1631862000000|2021-09-17 07:00:00|278|277.6|278|277.9|278|277.9|278|277.6|10403
1631862010000|2021-09-17 07:00:10|278.3||278.3||278.3||278.3||1
1631862020000|2021-09-17 07:00:20|278.4|278|278.4|278.1|278.6|278.1|278.4|278|0
1631862030000|2021-09-17 07:00:30|278.3|278|278.3|278.1|278.4|278.1|278.3|277.9|686
1631862040000|2021-09-17 07:00:40|278.4|277.9|278.1|277.9|278.4|277.9|278.1|277.9|350
1631862050000|2021-09-17 07:00:50|278|277.8|278.1|277.7|278.2|277.8|278|277.7|0
1631862060000|2021-09-17 07:01:00|278|277.8|278.1|277.7|278.3|277.9|277.9|277.7|10867
1631862100000|2021-09-17 07:01:40||277.8||277.9||277.9||277.8|0
1631862120000|2021-09-17 07:02:00|278.2|278|278.3|277.9|278.3|278|278.2|277.9|11164
1631862130000|2021-09-17 07:02:10|278.1|277.8|278|277.7|278.1|277.8|277.9|277.7|3656
1631862140000|2021-09-17 07:02:20|277.9|277.6|277.8|277.6|277.9|277.6|277.8|277.6|6803
1631862170000|2021-09-17 07:02:50|||||||||1167
1631862180000|2021-09-17 07:03:00|||||||||1081
1631862200000|2021-09-17 07:03:20|277.9|277.7|278|277.7|278|277.7|277.9|277.7|2034
1631862210000|2021-09-17 07:03:30||277.6||277.6||277.6||277.6|0
1631862230000|2021-09-17 07:03:50||277.7||277.8||277.8||277.7|0
1631862260000|2021-09-17 07:04:20||277.9||277.9||277.9||277.9|0
1631862270000|2021-09-17 07:04:30||277.8||277.9||277.9||277.8|0
1631862280000|2021-09-17 07:04:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|303
1631862300000|2021-09-17 07:05:00|||||||||2000
1631862310000|2021-09-17 07:05:10||277.9||277.8||277.9||277.8|1080
1631862340000|2021-09-17 07:05:40|278.1|277.9|278|277.8|278.1|278|278|277.8|18361
1631862360000|2021-09-17 07:06:00|277.9|277.7|277.7|277.6|277.9|277.7|277.7|277.5|101525
1631862370000|2021-09-17 07:06:10|277.8||277.8||277.8||277.7||4340
1631862380000|2021-09-17 07:06:20|277.7||277.7||277.7||277.7||0
1631862400000|2021-09-17 07:06:40|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|2994
1631862420000|2021-09-17 07:07:00|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|2081
1631862430000|2021-09-17 07:07:10|277.7||277.7||277.7||277.7||0
1631862440000|2021-09-17 07:07:20|277.8|277.7|277.7|277.6|277.9|277.7|277.7|277.5|43581
1631862460000|2021-09-17 07:07:40|277.6|277.5|277.5|277.4|277.7|277.6|277.5|277.3|32124
1631862500000|2021-09-17 07:08:20|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|3322
1631862570000|2021-09-17 07:09:30|277.7|277.5|277.9|277.7|278|277.7|277.7|277.5|11896
1631862580000|2021-09-17 07:09:40|278|277.9|278.2|278|278.2|278|278|277.9|3567
1631862590000|2021-09-17 07:09:50|278.3||278.3||278.3||278.3||0
1631862600000|2021-09-17 07:10:00|278.4|278.1|278.8|278.7|278.8|278.7|278.4|278.1|6071
1631862610000|2021-09-17 07:10:10||278.6||278.7||278.7||278.6|9376
1631862620000|2021-09-17 07:10:20|278.9|278.6|278.9|278.7|278.9|278.7|278.6|278.4|29228
1631862640000|2021-09-17 07:10:40|279|278.8|279.1|278.9|279.1|278.9|279|278.8|23313
1631862650000|2021-09-17 07:10:50|279.2|278.8|279|278.8|279.2|278.9|279|278.8|2500
1631862670000|2021-09-17 07:11:10|278.9||278.9||278.9||278.9||0
1631862680000|2021-09-17 07:11:20|278.8|278.7|278.6|278.4|278.8|278.7|278.6|278.3|18149
1631862730000|2021-09-17 07:12:10|278.7|278.5|278.7|278.5|278.8|278.5|278.7|278.5|0
1631862770000|2021-09-17 07:12:50|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|4378
1631862780000|2021-09-17 07:13:00|278.5|278.3|278.5|278.2|278.5|278.3|278.5|278.2|1097
1631862810000|2021-09-17 07:13:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1631862820000|2021-09-17 07:13:40|278.5|278.4|278.5|278.3|278.6|278.4|278.5|278.3|12608
1631862830000|2021-09-17 07:13:50|278.4||278.4||278.4||278.4||0
1631862840000|2021-09-17 07:14:00|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|2399
1631862860000|2021-09-17 07:14:20|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1631862890000|2021-09-17 07:14:50|278.5|278.3|278.4|278.2|278.5|278.3|278.3|278.2|12590
1631862910000|2021-09-17 07:15:10|278.5|278.3|278.6|278.3|278.6|278.3|278.5|278.3|0
1631862930000|2021-09-17 07:15:30|278.5||278.6||278.6||278.5||0
1631862960000|2021-09-17 07:16:00|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|0
1631862980000|2021-09-17 07:16:20|278.4|278.2|278.5|278.3|278.5|278.3|278.4|278.2|0
1631862990000|2021-09-17 07:16:30|278.4||278.4||278.4||278.4||0
1631863000000|2021-09-17 07:16:40|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|0
1631863020000|2021-09-17 07:17:00|278.4|278.2|278.2|278.1|278.4|278.2|278.2|278.1|62902
1631863040000|2021-09-17 07:17:20||278||278.1||278.1||278|0
1631863140000|2021-09-17 07:19:00|278.3||278.2||278.3||278.2||10390
1631863200000|2021-09-17 07:20:00|278.3||278.2||278.3||278.2||8308
1631863210000|2021-09-17 07:20:10|278.3||278.2||278.3||278.2||2596
1631863220000|2021-09-17 07:20:20|278.3||278.2||278.3||278.2||2500
1631863260000|2021-09-17 07:21:00|278.3||278.2||278.3||278.2||12297
1631863280000|2021-09-17 07:21:20|278.3||278.2||278.3||278.2||9000
1631863310000|2021-09-17 07:21:50|||||||||3170
1631863320000|2021-09-17 07:22:00|278.3|278.2|278.4|278.3|278.4|278.3|278.2|278.2|17088
1631863340000|2021-09-17 07:22:20|278.3|278.2|278.3|278.2|278.4|278.3|278.3|278.2|7107
1631863350000|2021-09-17 07:22:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4800
1631863390000|2021-09-17 07:23:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|5137
1631863410000|2021-09-17 07:23:30|||||||||5768
1631863440000|2021-09-17 07:24:00|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|7185
1631863450000|2021-09-17 07:24:10|278.2||278.2||278.2||278.2||0
1631863520000|2021-09-17 07:25:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|8188
1631863560000|2021-09-17 07:26:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|5453
1631863580000|2021-09-17 07:26:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|6126
1631863670000|2021-09-17 07:27:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3413
1631863680000|2021-09-17 07:28:00|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|13131
1631863690000|2021-09-17 07:28:10|278.2|278.2|278.3|278.1|278.3|278.2|278.2|278.1|9796
1631863710000|2021-09-17 07:28:30|278.2||278.2||278.3||278.2||0
1631863760000|2021-09-17 07:29:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|4056
1631863790000|2021-09-17 07:29:50|278.4|278.3|278.3|278.2|278.5|278.3|278.3|278.2|13274
1631863810000|2021-09-17 07:30:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|12452
1631863830000|2021-09-17 07:30:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3206
1631863840000|2021-09-17 07:30:40|278.4||278.3||278.4||278.3||0
1631863860000|2021-09-17 07:31:00||278.1||278.2||278.2||278.1|6931
1631863870000|2021-09-17 07:31:10|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|10754
1631863890000|2021-09-17 07:31:30|278.3||278.3||278.3||278.3||0
1631863930000|2021-09-17 07:32:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|993
1631863950000|2021-09-17 07:32:30|||||||||3
1631864010000|2021-09-17 07:33:30|||||||||725
1631864060000|2021-09-17 07:34:20|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|45029
1631864070000|2021-09-17 07:34:30|278.4||278.4||278.4||278.4||10901
1631864080000|2021-09-17 07:34:40|278.3||278.3||278.4||278.3||0
1631864090000|2021-09-17 07:34:50|278.4|278.3|278.4|278.3|278.4|278.3|278.3|278.3|4850
1631864110000|2021-09-17 07:35:10|278.5|278.4|278.5|278.3|278.5|278.4|278.4|278.3|19769
1631864140000|2021-09-17 07:35:40|278.4||278.5||278.5||278.4||0
1631864220000|2021-09-17 07:37:00|278.4||278.4||278.4||278.4||0
1631864230000|2021-09-17 07:37:10|278.5||278.5||278.5||278.5||1020
1631864240000|2021-09-17 07:37:20||278.4||278.4||278.4||278.4|0
1631864280000|2021-09-17 07:38:00|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|16982
1631864290000|2021-09-17 07:38:10|278.3||278.3||278.4||278.3||2153
1631864300000|2021-09-17 07:38:20|278.4||278.4||278.4||278.4||2129
1631864380000|2021-09-17 07:39:40|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|6015
1631864390000|2021-09-17 07:39:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|5475
1631864470000|2021-09-17 07:41:10|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|18201
1631864490000|2021-09-17 07:41:30|278.6||278.6||278.6||278.6||0
1631864500000|2021-09-17 07:41:40|278.5||278.5||278.5||278.5||112
1631864520000|2021-09-17 07:42:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1257
1631864610000|2021-09-17 07:43:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|14648
1631864620000|2021-09-17 07:43:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4773
1631864660000|2021-09-17 07:44:20|278.9||278.8||278.9||278.8||9448
1631864710000|2021-09-17 07:45:10|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|17334
1631864740000|2021-09-17 07:45:40|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|10385
1631864760000|2021-09-17 07:46:00|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|6327
1631864790000|2021-09-17 07:46:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|469
1631864810000|2021-09-17 07:46:50|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|3104
1631864820000|2021-09-17 07:47:00|278.7||278.7||278.7||278.7||2352
1631864830000|2021-09-17 07:47:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1256
1631864840000|2021-09-17 07:47:20||278.6||278.7||278.7||278.6|0
1631864850000|2021-09-17 07:47:30|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|3173
1631864860000|2021-09-17 07:47:40|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|4244
1631864870000|2021-09-17 07:47:50|278.8||278.8||278.8||278.8||0
1631864890000|2021-09-17 07:48:10||278.6||278.6||278.6||278.6|0
1631864920000|2021-09-17 07:48:40|||||||||1000
1631864930000|2021-09-17 07:48:50||278.7||278.7||278.7||278.7|0
1631864950000|2021-09-17 07:49:10|278.7|278.6|278.8|278.6|278.8|278.7|278.7|278.6|12309
1631864980000|2021-09-17 07:49:40||278.7||278.7||278.7||278.7|0
1631864990000|2021-09-17 07:49:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|495
1631865010000|2021-09-17 07:50:10|278.8|278.7|278.8|278.7|278.8|278.8|278.8|278.7|9244
1631865020000|2021-09-17 07:50:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|8633
1631865030000|2021-09-17 07:50:30||278.7||278.7||278.7||278.7|0
1631865050000|2021-09-17 07:50:50|278.8|278.6|278.6|278.5|278.8|278.6|278.6|278.5|28384
1631865080000|2021-09-17 07:51:20|278.7|278.6|278.7|278.6|278.7|278.6|278.6|278.6|55280
1631865170000|2021-09-17 07:52:50|278.8||278.7||278.8||278.7||3514
1631865230000|2021-09-17 07:53:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1420
1631865260000|2021-09-17 07:54:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|6164
1631865280000|2021-09-17 07:54:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|8660
1631865290000|2021-09-17 07:54:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|8835
1631865340000|2021-09-17 07:55:40|||||||||896
1631865350000|2021-09-17 07:55:50|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|32738
1631865360000|2021-09-17 07:56:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631865370000|2021-09-17 07:56:10||278.6||278.6||278.6||278.6|0
1631865380000|2021-09-17 07:56:20|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.7|5739
1631865420000|2021-09-17 07:57:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5137
1631865580000|2021-09-17 07:59:40|279|278.9|279|278.9|279|278.9|279|278.9|9708
1631865590000|2021-09-17 07:59:50|||||||||167
1631865600000|2021-09-17 08:00:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|11824
1631865660000|2021-09-17 08:01:00|279||279||279||279||8435
1631865690000|2021-09-17 08:01:30||278.9||278.9||278.9||278.9|17873
1631865710000|2021-09-17 08:01:50|279.1|279|279.2|279.1|279.3|279.1|279.1|279|140395
1631865740000|2021-09-17 08:02:20|279.1|279|279.1|279|279.1|279|279.1|279|12777
1631865750000|2021-09-17 08:02:30||278.9||279||279||278.9|0
1631865800000|2021-09-17 08:03:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4748
1631865890000|2021-09-17 08:04:50|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|20292
1631865900000|2021-09-17 08:05:00|||||||||2553
1631865920000|2021-09-17 08:05:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|12310
1631865950000|2021-09-17 08:05:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|11204
1631865970000|2021-09-17 08:06:10|279.3|279.2|279.1|279|279.3|279.2|279.1|279|12584
1631865980000|2021-09-17 08:06:20||278.9||278.9||279||278.9|0
1631866020000|2021-09-17 08:07:00||279||279||279||279|0
1631866040000|2021-09-17 08:07:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4389
1631866090000|2021-09-17 08:08:10||279||279||279||279|0
1631866100000|2021-09-17 08:08:20|279.1|279.1|279.1|279|279.1|279.1|279.1|278.9|10918
1631866120000|2021-09-17 08:08:40|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|1260
1631866140000|2021-09-17 08:09:00|279.2||279.2||279.2||279.2||1713
1631866150000|2021-09-17 08:09:10|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|9125
1631866160000|2021-09-17 08:09:20||279.2||279.2||279.2||279.2|0
1631866180000|2021-09-17 08:09:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4214
1631866240000|2021-09-17 08:10:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|8259
1631866260000|2021-09-17 08:11:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|7775
1631866350000|2021-09-17 08:12:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4297
1631866390000|2021-09-17 08:13:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1830
1631866400000|2021-09-17 08:13:20|279.7||279.6||279.7||279.6||0
1631866430000|2021-09-17 08:13:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|11147
1631866470000|2021-09-17 08:14:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|0
1631866480000|2021-09-17 08:14:40|||||||||1074
1631866500000|2021-09-17 08:15:00|||||||||1074
1631866520000|2021-09-17 08:15:20|279.5||279.5||279.5||279.5||2971
1631866530000|2021-09-17 08:15:30|279.4||279.4||279.4||279.4||0
1631866540000|2021-09-17 08:15:40|279.5||279.4||279.5||279.4||0
1631866560000|2021-09-17 08:16:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2597
1631866570000|2021-09-17 08:16:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|21184
1631866600000|2021-09-17 08:16:40|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|9809
1631866620000|2021-09-17 08:17:00|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|1209
1631866630000|2021-09-17 08:17:10|279.6||279.6||279.6||279.6||0
1631866640000|2021-09-17 08:17:20|279.7||279.7||279.7||279.7||0
1631866650000|2021-09-17 08:17:30|279.6|279.6|279.6|279.5|279.6|279.6|279.6|279.5|5015
1631866690000|2021-09-17 08:18:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|935
1631866720000|2021-09-17 08:18:40|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|17842
1631866800000|2021-09-17 08:20:00|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|3882
1631866810000|2021-09-17 08:20:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|316
1631866830000|2021-09-17 08:20:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3336
1631866840000|2021-09-17 08:20:40|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|1952
1631866890000|2021-09-17 08:21:30|279.3|279.2|279.1|279|279.3|279.2|279|278.9|82951
1631866900000|2021-09-17 08:21:40|||||||||1522
1631866910000|2021-09-17 08:21:50|279|278.9|279|278.9|279.1|278.9|279|278.9|5882
1631866920000|2021-09-17 08:22:00|279.1||279.1||279.1||279.1||0
1631866940000|2021-09-17 08:22:20|279||279||279||279||11312
1631866960000|2021-09-17 08:22:40|||||||||1897
1631866980000|2021-09-17 08:23:00|||||||||1999
1631867000000|2021-09-17 08:23:20||278.8||278.9||278.9||278.8|4640
1631867030000|2021-09-17 08:23:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|3135
1631867060000|2021-09-17 08:24:20||278.7||278.7||278.7||278.7|2560
1631867070000|2021-09-17 08:24:30|278.8||278.8||278.8||278.8||0
1631867100000|2021-09-17 08:25:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|3180
1631867130000|2021-09-17 08:25:30||278.5||278.5||278.5||278.5|1257
1631867180000|2021-09-17 08:26:20|278.8|278.6|278.7|278.5|278.8|278.7|278.7|278.5|18540
1631867190000|2021-09-17 08:26:30|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.4|6914
1631867210000|2021-09-17 08:26:50||278.3||278.3||278.3||278.3|0
1631867220000|2021-09-17 08:27:00||278.4||278.4||278.4||278.4|0
1631867260000|2021-09-17 08:27:40||278.3||278.3||278.3||278.3|4218
1631867350000|2021-09-17 08:29:10||278.4||278.4||278.4||278.4|0
1631867370000|2021-09-17 08:29:30|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|26201
1631867390000|2021-09-17 08:29:50||278.3||278.3||278.3||278.3|471
1631867430000|2021-09-17 08:30:30|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.2|3594
1631867450000|2021-09-17 08:30:50|||||||||3300
1631867480000|2021-09-17 08:31:20||278.1||278.2||278.2||278.1|0
1631867490000|2021-09-17 08:31:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1631867620000|2021-09-17 08:33:40||278||278.1||278.1||278|13963
1631867630000|2021-09-17 08:33:50|278.1|278|278.1|277.9|278.1|278|278.1|277.9|15383
1631867640000|2021-09-17 08:34:00|278||278||278||278||5750
1631867670000|2021-09-17 08:34:30|||||||||10000
1631867690000|2021-09-17 08:34:50|278.1|278|278.1|278|278.1|278|278.1|278|5715
1631867700000|2021-09-17 08:35:00||277.9||278||278||277.9|1296
1631867720000|2021-09-17 08:35:20|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|9496
1631867760000|2021-09-17 08:36:00|278.4||278.4||278.4||278.4||2380
1631867770000|2021-09-17 08:36:10|278.3||278.4||278.4||278.3||0
1631867900000|2021-09-17 08:38:20|278.3||278.4||278.4||278.3||0
1631867960000|2021-09-17 08:39:20|278.3||278.3||278.3||278.3||1210
1631868000000|2021-09-17 08:40:00|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|2756
1631868010000|2021-09-17 08:40:10|278.4|278.3|278.4|278.3|278.5|278.3|278.4|278.3|4314
1631868020000|2021-09-17 08:40:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1631868030000|2021-09-17 08:40:30|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.4|3488
1631868100000|2021-09-17 08:41:40|278.5||278.5||278.5||278.5||0
1631868150000|2021-09-17 08:42:30|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|23238
1631868250000|2021-09-17 08:44:10|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.2|3030
1631868260000|2021-09-17 08:44:20|||||||||1100
1631868290000|2021-09-17 08:44:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|8247
1631868300000|2021-09-17 08:45:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|1293
1631868310000|2021-09-17 08:45:10||278.1||278.1||278.1||278.1|0
1631868320000|2021-09-17 08:45:20|278.2|278.2|278.4|278.2|278.4|278.2|278.2|278.1|25221
1631868350000|2021-09-17 08:45:50||278.3||278.3||278.3||278.3|0
1631868360000|2021-09-17 08:46:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|2550
1631868370000|2021-09-17 08:46:10|278.7||278.7||278.7||278.7||0
1631868390000|2021-09-17 08:46:30|278.6||278.6||278.6||278.6||0
1631868400000|2021-09-17 08:46:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2894
1631868480000|2021-09-17 08:48:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4732
1631868540000|2021-09-17 08:49:00|278.5|278.4|278.7|278.6|278.7|278.6|278.5|278.4|20523
1631868550000|2021-09-17 08:49:10|278.8||278.8||278.8||278.8||0
1631868570000|2021-09-17 08:49:30|278.7||278.7||278.7||278.7||0
1631868600000|2021-09-17 08:50:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1257
1631868640000|2021-09-17 08:50:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|17441
1631868680000|2021-09-17 08:51:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|6155
1631868720000|2021-09-17 08:52:00|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|4249
1631868750000|2021-09-17 08:52:30||278.6||278.6||278.6||278.6|16
1631868770000|2021-09-17 08:52:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|7375
1631868810000|2021-09-17 08:53:30|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|7328
1631868820000|2021-09-17 08:53:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|531
1631868840000|2021-09-17 08:54:00|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|5569
1631868900000|2021-09-17 08:55:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4984
1631868910000|2021-09-17 08:55:10|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|0
1631868940000|2021-09-17 08:55:40|278.7||278.7||278.7||278.7||0
1631868980000|2021-09-17 08:56:20|278.8||278.8||278.8||278.7||0
1631869010000|2021-09-17 08:56:50|278.7||278.8||278.8||278.7||0
1631869020000|2021-09-17 08:57:00|278.7||278.7||278.8||278.7||0
1631869050000|2021-09-17 08:57:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|6481
1631869080000|2021-09-17 08:58:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2695
1631869110000|2021-09-17 08:58:30||278.3||278.4||278.4||278.3|618
1631869170000|2021-09-17 08:59:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|6078
1631869260000|2021-09-17 09:01:00|||||||||4
1631869360000|2021-09-17 09:02:40|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|11182
1631869410000|2021-09-17 09:03:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|4693
1631869480000|2021-09-17 09:04:40|||||||||306
1631869490000|2021-09-17 09:04:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|2554
1631869500000|2021-09-17 09:05:00|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|2613
1631869690000|2021-09-17 09:08:10|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|19778
1631869710000|2021-09-17 09:08:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|3649
1631869860000|2021-09-17 09:11:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|8894
1631869880000|2021-09-17 09:11:20||278.3||278.3||278.3||278.3|986
1631869890000|2021-09-17 09:11:30|278.4||278.5||278.5||278.4||266
1631869900000|2021-09-17 09:11:40||278.4||278.4||278.4||278.4|0
1631869910000|2021-09-17 09:11:50|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|22434
1631869920000|2021-09-17 09:12:00||278.3||278.3||278.3||278.3|9005
1631869930000|2021-09-17 09:12:10||278.4||278.3||278.4||278.3|0
1631869940000|2021-09-17 09:12:20||278.4||278.3||278.4||278.3|0
1631869970000|2021-09-17 09:12:50|278.4|278.4|278.4|278.3|278.4|278.4|278.4|278.3|193
1631870010000|2021-09-17 09:13:30|278.3|278.2|278.2|278.1|278.3|278.2|278.1|278|18592
1631870030000|2021-09-17 09:13:50||278||278.1||278.1||278|5000
1631870130000|2021-09-17 09:15:30|278.1|278|278.1|278|278.1|278|278.1|278|8928
1631870150000|2021-09-17 09:15:50|278|277.9|278.1|278|278.1|278|278|277.9|4000
1631870160000|2021-09-17 09:16:00|278.2|278.1|278.2|278.1|278.2|278.1|278.1|278|7157
1631870170000|2021-09-17 09:16:10|278.1|278|278.1|278|278.1|278|278.1|278|12
1631870180000|2021-09-17 09:16:20|278.2||278.1||278.2||278.1||2748
1631870190000|2021-09-17 09:16:30|278.2||278.2||278.2||278.2||0
1631870220000|2021-09-17 09:17:00|278.3|278.1|278.3|278.2|278.3|278.2|278.3|278.1|8334
1631870290000|2021-09-17 09:18:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4847
1631870300000|2021-09-17 09:18:20|278.5||278.5||278.5||278.4||2776
1631870310000|2021-09-17 09:18:30|278.4|278.4|278.4|278.2|278.4|278.4|278.3|278.2|11111
1631870320000|2021-09-17 09:18:40|278.3||278.3||278.3||278.3||0
1631870330000|2021-09-17 09:18:50|278.4||278.4||278.4||278.4||1258
1631870350000|2021-09-17 09:19:10|278.3|278.1|278.3|278.2|278.3|278.2|278.3|278.1|0
1631870360000|2021-09-17 09:19:20||278.1||278.2||278.2||278.1|180
1631870400000|2021-09-17 09:20:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|5536
1631870510000|2021-09-17 09:21:50|||||||||100
1631870520000|2021-09-17 09:22:00|278.1|278|278.1|278|278.1|278|278.1|278|11868
1631870540000|2021-09-17 09:22:20|278|277.9|278|277.9|278|277.9|278|277.9|10834
1631870550000|2021-09-17 09:22:30||277.8||277.8||277.8||277.8|1284
1631870600000|2021-09-17 09:23:20|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.7|7499
1631870610000|2021-09-17 09:23:30|277.8|277.8|278|277.9|278|277.9|277.8|277.8|6720
1631870630000|2021-09-17 09:23:50|278.1|278|278|277.9|278.1|278|278|277.9|10374
1631870640000|2021-09-17 09:24:00||277.8||277.8||277.8||277.8|4398
1631870670000|2021-09-17 09:24:30||277.9||277.9||277.9||277.9|0
1631870700000|2021-09-17 09:25:00|277.9|277.8|278|277.8|278|277.9|277.9|277.8|1392
1631870720000|2021-09-17 09:25:20||277.9||277.9||277.9||277.9|0
1631870800000|2021-09-17 09:26:40|278.1|278|278|277.9|278.1|278|278|277.9|8319
1631870810000|2021-09-17 09:26:50|278.1|278|278.1|278|278.1|278|278.1|278|2510
1631870820000|2021-09-17 09:27:00|||||||||1518
1631870830000|2021-09-17 09:27:10|||||||||4322
1631870840000|2021-09-17 09:27:20|278.2||278.1||278.2||278.1||1259
1631870860000|2021-09-17 09:27:40|278|277.9|278|277.9|278|277.9|278|277.9|4239
1631870890000|2021-09-17 09:28:10|278.1|278|278.1|278|278.1|278|278.1|278|1670
1631870910000|2021-09-17 09:28:30|||||||||2000
1631870940000|2021-09-17 09:29:00|||||||||300
1631871030000|2021-09-17 09:30:30|278|277.9|278|277.9|278|277.9|278|277.8|21580
1631871080000|2021-09-17 09:31:20|||||||||1300
1631871120000|2021-09-17 09:32:00|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|9873
1631871230000|2021-09-17 09:33:50|||||||||136
1631871240000|2021-09-17 09:34:00|||||||||15000
1631871280000|2021-09-17 09:34:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|9639
1631871300000|2021-09-17 09:35:00|277.9|277.7|277.9|277.8|278|277.8|277.9|277.7|17509
1631871420000|2021-09-17 09:37:00|278|277.9|278|277.9|278|277.9|278|277.9|9951
1631871440000|2021-09-17 09:37:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|49117
1631871510000|2021-09-17 09:38:30|278.1|278|278.1|278|278.1|278.1|278.1|278|12961
1631871520000|2021-09-17 09:38:40|278|277.9|278.1|278|278.1|278|278|277.9|6909
1631871540000|2021-09-17 09:39:00|278|277.9|278|277.9|278|277.9|278|277.9|1292
1631871550000|2021-09-17 09:39:10||277.8||277.8||277.8||277.8|0
1631871570000|2021-09-17 09:39:30|277.9||277.9||277.9||277.9||1215
1631871620000|2021-09-17 09:40:20|278|277.7|277.7|277.6|278|277.7|277.7|277.6|40431
1631871630000|2021-09-17 09:40:30|||||||||10000
1631871650000|2021-09-17 09:40:50|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|10000
1631871690000|2021-09-17 09:41:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|9710
1631871700000|2021-09-17 09:41:40||277.6||277.7||277.7||277.6|0
1631871740000|2021-09-17 09:42:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2903
1631871780000|2021-09-17 09:43:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5253
1631871810000|2021-09-17 09:43:30|277.9|277.8|278|277.8|278|277.9|277.9|277.8|38067
1631871820000|2021-09-17 09:43:40|277.9||277.9||277.9||277.9||0
1631871830000|2021-09-17 09:43:50|278|277.9|278|277.9|278|277.9|278|277.9|2093
1631871880000|2021-09-17 09:44:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|5799
1631871890000|2021-09-17 09:44:50||277.7||277.7||277.7||277.7|5394
1631871900000|2021-09-17 09:45:00|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|0
1631871920000|2021-09-17 09:45:20|||||||||1033
1631871930000|2021-09-17 09:45:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|23657
1631871960000|2021-09-17 09:46:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|11734
1631872020000|2021-09-17 09:47:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|9829
1631872050000|2021-09-17 09:47:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|8241
1631872090000|2021-09-17 09:48:10|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|13145
1631872100000|2021-09-17 09:48:20||277.6||277.6||277.6||277.6|0
1631872110000|2021-09-17 09:48:30|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|3083
1631872120000|2021-09-17 09:48:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5012
1631872140000|2021-09-17 09:49:00|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.7|10590
1631872150000|2021-09-17 09:49:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1631872190000|2021-09-17 09:49:50|||||||||1239
1631872200000|2021-09-17 09:50:00|277.6|277.5|277.4|277.3|277.6|277.5|277.4|277.3|75897
1631872210000|2021-09-17 09:50:10|||||||||2610
1631872220000|2021-09-17 09:50:20|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.1|18052
1631872230000|2021-09-17 09:50:30|277.3|277.1|277.2|277.1|277.4|277.1|277.2|277|409
1631872240000|2021-09-17 09:50:40|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|25364
1631872250000|2021-09-17 09:50:50|277.2|277.2|277.1|277|277.2|277.2|277.1|277|36603
1631872260000|2021-09-17 09:51:00|||||||||9234
1631872270000|2021-09-17 09:51:10|||||||||3963
1631872280000|2021-09-17 09:51:20|||||||||1440
1631872290000|2021-09-17 09:51:30|277|276.9|277.1|276.9|277.1|277|277|276.8|48019
1631872300000|2021-09-17 09:51:40|277|277|277.2|277.1|277.2|277.1|277|277|25928
1631872310000|2021-09-17 09:51:50|277.1|277|277.1|277|277.2|277|277.1|277|35469
1631872320000|2021-09-17 09:52:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|11324
1631872330000|2021-09-17 09:52:10|277.1|277|277.1|277|277.1|277|277.1|277|9139
1631872340000|2021-09-17 09:52:20|||||||||9744
1631872350000|2021-09-17 09:52:30|||||||||22925
1631872360000|2021-09-17 09:52:40|277|276.9|277|276.9|277|276.9|277|276.9|7798
1631872370000|2021-09-17 09:52:50|277.1|277|277.1|277|277.2|277.1|277.1|277|41206
1631872380000|2021-09-17 09:53:00||276.9||277||277||276.9|1282
1631872390000|2021-09-17 09:53:10|||||||||11983
1631872400000|2021-09-17 09:53:20|277|276.9|277|276.9|277.1|277|277|276.9|14005
1631872410000|2021-09-17 09:53:30|||||||||11003
1631872420000|2021-09-17 09:53:40|||||||||7195
1631872430000|2021-09-17 09:53:50|277.1||277||277.1||277||15266
1631872440000|2021-09-17 09:54:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|79532
1631872450000|2021-09-17 09:54:10|277|276.9|277|276.9|277.1|276.9|276.9|276.8|19501
1631872460000|2021-09-17 09:54:20|||||||||2878
1631872470000|2021-09-17 09:54:30|||||||||1416
1631872480000|2021-09-17 09:54:40|||||||||12778
1631872490000|2021-09-17 09:54:50|||||||||2569
1631872500000|2021-09-17 09:55:00|276.9|276.8|276.9|276.8|276.9|276.8|276.8|276.7|55725
1631872510000|2021-09-17 09:55:10|||||||||3942
1631872520000|2021-09-17 09:55:20|||||||||7241
1631872530000|2021-09-17 09:55:30|||||||||1175
1631872540000|2021-09-17 09:55:40|||||||||3944
1631872550000|2021-09-17 09:55:50|277||276.9||277||276.9||19999
1631872560000|2021-09-17 09:56:00|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|31801
1631872570000|2021-09-17 09:56:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|11122
1631872580000|2021-09-17 09:56:20|277|276.9|276.9|276.8|277|276.9|276.9|276.8|15351
1631872590000|2021-09-17 09:56:30|||||||||6383
1631872600000|2021-09-17 09:56:40|277|276.9|276.9|276.8|277|276.9|276.9|276.8|14783
1631872610000|2021-09-17 09:56:50|||||||||2838
1631872620000|2021-09-17 09:57:00|||||||||1132
1631872630000|2021-09-17 09:57:10|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|58108
1631872640000|2021-09-17 09:57:20|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|7302
1631872650000|2021-09-17 09:57:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|5383
1631872660000|2021-09-17 09:57:40|||||||||3983
1631872670000|2021-09-17 09:57:50|276.9|276.8|276.9|276.8|276.9|276.8|276.8|276.7|22512
1631872680000|2021-09-17 09:58:00|277|276.9|277|276.9|277|276.9|277|276.9|4030
1631872690000|2021-09-17 09:58:10|277.1|277|277.1|277|277.1|277|277.1|277|10270
1631872700000|2021-09-17 09:58:20|277|276.9|277|276.9|277|276.9|277|276.9|4146
1631872710000|2021-09-17 09:58:30|||||||||5959
1631872720000|2021-09-17 09:58:40|||||||||15294
1631872730000|2021-09-17 09:58:50|276.9|276.8|277|276.9|277|276.9|276.9|276.8|3838
1631872740000|2021-09-17 09:59:00|||||||||4995
1631872750000|2021-09-17 09:59:10|277.1|277|277.1|277|277.1|277|277.1|276.9|13301
1631872760000|2021-09-17 09:59:20||276.9||277||277||276.9|1898
1631872770000|2021-09-17 09:59:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|10638
1631872780000|2021-09-17 09:59:40|||||||||3962
1631872790000|2021-09-17 09:59:50|277.3|277.2|277.3|277.2|277.3|277.2|277.2|277.2|13566
1631872800000|2021-09-17 10:00:00|277.2|277.1|277.3|277.2|277.4|277.2|277.2|277.1|21533
1631872820000|2021-09-17 10:00:20|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|296
1631872840000|2021-09-17 10:00:40|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|31988
1631872850000|2021-09-17 10:00:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|363
1631872860000|2021-09-17 10:01:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1
1631872870000|2021-09-17 10:01:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1186
1631872880000|2021-09-17 10:01:20|277.5||277.5||277.5||277.5||5951
1631872900000|2021-09-17 10:01:40||277.4||277.4||277.4||277.4|0
1631872910000|2021-09-17 10:01:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|1262
1631872950000|2021-09-17 10:02:30|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|31452
1631872960000|2021-09-17 10:02:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2239
1631872970000|2021-09-17 10:02:50|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|1088
1631872990000|2021-09-17 10:03:10|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|14809
1631873000000|2021-09-17 10:03:20||277.6||277.6||277.6||277.6|0
1631873010000|2021-09-17 10:03:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1
1631873020000|2021-09-17 10:03:40|277.5|277.4|277.5|277.4|277.6|277.5|277.5|277.4|6376
1631873030000|2021-09-17 10:03:50|277.6||277.6||277.6||277.6||3509
1631873040000|2021-09-17 10:04:00|277.5|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1631873050000|2021-09-17 10:04:10||277.4||277.4||277.4||277.4|0
1631873070000|2021-09-17 10:04:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1262
1631873080000|2021-09-17 10:04:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3818
1631873090000|2021-09-17 10:04:50|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|0
1631873100000|2021-09-17 10:05:00|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|9
1631873110000|2021-09-17 10:05:10|277.4||277.5||277.5||277.4||0
1631873120000|2021-09-17 10:05:20|277.4||277.4||277.4||277.4||0
1631873140000|2021-09-17 10:05:40|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|1262
1631873200000|2021-09-17 10:06:40|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|2724
1631873220000|2021-09-17 10:07:00|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1631873230000|2021-09-17 10:07:10|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1631873240000|2021-09-17 10:07:20|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|1262
1631873290000|2021-09-17 10:08:10|277.7||277.7||277.7||277.7||4558
1631873330000|2021-09-17 10:08:50|277.8|277.6|277.8|277.7|277.9|277.7|277.8|277.6|9308
1631873370000|2021-09-17 10:09:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1037
1631873390000|2021-09-17 10:09:50|||||||||10
1631873410000|2021-09-17 10:10:10|278||278||278||278||0
1631873430000|2021-09-17 10:10:30|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.7|1261
1631873470000|2021-09-17 10:11:10|278|277.8|278.1|278|278.1|278|278|277.8|18031
1631873480000|2021-09-17 10:11:20|278.2||278.2||278.2||278.2||3202
1631873490000|2021-09-17 10:11:30|278.1||278.1||278.1||278.1||0
1631873500000|2021-09-17 10:11:40|278.2||278.2||278.2||278.2||0
1631873510000|2021-09-17 10:11:50|278.1||278.1||278.1||278.1||0
1631873640000|2021-09-17 10:14:00|278|277.9|277.9|277.8|278|277.9|277.9|277.8|17354
1631873650000|2021-09-17 10:14:10|278||278||278||277.9||0
1631873660000|2021-09-17 10:14:20||277.9||277.8||277.9||277.8|0
1631873700000|2021-09-17 10:15:00|277.9||277.9||277.9||277.9||0
1631873730000|2021-09-17 10:15:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|7522
1631873740000|2021-09-17 10:15:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1260
1631873760000|2021-09-17 10:16:00|278|277.9|277.9|277.8|278|277.9|277.8|277.7|37130
1631873770000|2021-09-17 10:16:10|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|3433
1631873780000|2021-09-17 10:16:20|277.8|277.6|277.7|277.6|277.9|277.6|277.7|277.6|6634
1631873810000|2021-09-17 10:16:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|510
1631873830000|2021-09-17 10:17:10|||||||||80
1631873880000|2021-09-17 10:18:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1181
1631874020000|2021-09-17 10:20:20|||||||||3024
1631874030000|2021-09-17 10:20:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|6845
1631874100000|2021-09-17 10:21:40|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|9744
1631874130000|2021-09-17 10:22:10|277.4|277.1|277.2|277.1|277.4|277.3|277.2|277.1|68125
1631874140000|2021-09-17 10:22:20|277.1|277|277.1|277|277.2|277.1|277.1|277|23017
1631874150000|2021-09-17 10:22:30|277|276.9|277|276.9|277|276.9|277|276.9|0
1631874160000|2021-09-17 10:22:40|277.1|277|277.1|277|277.1|277|277.1|277|1097
1631874170000|2021-09-17 10:22:50|277|276.9|277.1|277|277.1|277|277|276.9|6835
1631874180000|2021-09-17 10:23:00|277.2||277.1||277.2||277.1||8904
1631874200000|2021-09-17 10:23:20|277|276.9|277.1|276.9|277.1|276.9|277|276.9|5740
1631874210000|2021-09-17 10:23:30|277||277||277.1||277||0
1631874230000|2021-09-17 10:23:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1294
1631874240000|2021-09-17 10:24:00|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.6|1264
1631874250000|2021-09-17 10:24:10|276.9||276.8||276.9||276.8||4500
1631874280000|2021-09-17 10:24:40|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|7728
1631874290000|2021-09-17 10:24:50|276.9||276.9||276.9||276.9||0
1631874300000|2021-09-17 10:25:00|276.8||276.8||276.8||276.8||0
1631874320000|2021-09-17 10:25:20||276.6||276.6||276.6||276.6|1265
1631874340000|2021-09-17 10:25:40||276.7||276.7||276.7||276.7|0
1631874350000|2021-09-17 10:25:50|276.9||276.8||276.9||276.8||2500
1631874380000|2021-09-17 10:26:20|||||||||3106
1631874390000|2021-09-17 10:26:30||276.6||276.6||276.6||276.6|3867
1631874400000|2021-09-17 10:26:40||276.7||276.7||276.7||276.7|308
1631874420000|2021-09-17 10:27:00||276.6||276.7||276.7||276.6|4086
1631874440000|2021-09-17 10:27:20|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|16703
1631874450000|2021-09-17 10:27:30||276.8||276.8||276.8||276.8|0
1631874460000|2021-09-17 10:27:40|277||276.9||277||276.9||11327
1631874470000|2021-09-17 10:27:50|277||277||277||277||1265
1631874580000|2021-09-17 10:29:40||276.9||276.9||276.9||276.9|0
1631874590000|2021-09-17 10:29:50|277.1|277|277|276.9|277.1|277|277|276.9|4869
1631874600000|2021-09-17 10:30:00|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|25607
1631874660000|2021-09-17 10:31:00||276.6||276.7||276.7||276.6|0
1631874670000|2021-09-17 10:31:10||276.6||276.6||276.7||276.6|0
1631874680000|2021-09-17 10:31:20||276.7||276.7||276.7||276.7|0
1631874720000|2021-09-17 10:32:00|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|16864
1631874770000|2021-09-17 10:32:50|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|6636
1631874870000|2021-09-17 10:34:30|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|7673
1631874900000|2021-09-17 10:35:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1281
1631874910000|2021-09-17 10:35:10|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|3265
1631874930000|2021-09-17 10:35:30|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|1073
1631874940000|2021-09-17 10:35:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|693
1631874960000|2021-09-17 10:36:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|9502
1631875020000|2021-09-17 10:37:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|7952
1631875080000|2021-09-17 10:38:00|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|11320
1631875110000|2021-09-17 10:38:30|277|276.9|276.9|276.8|277|276.9|276.9|276.8|2096
1631875180000|2021-09-17 10:39:40|||||||||75
1631875210000|2021-09-17 10:40:10|277|276.9|277|276.9|277|276.9|276.9|276.8|8645
1631875230000|2021-09-17 10:40:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|5022
1631875310000|2021-09-17 10:41:50|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|10958
1631875320000|2021-09-17 10:42:00||276.7||276.7||276.7||276.7|0
1631875340000|2021-09-17 10:42:20||276.8||276.8||276.8||276.8|0
1631875450000|2021-09-17 10:44:10|277|276.9|276.9|276.8|277|276.9|276.9|276.8|13987
1631875500000|2021-09-17 10:45:00|||||||||346
1631875520000|2021-09-17 10:45:20|277|276.9|277|276.9|277.1|277|277|276.9|22922
1631875530000|2021-09-17 10:45:30|277.1|277|277.1|277|277.1|277|277|276.9|23426
1631875550000|2021-09-17 10:45:50||276.9||277||277||276.9|26374
1631875560000|2021-09-17 10:46:00|||||||||1398
1631875570000|2021-09-17 10:46:10|277|276.9|277|276.9|277|277|277|276.9|7648
1631875580000|2021-09-17 10:46:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1631875640000|2021-09-17 10:47:20|277|276.9|277|276.9|277|276.9|277|276.9|5849
1631875650000|2021-09-17 10:47:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|23470
1631875660000|2021-09-17 10:47:40|277|276.9|277|276.9|277|276.9|277|276.9|4942
1631875670000|2021-09-17 10:47:50|277.1||277.1||277.1||277||2445
1631875680000|2021-09-17 10:48:00|277||277.1||277.1||277||0
1631875710000|2021-09-17 10:48:30||277||277||277||277|0
1631875790000|2021-09-17 10:49:50|277.2|277.1|277.1|277|277.2|277.1|277.1|277|29571
1631875800000|2021-09-17 10:50:00|277|276.9|277|276.9|277|276.9|277|276.9|14818
1631875830000|2021-09-17 10:50:30||276.8||276.8||276.8||276.8|3841
1631875840000|2021-09-17 10:50:40|276.9|276.9|276.9|276.8|276.9|276.9|276.9|276.8|0
1631876000000|2021-09-17 10:53:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|3969
1631876040000|2021-09-17 10:54:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|154
1631876150000|2021-09-17 10:55:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|12003
1631876180000|2021-09-17 10:56:20||276.4||276.4||276.4||276.4|500
1631876190000|2021-09-17 10:56:30||276.5||276.5||276.5||276.5|0
1631876260000|2021-09-17 10:57:40|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|6582
1631876280000|2021-09-17 10:58:00|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|9441
1631876340000|2021-09-17 10:59:00|277|276.8|277.1|276.9|277.1|277|277|276.8|15546
1631876350000|2021-09-17 10:59:10|277.2|277|277|276.9|277.2|277.1|277|276.9|15574
1631876400000|2021-09-17 11:00:00|276.9|276.8|276.9|276.8|277|276.8|276.9|276.8|16784
1631876450000|2021-09-17 11:00:50||276.7||276.7||276.7||276.7|0
1631876460000|2021-09-17 11:01:00||276.8||276.8||276.8||276.7|15
1631876480000|2021-09-17 11:01:20|||||||||206
1631876500000|2021-09-17 11:01:40|277|276.9|277|276.9|277|276.9|277|276.9|7583
1631876520000|2021-09-17 11:02:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|6515
1631876560000|2021-09-17 11:02:40|277|276.9|276.9|276.8|277|276.9|276.9|276.8|1265
1631876580000|2021-09-17 11:03:00|277|276.9|276.9|276.8|277|276.9|276.9|276.8|7790
1631876790000|2021-09-17 11:06:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|16108
1631876830000|2021-09-17 11:07:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|13596
1631876860000|2021-09-17 11:07:40||276.5||276.5||276.5||276.5|4331
1631876930000|2021-09-17 11:08:50|276.6|276.6|276.7|276.6|276.7|276.6|276.6|276.5|9859
1631876970000|2021-09-17 11:09:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1631876980000|2021-09-17 11:09:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1266
1631877050000|2021-09-17 11:10:50|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|25547
1631877230000|2021-09-17 11:13:50|||||||||500
1631877250000|2021-09-17 11:14:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|5303
1631877260000|2021-09-17 11:14:20|276.7||276.6||276.7||276.6||2000
1631877270000|2021-09-17 11:14:30|276.7||276.6||276.7||276.6||0
1631877310000|2021-09-17 11:15:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2956
1631877330000|2021-09-17 11:15:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|6702
1631877360000|2021-09-17 11:16:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2931
1631877410000|2021-09-17 11:16:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|6815
1631877470000|2021-09-17 11:17:50|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|7906
1631877490000|2021-09-17 11:18:10|||||||||2054
1631877530000|2021-09-17 11:18:50|277|276.9|277|276.9|277|276.9|277|276.9|3972
1631877710000|2021-09-17 11:21:50|||||||||1000
1631877910000|2021-09-17 11:25:10|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|27015
1631877920000|2021-09-17 11:25:20|276.8||276.8||276.8||276.8||0
1631877960000|2021-09-17 11:26:00|276.7|276.6|276.7|276.6|276.7|276.7|276.7|276.6|1714
1631878090000|2021-09-17 11:28:10|||||||||750
1631878180000|2021-09-17 11:29:40|||||||||900
1631878210000|2021-09-17 11:30:10|||||||||10434
1631878220000|2021-09-17 11:30:20|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|7116
1631878240000|2021-09-17 11:30:40|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|20328
1631878250000|2021-09-17 11:30:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|3777
1631878270000|2021-09-17 11:31:10|276.6|276.4|276.5|276.4|276.6|276.5|276.5|276.4|41524
1631878290000|2021-09-17 11:31:30|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|16433
1631878380000|2021-09-17 11:33:00|276.6|276.5|276.6|276.4|276.6|276.5|276.5|276.4|14750
1631878390000|2021-09-17 11:33:10||276.5||276.5||276.5||276.5|0
1631878420000|2021-09-17 11:33:40|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|4106
1631878540000|2021-09-17 11:35:40|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|12103
1631878560000|2021-09-17 11:36:00||276.6||276.6||276.6||276.6|0
1631878570000|2021-09-17 11:36:10|276.8||276.8||276.8||276.8||0
1631878650000|2021-09-17 11:37:30|276.9|276.7|277|276.9|277|276.9|276.9|276.7|10784
1631878660000|2021-09-17 11:37:40|277.1|277|277|276.9|277.1|277|277|276.9|10018
1631878680000|2021-09-17 11:38:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|9918
1631878720000|2021-09-17 11:38:40|277|276.9|277|276.8|277.1|277|276.9|276.8|19198
1631878730000|2021-09-17 11:38:50|276.9||276.9||276.9||276.9||0
1631878750000|2021-09-17 11:39:10|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|7364
1631878770000|2021-09-17 11:39:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1265
1631878800000|2021-09-17 11:40:00|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|637
1631878900000|2021-09-17 11:41:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|7121
1631879040000|2021-09-17 11:44:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|9387
1631879080000|2021-09-17 11:44:40|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|3089
1631879090000|2021-09-17 11:44:50|276.8||276.7||276.8||276.7||410
1631879100000|2021-09-17 11:45:00|||||||||1000
1631879110000|2021-09-17 11:45:10|276.8||276.8||276.8||276.8||0
1631879120000|2021-09-17 11:45:20||276.7||276.7||276.7||276.7|0
1631879140000|2021-09-17 11:45:40|276.9||276.9||276.9||276.9||0
1631879280000|2021-09-17 11:48:00|276.8||276.8||276.8||276.8||0
1631879290000|2021-09-17 11:48:10|276.9||276.9||276.9||276.9||2640
1631879320000|2021-09-17 11:48:40|276.8||276.8||276.8||276.8||0
1631879330000|2021-09-17 11:48:50|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|1265
1631879340000|2021-09-17 11:49:00|276.8||276.8||276.8||276.8||0
1631879360000|2021-09-17 11:49:20|276.9||276.8||276.9||276.8||0
1631879550000|2021-09-17 11:52:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|29192
1631879610000|2021-09-17 11:53:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|11675
1631879620000|2021-09-17 11:53:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1631879630000|2021-09-17 11:53:50|277||276.9||277||276.9||0
1631879660000|2021-09-17 11:54:20|277|276.9|276.9|276.8|277|276.9|276.9|276.8|7786
1631879690000|2021-09-17 11:54:50|277||276.9||277||276.9||5398
1631879710000|2021-09-17 11:55:10|277|276.9|276.9|276.8|277|276.9|276.9|276.8|2363
1631879770000|2021-09-17 11:56:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|26052
1631879940000|2021-09-17 11:59:00|||||||||8160
1631879950000|2021-09-17 11:59:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|11430
1631880000000|2021-09-17 12:00:00|||||||||17777
1631880060000|2021-09-17 12:01:00|||||||||15
1631880080000|2021-09-17 12:01:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|7245
1631880090000|2021-09-17 12:01:30|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|6774
1631880170000|2021-09-17 12:02:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2500
1631880220000|2021-09-17 12:03:40|||||||||1
1631880320000|2021-09-17 12:05:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|13794
1631880330000|2021-09-17 12:05:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|18121
1631880360000|2021-09-17 12:06:00|276.6||276.5||276.6||276.5||3226
1631880390000|2021-09-17 12:06:30|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.5|2986
1631880510000|2021-09-17 12:08:30|||||||||14000
1631880550000|2021-09-17 12:09:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|5346
1631880700000|2021-09-17 12:11:40|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|8185
1631880770000|2021-09-17 12:12:50|||||||||7906
1631880890000|2021-09-17 12:14:50|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|22030
1631880900000|2021-09-17 12:15:00|276.8||276.7||276.8||276.7||0
1631880910000|2021-09-17 12:15:10|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.6|12770
1631880920000|2021-09-17 12:15:20|||||||||542
1631881000000|2021-09-17 12:16:40|276.9|276.8|277|276.9|277|276.9|276.9|276.8|117666
1631881010000|2021-09-17 12:16:50|||||||||9981
1631881030000|2021-09-17 12:17:10|277.1|277|277.1|277|277.1|277|277.1|277|18809
1631881040000|2021-09-17 12:17:20|277|276.9|277|276.9|277.1|277|277|276.9|7451
1631881050000|2021-09-17 12:17:30|277.1|277|277|276.9|277.1|277|277|276.9|11425
1631881060000|2021-09-17 12:17:40|||||||||2806
1631881080000|2021-09-17 12:18:00|277.1|277|277|276.9|277.1|277|277|276.9|17964
1631881100000|2021-09-17 12:18:20|277.1|277|277.1|276.9|277.1|277|277|276.9|4241
1631881120000|2021-09-17 12:18:40||277||277||277||277|0
1631881140000|2021-09-17 12:19:00|277|276.9|277|276.9|277|276.9|277|276.9|15260
1631881290000|2021-09-17 12:21:30|277.1||277||277.1||277||5692
1631881300000|2021-09-17 12:21:40|277.1||277||277.1||277||502
1631881490000|2021-09-17 12:24:50|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|42396
1631881540000|2021-09-17 12:25:40|277|276.8|277.1|276.9|277.2|277.1|277|276.8|33354
1631881550000|2021-09-17 12:25:50|277||277||277||277||0
1631881560000|2021-09-17 12:26:00|277.1|277|277.1|277|277.1|277|277.1|277|2502
1631881610000|2021-09-17 12:26:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|9320
1631881620000|2021-09-17 12:27:00|277.1|277|277.1|277|277.1|277|277.1|277|8909
1631881640000|2021-09-17 12:27:20|277|276.9|277.1|277|277.1|277|277|276.9|22832
1631881650000|2021-09-17 12:27:30|277.2|277.1|277.2|277.1|277.2|277.1|277.1|277.1|12292
1631881680000|2021-09-17 12:28:00|||||||||4561
1631881710000|2021-09-17 12:28:30|277.3||277.2||277.3||277.2||7311
1631881740000|2021-09-17 12:29:00|||||||||612
1631881800000|2021-09-17 12:30:00|277.3|277|277.2|277|277.3|277|277.2|277|15912
1631881810000|2021-09-17 12:30:10|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277.1|928
1631881870000|2021-09-17 12:31:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3184
1631881880000|2021-09-17 12:31:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|9707
1631881920000|2021-09-17 12:32:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1631881940000|2021-09-17 12:32:20|||||||||4394
1631881950000|2021-09-17 12:32:30|||||||||251
1631882210000|2021-09-17 12:36:50|||||||||5
1631882280000|2021-09-17 12:38:00|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|16294
1631882320000|2021-09-17 12:38:40|277.1|277|277.1|277|277.1|277|277.1|277|13477
1631882420000|2021-09-17 12:40:20|277.2|277.1|277.1|277|277.2|277.1|277.1|277|15431
1631882520000|2021-09-17 12:42:00|277|276.9|277.1|277|277.1|277|277|276.9|152989
1631882530000|2021-09-17 12:42:10|277.2|277.1|277.2|277|277.2|277.1|277.1|277|39023
1631882540000|2021-09-17 12:42:20|277.1||277.1||277.1||277.1||0
1631882550000|2021-09-17 12:42:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5637
1631882580000|2021-09-17 12:43:00|||||||||901
1631882590000|2021-09-17 12:43:10|277.1|277|277.2|277.1|277.2|277.1|277.1|277|11345
1631882640000|2021-09-17 12:44:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3657
1631882720000|2021-09-17 12:45:20|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|4942
1631882730000|2021-09-17 12:45:30|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|2182
1631882740000|2021-09-17 12:45:40|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|18120
1631882780000|2021-09-17 12:46:20|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|16400
1631882790000|2021-09-17 12:46:30|||||||||10000
1631882800000|2021-09-17 12:46:40|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|4000
1631882820000|2021-09-17 12:47:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1569
1631882830000|2021-09-17 12:47:10||277.4||277.4||277.4||277.4|0
1631882840000|2021-09-17 12:47:20|277.5||277.5||277.5||277.5||0
1631882880000|2021-09-17 12:48:00|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|4582
1631882920000|2021-09-17 12:48:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|1056
1631882930000|2021-09-17 12:48:50|277.6|277.5|277.7|277.5|277.7|277.6|277.6|277.5|8602
1631882970000|2021-09-17 12:49:30||277.6||277.6||277.6||277.6|300
1631883010000|2021-09-17 12:50:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5563
1631883040000|2021-09-17 12:50:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|7969
1631883050000|2021-09-17 12:50:50|277.6||277.6||277.6||277.5||10600
1631883060000|2021-09-17 12:51:00|277.5||277.5||277.6||277.5||1845
1631883130000|2021-09-17 12:52:10|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|21115
1631883140000|2021-09-17 12:52:20|277.4||277.4||277.4||277.4||0
1631883160000|2021-09-17 12:52:40|||||||||5840
1631883200000|2021-09-17 12:53:20|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.4|16115
1631883270000|2021-09-17 12:54:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|8593
1631883290000|2021-09-17 12:54:50|||||||||7825
1631883300000|2021-09-17 12:55:00|||||||||3
1631883430000|2021-09-17 12:57:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|10449
1631883440000|2021-09-17 12:57:20|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|16323
1631883450000|2021-09-17 12:57:30||277.4||277.4||277.4||277.4|641
1631883460000|2021-09-17 12:57:40||277.3||277.3||277.3||277.3|0
1631883470000|2021-09-17 12:57:50|277.4||277.4||277.4||277.4||0
1631883520000|2021-09-17 12:58:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|7794
1631883580000|2021-09-17 12:59:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|20789
1631883690000|2021-09-17 13:01:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|11736
1631883700000|2021-09-17 13:01:40|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|9765
1631883720000|2021-09-17 13:02:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|9117
1631883750000|2021-09-17 13:02:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5575
1631883790000|2021-09-17 13:03:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|19994
1631883800000|2021-09-17 13:03:20|||||||||1800
1631883860000|2021-09-17 13:04:20||277.3||277.4||277.4||277.3|4712
1631883870000|2021-09-17 13:04:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1631883890000|2021-09-17 13:04:50|||||||||5178
1631884020000|2021-09-17 13:07:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|8286
1631884100000|2021-09-17 13:08:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|8348
1631884110000|2021-09-17 13:08:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2993
1631884160000|2021-09-17 13:09:20|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|5650
1631884240000|2021-09-17 13:10:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6152
1631884250000|2021-09-17 13:10:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|550
1631884340000|2021-09-17 13:12:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|9395
1631884370000|2021-09-17 13:12:50|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|5473
1631884380000|2021-09-17 13:13:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|7617
1631884390000|2021-09-17 13:13:10|||||||||644
1631884430000|2021-09-17 13:13:50|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|22299
1631884500000|2021-09-17 13:15:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5768
1631884550000|2021-09-17 13:15:50|277.7||277.6||277.7||277.6||2133
1631884560000|2021-09-17 13:16:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|4709
1631884570000|2021-09-17 13:16:10|277.6||277.5||277.6||277.5||2244
1631884580000|2021-09-17 13:16:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4407
1631884610000|2021-09-17 13:16:50|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|8039
1631884680000|2021-09-17 13:18:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|11962
1631884740000|2021-09-17 13:19:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|12348
1631884800000|2021-09-17 13:20:00|||||||||10
1631885100000|2021-09-17 13:25:00|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|24558
1631885120000|2021-09-17 13:25:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|16579
1631885150000|2021-09-17 13:25:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|9830
1631885250000|2021-09-17 13:27:30|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|21663
1631885280000|2021-09-17 13:28:00|277.5||277.5||277.5||277.5||0
1631885320000|2021-09-17 13:28:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5915
1631885330000|2021-09-17 13:28:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|834
1631885390000|2021-09-17 13:29:50|||||||||12736
1631885400000|2021-09-17 13:30:00|||||||||12481
1631885410000|2021-09-17 13:30:10|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|13103
1631885420000|2021-09-17 13:30:20|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|2593
1631885430000|2021-09-17 13:30:30|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|13355
1631885450000|2021-09-17 13:30:50|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|14736
1631885460000|2021-09-17 13:31:00||277.6||277.6||277.6||277.6|0
1631885490000|2021-09-17 13:31:30|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|17983
1631885500000|2021-09-17 13:31:40|277.8||277.7||277.8||277.7||1235
1631885510000|2021-09-17 13:31:50|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.7|13819
1631885520000|2021-09-17 13:32:00|||||||||1306
1631885570000|2021-09-17 13:32:50|277.9||277.8||277.9||277.8||17707
1631885590000|2021-09-17 13:33:10|277.9|277.8|277.9|277.8|278|277.8|277.8|277.8|25642
1631885600000|2021-09-17 13:33:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|15730
1631885620000|2021-09-17 13:33:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|1259
1631885630000|2021-09-17 13:33:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|14112
1631885640000|2021-09-17 13:34:00|277.9||277.8||277.9||277.8||4838
1631885650000|2021-09-17 13:34:10|277.9|277.8|278|277.9|278|277.9|277.9|277.8|6072
1631885660000|2021-09-17 13:34:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1631885670000|2021-09-17 13:34:30|||||||||2082
1631885690000|2021-09-17 13:34:50|278|277.7|278|277.8|278|277.8|278|277.7|46514
1631885700000|2021-09-17 13:35:00|277.9||277.9||277.9||277.9||0
1631885710000|2021-09-17 13:35:10|||||||||6800
1631885720000|2021-09-17 13:35:20|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|2532
1631885740000|2021-09-17 13:35:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|7229
1631885750000|2021-09-17 13:35:50|277.9|277.9|278|277.8|278|277.9|277.9|277.8|20675
1631885760000|2021-09-17 13:36:00|277.9||277.9||277.9||277.9||0
1631885780000|2021-09-17 13:36:20|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|11182
1631885790000|2021-09-17 13:36:30|277.9||277.9||277.9||277.9||0
1631885800000|2021-09-17 13:36:40|277.8||277.8||277.9||277.8||0
1631885810000|2021-09-17 13:36:50|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.7|19272
1631885870000|2021-09-17 13:37:50|||||||||13236
1631885880000|2021-09-17 13:38:00|278|277.9|278|277.9|278|277.9|277.9|277.9|1714
1631885920000|2021-09-17 13:38:40|278.1||278||278.1||278||26247
1631885930000|2021-09-17 13:38:50|278.1||278||278.1||278||9552
1631885990000|2021-09-17 13:39:50|278.1|278|278.1|278|278.2|278|278|277.9|36414
1631886020000|2021-09-17 13:40:20|||||||||2807
1631886050000|2021-09-17 13:40:50|||||||||12736
1631886070000|2021-09-17 13:41:10|278|277.9|278|277.9|278.1|277.9|278|277.9|35349
1631886100000|2021-09-17 13:41:40|278.1|278|278.1|278|278.1|278|278.1|278|7699
1631886110000|2021-09-17 13:41:50|||||||||12736
1631886120000|2021-09-17 13:42:00|278.2|278.1|278.1|278|278.2|278.1|278.1|278|10100
1631886140000|2021-09-17 13:42:20|278|277.9|278|277.9|278|277.9|278|277.9|16112
1631886160000|2021-09-17 13:42:40|278.1|278|278.1|278|278.1|278|278.1|278|2776
1631886170000|2021-09-17 13:42:50|||||||||12736
1631886180000|2021-09-17 13:43:00|278|277.9|278|277.9|278|277.9|278|277.9|13233
1631886230000|2021-09-17 13:43:50|278.1|278|278|277.9|278.1|278|278|277.9|13095
1631886270000|2021-09-17 13:44:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|16960
1631886290000|2021-09-17 13:44:50|278||278||278||278||15736
1631886300000|2021-09-17 13:45:00|277.9|277.9|277.9|277.8|278|277.9|277.9|277.8|1813
1631886350000|2021-09-17 13:45:50|||||||||12736
1631886360000|2021-09-17 13:46:00|278|277.9|278|277.9|278|277.9|278|277.9|1085
1631886370000|2021-09-17 13:46:10|278.1|278|278.1|278|278.1|278|278.1|278|5287
1631886390000|2021-09-17 13:46:30|278|277.9|278|277.9|278|277.9|278|277.9|9128
1631886410000|2021-09-17 13:46:50|||||||||12736
1631886420000|2021-09-17 13:47:00|278.1|278|278.1|278|278.1|278|278.1|278|8366
1631886450000|2021-09-17 13:47:30|278|277.9|278|277.9|278.1|277.9|278|277.9|12176
1631886540000|2021-09-17 13:49:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|6835
1631886590000|2021-09-17 13:49:50|278|277.9|278|277.9|278|277.9|277.9|277.8|18991
1631886600000|2021-09-17 13:50:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1631886610000|2021-09-17 13:50:10|278|277.9|278|277.9|278|277.9|278|277.9|0
1631886620000|2021-09-17 13:50:20|277.9|277.8|278|277.8|278|277.8|277.9|277.8|8464
1631886630000|2021-09-17 13:50:30|277.9|277.9|277.9|277.8|277.9|277.9|277.9|277.8|0
1631886650000|2021-09-17 13:50:50|278||278||278||278||12750
1631886660000|2021-09-17 13:51:00||277.9||277.9||277.9||277.9|13
1631886680000|2021-09-17 13:51:20||277.8||277.8||277.8||277.8|6132
1631886690000|2021-09-17 13:51:30|277.9|277.9|278|277.9|278|277.9|277.9|277.9|10844
1631886710000|2021-09-17 13:51:50|278.1|278|278.1|278|278.1|278|278.1|278|53353
1631886770000|2021-09-17 13:52:50|||||||||12736
1631886790000|2021-09-17 13:53:10|278|277.9|278|277.9|278|277.9|278|277.9|10308
1631886800000|2021-09-17 13:53:20|277.9|277.8|277.9|277.8|277.9|277.9|277.9|277.8|18204
1631886810000|2021-09-17 13:53:30|||||||||633
1631886820000|2021-09-17 13:53:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|11117
1631886830000|2021-09-17 13:53:50|||||||||12736
1631886840000|2021-09-17 13:54:00|||||||||6258
1631886870000|2021-09-17 13:54:30|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|8461
1631886880000|2021-09-17 13:54:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4768
1631886890000|2021-09-17 13:54:50|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|28654
1631886900000|2021-09-17 13:55:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|7602
1631886910000|2021-09-17 13:55:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|7818
1631886920000|2021-09-17 13:55:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1141
1631886930000|2021-09-17 13:55:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|9959
1631886950000|2021-09-17 13:55:50|277.8||277.7||277.8||277.7||13997
1631886960000|2021-09-17 13:56:00|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|4655
1631886980000|2021-09-17 13:56:20|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|9993
1631886990000|2021-09-17 13:56:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|7619
1631887010000|2021-09-17 13:56:50|||||||||12736
1631887020000|2021-09-17 13:57:00|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|11548
1631887040000|2021-09-17 13:57:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5272
1631887050000|2021-09-17 13:57:30|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|1261
1631887060000|2021-09-17 13:57:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2500
1631887070000|2021-09-17 13:57:50|||||||||12736
1631887080000|2021-09-17 13:58:00|277.8||277.7||277.8||277.7||4111
1631887130000|2021-09-17 13:58:50|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|16228
1631887150000|2021-09-17 13:59:10|277.8||277.8||277.8||277.8||2332
1631887160000|2021-09-17 13:59:20|277.7||277.7||277.7||277.7||0
1631887180000|2021-09-17 13:59:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|22103
1631887190000|2021-09-17 13:59:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|12736
1631887200000|2021-09-17 14:00:00|277.8|277.5|277.7|277.5|277.8|277.5|277.7|277.5|0
1631887210000|2021-09-17 14:00:10|277.6||277.6||277.6||277.6||0
1631887260000|2021-09-17 14:01:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1563
1631887280000|2021-09-17 14:01:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3460
1631887300000|2021-09-17 14:01:40|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|12324
1631887320000|2021-09-17 14:02:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5669
1631887350000|2021-09-17 14:02:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|7967
1631887430000|2021-09-17 14:03:50|||||||||6151
1631887500000|2021-09-17 14:05:00|277.6|277.5|277.5|277.4|277.7|277.6|277.5|277.4|40446
1631887510000|2021-09-17 14:05:10|||||||||612
1631887520000|2021-09-17 14:05:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2919
1631887530000|2021-09-17 14:05:30|||||||||754
1631887540000|2021-09-17 14:05:40|||||||||3024
1631887560000|2021-09-17 14:06:00|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|2546
1631887580000|2021-09-17 14:06:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2000
1631887590000|2021-09-17 14:06:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1263
1631887600000|2021-09-17 14:06:40||277.1||277.2||277.2||277.1|9072
1631887620000|2021-09-17 14:07:00|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|2036
1631887740000|2021-09-17 14:09:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|8222
1631887760000|2021-09-17 14:09:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|5987
1631887790000|2021-09-17 14:09:50|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|5046
1631887800000|2021-09-17 14:10:00||277.2||277.2||277.2||277.2|7324
1631887810000|2021-09-17 14:10:10|277.3|277.1|277.1|277|277.3|277.2|277.1|277|60204
1631887830000|2021-09-17 14:10:30|277|276.9|277|276.9|277|276.9|277|276.8|5147
1631887840000|2021-09-17 14:10:40|277.1|277|277.1|277|277.1|277|277.1|277|3378
1631887850000|2021-09-17 14:10:50|277|276.9|277.1|277|277.1|277|277|276.8|8351
1631887860000|2021-09-17 14:11:00|||||||||8437
1631887890000|2021-09-17 14:11:30|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|12583
1631887950000|2021-09-17 14:12:30|||||||||7593
1631888000000|2021-09-17 14:13:20|277.1|277|277.1|277|277.1|277|277.1|277|8212
1631888010000|2021-09-17 14:13:30|||||||||1895
1631888020000|2021-09-17 14:13:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|17478
1631888030000|2021-09-17 14:13:50||277.1||277.2||277.2||277.1|0
1631888050000|2021-09-17 14:14:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|6547
1631888100000|2021-09-17 14:15:00|277.1|277|277.1|277|277.1|277|277.1|277|14853
1631888120000|2021-09-17 14:15:20|277|276.9|277.1|277|277.1|277|277|276.9|5036
1631888250000|2021-09-17 14:17:30|||||||||2500
1631888280000|2021-09-17 14:18:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|17610
1631888350000|2021-09-17 14:19:10|277.1|277|277.1|277|277.1|277|277.1|277|11386
1631888380000|2021-09-17 14:19:40|||||||||7875
1631888510000|2021-09-17 14:21:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|22475
1631888520000|2021-09-17 14:22:00|277.1|277|277.1|277|277.1|277|277.1|277|3971
1631888530000|2021-09-17 14:22:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|21
1631888540000|2021-09-17 14:22:20|277.1|277|277.1|277|277.1|277|277.1|277|12538
1631888560000|2021-09-17 14:22:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1631888630000|2021-09-17 14:23:50|277.1|277|277.1|277|277.1|277|277.1|277|9544
1631888640000|2021-09-17 14:24:00|277|276.9|277|276.9|277|276.9|277|276.9|18093
1631888650000|2021-09-17 14:24:10|277.1|277|277|276.9|277.2|277.1|277|276.9|29200
1631888750000|2021-09-17 14:25:50|277.1|277|277.1|277|277.1|277|277.1|277|13426
1631888760000|2021-09-17 14:26:00|277|276.9|277|276.9|277|276.9|277|276.9|4347
1631888800000|2021-09-17 14:26:40|277.1|277|277.1|277|277.1|277|277.1|277|2312
1631888870000|2021-09-17 14:27:50|277|276.9|277|276.9|277|276.9|277|276.9|16585
1631888880000|2021-09-17 14:28:00|277.1|277|277.1|277|277.1|277|277.1|277|457
1631888890000|2021-09-17 14:28:10|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|24020
1631888900000|2021-09-17 14:28:20||277.2||277.2||277.2||277.2|0
1631888910000|2021-09-17 14:28:30|277.4|277.3|277.4|277.3|277.5|277.4|277.3|277.3|7887
1631888920000|2021-09-17 14:28:40|277.5||277.4||277.5||277.4||0
1631888930000|2021-09-17 14:28:50|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|9368
1631889000000|2021-09-17 14:30:00||277.2||277.2||277.3||277.2|17505
1631889010000|2021-09-17 14:30:10|277.3|277.3|277.4|277.3|277.4|277.3|277.3|277.2|6022
1631889020000|2021-09-17 14:30:20|277.3|277.2|277.3|277.2|277.3|277.3|277.3|277.2|4124
1631889030000|2021-09-17 14:30:30|277.4||277.3||277.4||277.3||0
1631889120000|2021-09-17 14:32:00|||||||||31
1631889180000|2021-09-17 14:33:00|||||||||3936
1631889210000|2021-09-17 14:33:30|||||||||1656
1631889240000|2021-09-17 14:34:00|277.4|277.3|277.4|277.2|277.5|277.4|277.4|277.2|44979
1631889250000|2021-09-17 14:34:10|277.3||277.4||277.4||277.3||1900
1631889260000|2021-09-17 14:34:20|277.3||277.4||277.4||277.3||0
1631889270000|2021-09-17 14:34:30|277.3||277.3||277.3||277.3||0
1631889310000|2021-09-17 14:35:10|||||||||14093
1631889320000|2021-09-17 14:35:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|9185
1631889370000|2021-09-17 14:36:10|277.1|277|277|276.9|277.1|277|277|276.9|18231
1631889380000|2021-09-17 14:36:20|277.1|277|277|276.9|277.1|277|277|276.9|7874
1631889410000|2021-09-17 14:36:50|277.1||277||277.1||277||8112
1631889420000|2021-09-17 14:37:00|277.1|276.8|277|276.9|277.1|276.9|276.9|276.8|28872
1631889470000|2021-09-17 14:37:50|277.1|277|277.1|277|277.1|277|277|276.9|3484
1631889490000|2021-09-17 14:38:10|277.2|277.1|277.1|277|277.2|277.1|277.1|277|7339
1631889500000|2021-09-17 14:38:20|||||||||619
1631889510000|2021-09-17 14:38:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|579
1631889530000|2021-09-17 14:38:50|277.3||277.2||277.3||277.2||7879
1631889570000|2021-09-17 14:39:30|277.1|277|277.1|277|277.1|277|277|276.9|28263
1631889580000|2021-09-17 14:39:40|277.2||277.1||277.2||277.1||8842
1631889590000|2021-09-17 14:39:50|277.2||277.2||277.2||277.2||0
1631889600000|2021-09-17 14:40:00|277.1||277.1||277.1||277.1||0
1631889610000|2021-09-17 14:40:10|||||||||1888
1631889660000|2021-09-17 14:41:00|277|276.9|277|276.9|277|276.9|277|276.8|13020
1631889670000|2021-09-17 14:41:10||276.8||276.8||276.9||276.8|0
1631889680000|2021-09-17 14:41:20||276.9||276.9||276.9||276.8|0
1631889740000|2021-09-17 14:42:20|276.9|276.8|277|276.9|277|276.9|276.9|276.8|12268
1631889780000|2021-09-17 14:43:00|277.1|277|277.1|277|277.1|277|277.1|277|11785
1631889830000|2021-09-17 14:43:50|277.2|277.1|277.2|277.1|277.3|277.1|277.1|277.1|11626
1631889840000|2021-09-17 14:44:00|277.1|277|277.1|277|277.1|277|277.1|277|4191
1631889890000|2021-09-17 14:44:50|277|276.9|277|276.9|277|276.9|277|276.9|6015
1631889910000|2021-09-17 14:45:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|9149
1631889920000|2021-09-17 14:45:20|276.8|276.7|276.8|276.7|276.8|276.8|276.8|276.7|0
1631889940000|2021-09-17 14:45:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|11085
1631889960000|2021-09-17 14:46:00|276.8||276.7||276.8||276.7||11310
1631889970000|2021-09-17 14:46:10|||||||||5272
1631890140000|2021-09-17 14:49:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|21363
1631890150000|2021-09-17 14:49:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|9109
1631890170000|2021-09-17 14:49:30||276.7||276.8||276.8||276.7|0
1631890200000|2021-09-17 14:50:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.6|13123
1631890210000|2021-09-17 14:50:10||276.6||276.6||276.6||276.6|0
1631890220000|2021-09-17 14:50:20|276.7||276.7||276.7||276.7||0
1631890280000|2021-09-17 14:51:20|||||||||1500
1631890420000|2021-09-17 14:53:40|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|25834
1631890440000|2021-09-17 14:54:00|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|21561
1631890450000|2021-09-17 14:54:10|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|14180
1631890470000|2021-09-17 14:54:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|6283
1631890520000|2021-09-17 14:55:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|12630
1631890600000|2021-09-17 14:56:40|||||||||200
1631890740000|2021-09-17 14:59:00|||||||||2000
1631890780000|2021-09-17 14:59:40|||||||||1487
1631890810000|2021-09-17 15:00:10|276.6|276.5|276.6|276.5|276.7|276.6|276.6|276.5|35807
1631890820000|2021-09-17 15:00:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|9020
1631890900000|2021-09-17 15:01:40|||||||||1487
1631890950000|2021-09-17 15:02:30|||||||||1770
1631890970000|2021-09-17 15:02:50|||||||||1249
1631891000000|2021-09-17 15:03:20|||||||||1785
1631891010000|2021-09-17 15:03:30|||||||||6445
1631891020000|2021-09-17 15:03:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|9731
1631891070000|2021-09-17 15:04:30|276.7|276.6|276.7|276.6|276.7|276.6|276.6|276.5|18153
1631891120000|2021-09-17 15:05:20|||||||||793
1631891160000|2021-09-17 15:06:00|||||||||704
1631891170000|2021-09-17 15:06:10|||||||||1051
1631891220000|2021-09-17 15:07:00|||||||||437
1631891340000|2021-09-17 15:09:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|27314
1631891420000|2021-09-17 15:10:20|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|59684
1631891430000|2021-09-17 15:10:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|7995
1631891450000|2021-09-17 15:10:50|||||||||3368
1631891510000|2021-09-17 15:11:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|11768
1631891570000|2021-09-17 15:12:50|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|24072
1631891580000|2021-09-17 15:13:00|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.7|7379
1631891600000|2021-09-17 15:13:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|18291
1631891610000|2021-09-17 15:13:30|277|276.9|277|276.9|277|276.9|277|276.9|6939
1631891630000|2021-09-17 15:13:50|277.1||277.1||277.1||277.1||3760
1631891640000|2021-09-17 15:14:00||277||276.9||277||276.9|9941
1631891650000|2021-09-17 15:14:10||277||277||277||277|0
1631891660000|2021-09-17 15:14:20|||||||||1675
1631891680000|2021-09-17 15:14:40|277.2|277.1|277.1|277|277.2|277.1|277.1|277|18578
1631891690000|2021-09-17 15:14:50|277|276.9|277|276.9|277.1|277|277|276.9|25467
1631891700000|2021-09-17 15:15:00|277.1||277||277.1||277||1268
1631891710000|2021-09-17 15:15:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1631891720000|2021-09-17 15:15:20|277||277||277||277||6867
1631891800000|2021-09-17 15:16:40|276.9|276.7|276.8|276.7|276.9|276.7|276.8|276.7|11763
1631891820000|2021-09-17 15:17:00|||||||||1532
1631891840000|2021-09-17 15:17:20|||||||||1927
1631891850000|2021-09-17 15:17:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|5589
1631891860000|2021-09-17 15:17:40|||||||||1733
1631891880000|2021-09-17 15:18:00|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|17105
1631891890000|2021-09-17 15:18:10|276.8||276.8||276.8||276.8||0
1631891910000|2021-09-17 15:18:30|276.9||276.9||276.9||276.9||1508
1631891920000|2021-09-17 15:18:40|276.8||276.8||276.8||276.8||2444
1631891930000|2021-09-17 15:18:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|180
1631891950000|2021-09-17 15:19:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|3626
1631891970000|2021-09-17 15:19:30|||||||||4326
1631891980000|2021-09-17 15:19:40|||||||||3845
1631891990000|2021-09-17 15:19:50||276.6||276.7||276.7||276.6|5669
1631892020000|2021-09-17 15:20:20|||||||||111
1631892030000|2021-09-17 15:20:30|||||||||1173
1631892040000|2021-09-17 15:20:40||276.6||276.6||276.6||276.6|0
1631892050000|2021-09-17 15:20:50|276.7|276.7|276.7|276.6|276.7|276.7|276.7|276.5|31664
1631892060000|2021-09-17 15:21:00|||||||||7387
1631892080000|2021-09-17 15:21:20|||||||||136
1631892110000|2021-09-17 15:21:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|6026
1631892120000|2021-09-17 15:22:00|||||||||1016
1631892160000|2021-09-17 15:22:40|||||||||15
1631892170000|2021-09-17 15:22:50|||||||||139
1631892180000|2021-09-17 15:23:00|||||||||2608
1631892190000|2021-09-17 15:23:10||276.4||276.4||276.4||276.4|1938
1631892200000|2021-09-17 15:23:20|276.5||276.5||276.5||276.5||0
1631892220000|2021-09-17 15:23:40|||||||||588
1631892230000|2021-09-17 15:23:50|||||||||568
1631892250000|2021-09-17 15:24:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|10002
1631892260000|2021-09-17 15:24:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|1267
1631892300000|2021-09-17 15:25:00|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|26045
1631892310000|2021-09-17 15:25:10|276.4|276.3|276.5|276.3|276.5|276.4|276.4|276.3|24091
1631892320000|2021-09-17 15:25:20|276.4||276.4||276.4||276.4||0
1631892330000|2021-09-17 15:25:30||276.2||276.2||276.2||276.2|9965
1631892340000|2021-09-17 15:25:40|276.3|276.3|276.4|276.2|276.4|276.3|276.3|276.2|5980
1631892350000|2021-09-17 15:25:50|276.3||276.3||276.3||276.3||0
1631892360000|2021-09-17 15:26:00|276.4||276.3||276.4||276.3||3683
1631892370000|2021-09-17 15:26:10|276.4||276.4||276.4||276.4||154
1631892420000|2021-09-17 15:27:00|276.3|276.1|276.3|276.1|276.3|276.2|276.3|276.1|14537
1631892440000|2021-09-17 15:27:20|276.2|276.2|276.3|276.2|276.3|276.2|276.2|276.1|8505
1631892470000|2021-09-17 15:27:50||276.1||276.1||276.1||276.1|0
1631892480000|2021-09-17 15:28:00|276.2||276.2||276.2||276.2||1875
1631892490000|2021-09-17 15:28:10|276.1|276|276.2|276.1|276.2|276.1|276.1|276|50608
1631892520000|2021-09-17 15:28:40|276.1|276|276.1|276|276.1|276|276.1|276|3475
1631892530000|2021-09-17 15:28:50|276|275.9|276|275.9|276|275.9|276|275.8|7720
1631892540000|2021-09-17 15:29:00|||||||||2258
1631892550000|2021-09-17 15:29:10|275.9|275.8|276|275.9|276|275.9|275.9|275.8|3275
1631892570000|2021-09-17 15:29:30|276.1|276|276.1|276|276.2|276|276.1|276|6064
1631892590000|2021-09-17 15:29:50|276|275.9|276.1|276|276.1|276|276|275.9|12434
1632121200000|2021-09-20 07:00:00|274.3|274.1|274.8|274.5|275|274.6|274.3|274.1|71999
1632121210000|2021-09-20 07:00:10|274.9|274.6|274.8|274.4|275|274.6|274.3|274|53773
1632121220000|2021-09-20 07:00:20|274.7|274.5|274.7|274.1|275|274.6|274.7|274.1|4755
1632121230000|2021-09-20 07:00:30|274.8|274.2|274.8|274.5|274.8|274.5|274.6|274.2|7600
1632121240000|2021-09-20 07:00:40|275|274.6|274.8|274.6|275|274.7|274.8|274.5|9918
1632121250000|2021-09-20 07:00:50|274.9|274.7|274.8|274.6|274.9|274.7|274.8|274.6|2500
1632121260000|2021-09-20 07:01:00|274.9|274.7|275|274.8|275|274.8|274.9|274.7|2393
1632121290000|2021-09-20 07:01:30|275.2|274.9|275.2|274.9|275.2|274.9|275.2|274.9|1000
1632121300000|2021-09-20 07:01:40||274.8||274.8||274.8||274.8|0
1632121320000|2021-09-20 07:02:00||274.9||274.9||274.9||274.9|0
1632121330000|2021-09-20 07:02:10|275.1|274.8|275.2|274.8|275.2|274.9|275|274.8|13150
1632121340000|2021-09-20 07:02:20||274.9||274.9||274.9||274.9|0
1632121350000|2021-09-20 07:02:30|275.5|275|275.4|275|275.5|275.1|275.4|275|0
1632121360000|2021-09-20 07:02:40||275.1||275.1||275.1||275.1|0
1632121370000|2021-09-20 07:02:50|275.5|275.2|275.4|275|275.6|275.2|275.4|275|10282
1632121380000|2021-09-20 07:03:00|275.3|275.1|275.2|275.1|275.4|275.1|275.2|275|1000
1632121390000|2021-09-20 07:03:10|275.1|274.9|275|274.6|275.2|274.9|275|274.6|15684
1632121410000|2021-09-20 07:03:30||274.7||274.7||274.7||274.6|1400
1632121440000|2021-09-20 07:04:00|274.9|274.6|274.8|274.5|274.9|274.6|274.8|274.5|0
1632121450000|2021-09-20 07:04:10|274.7|274.4|274.8|274.6|274.8|274.6|274.6|274.3|4000
1632121470000|2021-09-20 07:04:30|274.7||274.7||274.8||274.7||1500
1632121480000|2021-09-20 07:04:40|274.6|274.5|274.5|274.2|274.6|274.5|274.5|274.1|1062
1632121490000|2021-09-20 07:04:50|274.4|274.1|274.4|274.1|274.4|274.2|274.4|274.1|0
1632121500000|2021-09-20 07:05:00|274.5|274.2|274.8|274.5|275|274.7|274.5|274.2|15427
1632121510000|2021-09-20 07:05:10|274.7|274.4|274.4|274.1|274.7|274.4|274.4|274.1|3900
1632121520000|2021-09-20 07:05:20||274.2||274.2||274.2||274.1|0
1632121540000|2021-09-20 07:05:40|274.6|274.3|274.7|274.5|274.7|274.5|274.5|274.3|28790
1632121550000|2021-09-20 07:05:50|274.6|274.4|274.6|274.4|274.7|274.4|274.6|274.3|0
1632121560000|2021-09-20 07:06:00|274.7|274.5|274.7|274.5|274.8|274.5|274.7|274.5|0
1632121570000|2021-09-20 07:06:10||274.6||274.6||274.6||274.6|0
1632121580000|2021-09-20 07:06:20||274.5||274.5||274.5||274.5|0
1632121620000|2021-09-20 07:07:00|274.6|274.4|274.4|274.1|274.6|274.4|274.4|274.1|72616
1632121650000|2021-09-20 07:07:30|274.5|274.2|274.4|274.2|274.6|274.3|274.4|274.1|3500
1632121660000|2021-09-20 07:07:40|274.6|274.3|274.6|274.3|274.6|274.3|274.6|274.3|0
1632121670000|2021-09-20 07:07:50||274.2||274.2||274.3||274.2|0
1632121680000|2021-09-20 07:08:00|274.5||274.4||274.5||274.4||0
1632121700000|2021-09-20 07:08:20|274.5|274.3|274.4|274.2|274.6|274.3|274.4|274.2|0
1632121710000|2021-09-20 07:08:30||274.3||274.3||274.3||274.3|0
1632121720000|2021-09-20 07:08:40|274.5|274.4|274.7|274.4|274.7|274.4|274.5|274.4|15040
1632121730000|2021-09-20 07:08:50|274.8|274.5|274.6|274.4|274.9|274.5|274.6|274.4|0
1632121750000|2021-09-20 07:09:10|274.7|274.5|274.9|274.7|275|274.7|274.7|274.5|13421
1632121760000|2021-09-20 07:09:20|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|0
1632121770000|2021-09-20 07:09:30|274.7|274.5|274.8|274.6|274.8|274.6|274.7|274.5|4617
1632121800000|2021-09-20 07:10:00|274.7|274.5|274.8|274.5|274.8|274.6|274.5|274.4|41899
1632121810000|2021-09-20 07:10:10|274.7|274.6|275|274.7|275|274.7|274.7|274.6|4000
1632121820000|2021-09-20 07:10:20|274.9||274.9||275||274.9||725
1632121830000|2021-09-20 07:10:30|275|274.6|275|274.7|275|274.7|274.9|274.6|17777
1632121840000|2021-09-20 07:10:40|274.9||275||275||274.9||0
1632121860000|2021-09-20 07:11:00|274.9|274.8|275.1|274.9|275.2|275|274.9|274.8|36199
1632121870000|2021-09-20 07:11:10|275|274.8|275|274.9|275.1|274.9|275|274.8|0
1632121880000|2021-09-20 07:11:20||274.8||274.8||274.8||274.8|14523
1632121910000|2021-09-20 07:11:50|274.9|274.7|274.6|274.4|274.9|274.7|274.6|274.3|2869
1632121920000|2021-09-20 07:12:00|||||||||300
1632121930000|2021-09-20 07:12:10|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.2|0
1632121940000|2021-09-20 07:12:20|274.6|274.4|274.6|274.3|274.7|274.5|274.6|274.3|1650
1632121950000|2021-09-20 07:12:30|274.5||274.5||274.5||274.5||0
1632121960000|2021-09-20 07:12:40|274.6||274.6||274.6||274.6||0
1632121970000|2021-09-20 07:12:50|274.5||274.5||274.6||274.5||0
1632121980000|2021-09-20 07:13:00|274.6||274.6||274.6||274.6||0
1632121990000|2021-09-20 07:13:10|274.5|274.4|274.8|274.6|274.8|274.6|274.5|274.4|9414
1632122000000|2021-09-20 07:13:20|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1632122010000|2021-09-20 07:13:30|275||275||275||275||0
1632122030000|2021-09-20 07:13:50|275.1|274.8|275.1|274.9|275.1|274.9|275.1|274.8|0
1632122040000|2021-09-20 07:14:00|275|274.8|275|274.8|275|274.8|275|274.8|0
1632122070000|2021-09-20 07:14:30|275.1||275.1||275.1||275.1||0
1632122100000|2021-09-20 07:15:00|274.9|274.9|275.1|274.9|275.2|275|274.9|274.8|4119
1632122110000|2021-09-20 07:15:10|275.2|275|275.2|275|275.2|275|275.2|275|0
1632122120000|2021-09-20 07:15:20|275.3|274.9|275.3|275.1|275.3|275.1|275.3|274.9|0
1632122130000|2021-09-20 07:15:30|275.2|275|275.2|275|275.2|275|275.1|275|1
1632122140000|2021-09-20 07:15:40|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|800
1632122150000|2021-09-20 07:15:50|275.2||275.2||275.2||275.2||347
1632122160000|2021-09-20 07:16:00|275.3|275|275.3|275.1|275.3|275.1|275.1|275|1066
1632122170000|2021-09-20 07:16:10|275.2||275.2||275.2||275.2||0
1632122180000|2021-09-20 07:16:20|275.3||275.2||275.3||275.2||0
1632122190000|2021-09-20 07:16:30|275.1|275|275|274.9|275.2|275.1|275|274.9|8918
1632122200000|2021-09-20 07:16:40|275.1|275|275.2|275|275.2|275|275.1|275|1000
1632122230000|2021-09-20 07:17:10|275.3|275.1|275.3|275.1|275.3|275.2|275.3|275.1|5318
1632122240000|2021-09-20 07:17:20|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1632122250000|2021-09-20 07:17:30|275.3|275.1|275.2|275|275.3|275.1|275.2|275|922
1632122270000|2021-09-20 07:17:50|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1632122280000|2021-09-20 07:18:00|275.1|274.9|275.1|274.9|275.1|274.9|275|274.9|0
1632122290000|2021-09-20 07:18:10|275.2|275|275.2|275|275.2|275|275.2|275|0
1632122300000|2021-09-20 07:18:20|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275.1|0
1632122310000|2021-09-20 07:18:30|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|1817
1632122320000|2021-09-20 07:18:40|275.3||275.3||275.3||275.3||0
1632122370000|2021-09-20 07:19:30|275.2|275.1|275.2|275|275.3|275.1|275.2|275|11558
1632122380000|2021-09-20 07:19:40|275|274.9|275|274.8|275|274.9|275|274.8|0
1632122390000|2021-09-20 07:19:50|274.9||274.9||274.9||274.9||1999
1632122400000|2021-09-20 07:20:00|274.8|274.7|274.7|274.5|274.9|274.7|274.6|274.5|13580
1632122420000|2021-09-20 07:20:20|274.6||274.7||274.7||274.6||15150
1632122430000|2021-09-20 07:20:30|274.6|274.4|274.5|274.4|274.6|274.4|274.5|274.4|12611
1632122440000|2021-09-20 07:20:40|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|11576
1632122450000|2021-09-20 07:20:50|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.2|83
1632122480000|2021-09-20 07:21:20|274.4|274.2|274.4|274.2|274.4|274.3|274.3|274.2|11459
1632122500000|2021-09-20 07:21:40|274.3|274.1|274.3|274.2|274.3|274.2|274.2|274.1|460
1632122510000|2021-09-20 07:21:50|||||||||3042
1632122520000|2021-09-20 07:22:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|218
1632122530000|2021-09-20 07:22:10||274||274||274.1||274|0
1632122550000|2021-09-20 07:22:30||274.1||274||274.1||274|0
1632122560000|2021-09-20 07:22:40|274.1||274.1||274.1||274.1||0
1632122570000|2021-09-20 07:22:50||273.9||274||274||273.9|13516
1632122600000|2021-09-20 07:23:20|274.2|274.1|274.2|274|274.2|274.1|274.2|274|15894
1632122610000|2021-09-20 07:23:30|274.1||274.1||274.1||274.1||0
1632122620000|2021-09-20 07:23:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1632122630000|2021-09-20 07:23:50|274.3||274.2||274.3||274.2||1500
1632122640000|2021-09-20 07:24:00|274.1|274|274.1|274|274.1|274|274.1|273.9|6443
1632122660000|2021-09-20 07:24:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2873
1632122670000|2021-09-20 07:24:30|274.1|274|274.1|274|274.1|274|274.1|274|2760
1632122680000|2021-09-20 07:24:40|274.2||274.1||274.2||274.1||0
1632122700000|2021-09-20 07:25:00|274.2|274.1|274.3|274.1|274.3|274.2|274.1|274.1|4712
1632122730000|2021-09-20 07:25:30|274.2||274.2||274.3||274.2||0
1632122740000|2021-09-20 07:25:40|274.1|274|274.1|274|274.1|274|274.1|273.9|25762
1632122760000|2021-09-20 07:26:00||273.9||274||274||273.9|7911
1632122780000|2021-09-20 07:26:20|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274|4121
1632122790000|2021-09-20 07:26:30|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.1|10179
1632122800000|2021-09-20 07:26:40||274.2||274.3||274.3||274.2|0
1632122820000|2021-09-20 07:27:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|17102
1632122830000|2021-09-20 07:27:10|274.6|274.3|274.6|274.4|274.6|274.4|274.5|274.3|9887
1632122840000|2021-09-20 07:27:20||274.5||274.5||274.5||274.5|0
1632122850000|2021-09-20 07:27:30|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.5|2763
1632122880000|2021-09-20 07:28:00|274.6|274.5|274.7|274.5|274.8|274.6|274.5|274.4|26018
1632122890000|2021-09-20 07:28:10|274.8|274.6|274.7|274.6|274.8|274.7|274.7|274.6|5356
1632122900000|2021-09-20 07:28:20||274.5||274.6||274.6||274.5|0
1632122910000|2021-09-20 07:28:30|274.8|274.5|274.8|274.6|274.8|274.6|274.8|274.5|0
1632122920000|2021-09-20 07:28:40||274.7||274.7||274.7||274.6|85
1632122930000|2021-09-20 07:28:50|274.9|274.8|274.9|274.8|275|274.8|274.9|274.8|378
1632122940000|2021-09-20 07:29:00|275||275||275||275||0
1632122950000|2021-09-20 07:29:10|274.9|274.9|274.9|274.8|274.9|274.9|274.9|274.8|3929
1632122960000|2021-09-20 07:29:20|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|16918
1632122990000|2021-09-20 07:29:50||274.8||274.7||274.8||274.7|4549
1632123010000|2021-09-20 07:30:10|275|274.8|274.9|274.8|275|274.8|274.9|274.8|3090
1632123020000|2021-09-20 07:30:20|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|5303
1632123040000|2021-09-20 07:30:40|275|274.8|274.9|274.8|275|274.8|274.9|274.8|0
1632123050000|2021-09-20 07:30:50|275|274.9|275|274.9|275|274.9|275|274.9|0
1632123060000|2021-09-20 07:31:00|274.9|274.8|275|274.9|275|274.9|274.9|274.8|6882
1632123070000|2021-09-20 07:31:10|274.9|274.8|274.9|274.7|275|274.8|274.9|274.7|4178
1632123080000|2021-09-20 07:31:20|274.8||274.9||274.9||274.8||3497
1632123090000|2021-09-20 07:31:30|275|274.8|275|274.9|275|274.9|275|274.8|1825
1632123100000|2021-09-20 07:31:40|275.1|275|275.2|275|275.2|275|275.1|275|3191
1632123110000|2021-09-20 07:31:50||275.1||275.1||275.1||275.1|0
1632123130000|2021-09-20 07:32:10|275.3|275.2|275.2|275|275.3|275.2|275.2|275|9978
1632123140000|2021-09-20 07:32:20|275.1|275.1|275.1|275|275.1|275.1|275.1|275|9939
1632123150000|2021-09-20 07:32:30|275|274.9|274.9|274.8|275|274.9|274.9|274.8|14508
1632123160000|2021-09-20 07:32:40|275|274.9|275|274.9|275|274.9|275|274.9|2843
1632123170000|2021-09-20 07:32:50|||||||||246
1632123180000|2021-09-20 07:33:00||274.8||274.8||274.8||274.8|1674
1632123190000|2021-09-20 07:33:10||274.9||274.9||274.9||274.8|0
1632123200000|2021-09-20 07:33:20||274.8||274.8||274.8||274.8|416
1632123210000|2021-09-20 07:33:30||274.9||274.8||274.9||274.8|542
1632123230000|2021-09-20 07:33:50||274.9||274.9||274.9||274.9|0
1632123240000|2021-09-20 07:34:00|275.1|275|275.1|274.9|275.1|275|275.1|274.9|4988
1632123250000|2021-09-20 07:34:10||275||275||275||275|0
1632123260000|2021-09-20 07:34:20|275|274.9|275|274.9|275|274.9|275|274.9|100
1632123280000|2021-09-20 07:34:40|275.1||275.1||275.1||275.1||0
1632123290000|2021-09-20 07:34:50|275|274.8|275|274.9|275|274.9|274.9|274.8|7088
1632123300000|2021-09-20 07:35:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3809
1632123310000|2021-09-20 07:35:10|275|274.9|275|274.9|275|274.9|275|274.9|25787
1632123320000|2021-09-20 07:35:20|274.9|274.8|275|274.8|275|274.8|274.9|274.8|1964
1632123360000|2021-09-20 07:36:00|274.9|274.7|274.9|274.7|274.9|274.7|274.8|274.7|6908
1632123370000|2021-09-20 07:36:10|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|5473
1632123380000|2021-09-20 07:36:20||274.8||274.8||274.8||274.8|0
1632123410000|2021-09-20 07:36:50|275|274.9|275|274.8|275|274.9|275|274.8|14118
1632123440000|2021-09-20 07:37:20||274.9||274.9||274.9||274.9|0
1632123480000|2021-09-20 07:38:00|275.1|275|275.1|275|275.1|275|275.1|275|6217
1632123490000|2021-09-20 07:38:10||274.9||274.9||274.9||274.9|0
1632123520000|2021-09-20 07:38:40|275||275||275||275||0
1632123560000|2021-09-20 07:39:20|||||||||1000
1632123590000|2021-09-20 07:39:50|275.1|275|275.1|275|275.2|275.1|275.1|275|12879
1632123600000|2021-09-20 07:40:00|275|274.9|275.1|274.9|275.1|274.9|275|274.9|8794
1632123610000|2021-09-20 07:40:10|275||275.1||275.1||275||0
1632123620000|2021-09-20 07:40:20|275||275||275||275||0
1632123660000|2021-09-20 07:41:00|275.1|275|275.1|275|275.1|275|275.1|275|0
1632123670000|2021-09-20 07:41:10|275.2||275.2||275.2||275.2||0
1632123690000|2021-09-20 07:41:30||275.1||275.1||275.1||275.1|0
1632123700000|2021-09-20 07:41:40|275.1|275|275.1|275|275.1|275|275.1|275|2723
1632123710000|2021-09-20 07:41:50|275|274.9|275|274.9|275|274.9|275|274.9|1514
1632123720000|2021-09-20 07:42:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|5978
1632123750000|2021-09-20 07:42:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3313
1632123770000|2021-09-20 07:42:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|6283
1632123780000|2021-09-20 07:43:00|275|274.9|275|274.8|275|274.9|274.9|274.8|4908
1632123790000|2021-09-20 07:43:10||274.7||274.8||274.8||274.7|0
1632123800000|2021-09-20 07:43:20||274.9||274.9||274.9||274.9|0
1632123810000|2021-09-20 07:43:30|274.9|274.8|275|274.9|275|274.9|274.9|274.7|31973
1632123820000|2021-09-20 07:43:40|275.1|275|275.1|275|275.1|275|275.1|275|5000
1632123850000|2021-09-20 07:44:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|1273
1632123860000|2021-09-20 07:44:20|275.1|275|275.2|275.1|275.2|275.1|275.1|275|8562
1632123880000|2021-09-20 07:44:40|275.1|275|275.1|275|275.1|275|275.1|275|4482
1632123900000|2021-09-20 07:45:00|275.2||275.2||275.2||275.2||0
1632123920000|2021-09-20 07:45:20||275.1||275.1||275.1||275.1|0
1632123950000|2021-09-20 07:45:50|275.1|275|275.1|275|275.1|275|275.1|275|3110
1632123970000|2021-09-20 07:46:10|275|274.9|275|274.9|275|274.9|275|274.9|6561
1632123980000|2021-09-20 07:46:20|275.1|275|275.2|275|275.2|275|275.1|275|2500
1632123990000|2021-09-20 07:46:30|275.1|274.9|275|274.9|275.1|275|275|274.9|21384
1632124000000|2021-09-20 07:46:40|||||||||1101
1632124030000|2021-09-20 07:47:10|||||||||250
1632124040000|2021-09-20 07:47:20|274.9|274.8|275|274.9|275|274.9|274.9|274.8|26165
1632124050000|2021-09-20 07:47:30|275.1|275|275|274.9|275.1|275|275|274.9|6097
1632124080000|2021-09-20 07:48:00|275.1|275|275.1|275|275.1|275|275.1|275|6353
1632124090000|2021-09-20 07:48:10|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|15926
1632124100000|2021-09-20 07:48:20|275.2||275.2||275.2||275.2||1796
1632124110000|2021-09-20 07:48:30|275.1|275|275.1|275|275.1|275|275.1|275|0
1632124120000|2021-09-20 07:48:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632124130000|2021-09-20 07:48:50||275||275||275||275|0
1632124140000|2021-09-20 07:49:00||275.1||275.1||275.1||275.1|0
1632124160000|2021-09-20 07:49:20|275.1|275|275.1|275|275.1|275|275.1|274.9|3
1632124170000|2021-09-20 07:49:30|275|274.9|275|274.9|275|274.9|275|274.9|340
1632124190000|2021-09-20 07:49:50|275.1|275|275.1|275|275.1|275|275.1|275|5111
1632124200000|2021-09-20 07:50:00||274.9||274.9||274.9||274.9|1273
1632124230000|2021-09-20 07:50:30|275|274.8|274.9|274.8|275|274.8|274.9|274.8|12721
1632124240000|2021-09-20 07:50:40|274.8|274.7|275|274.8|275|274.9|274.8|274.7|50367
1632124260000|2021-09-20 07:51:00|275.1|274.9|275.1|275|275.1|275|275.1|274.9|2705
1632124270000|2021-09-20 07:51:10|275|274.9|275|274.9|275|274.9|275|274.9|0
1632124300000|2021-09-20 07:51:40|274.9|274.8|275|274.9|275|274.9|274.9|274.8|6588
1632124310000|2021-09-20 07:51:50|275.1||275.1||275.1||275.1||0
1632124320000|2021-09-20 07:52:00|275|275|275|274.8|275.1|275|274.9|274.8|11718
1632124330000|2021-09-20 07:52:10|274.9|274.7|274.8|274.7|274.9|274.7|274.8|274.7|2929
1632124340000|2021-09-20 07:52:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1094
1632124350000|2021-09-20 07:52:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1632124360000|2021-09-20 07:52:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|10357
1632124390000|2021-09-20 07:53:10|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|6823
1632124420000|2021-09-20 07:53:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|5275
1632124460000|2021-09-20 07:54:20||274.3||274.3||274.3||274.3|460
1632124470000|2021-09-20 07:54:30|274.4|274.4|274.4|274.3|274.4|274.4|274.4|274.3|1276
1632124480000|2021-09-20 07:54:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|13555
1632124490000|2021-09-20 07:54:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2466
1632124500000|2021-09-20 07:55:00|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|4568
1632124510000|2021-09-20 07:55:10|274.6|274.6|274.6|274.5|274.6|274.6|274.6|274.5|2912
1632124530000|2021-09-20 07:55:30|274.7|274.4|274.5|274.4|274.7|274.4|274.5|274.4|19632
1632124540000|2021-09-20 07:55:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|978
1632124550000|2021-09-20 07:55:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|5829
1632124560000|2021-09-20 07:56:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2546
1632124570000|2021-09-20 07:56:10|274.5|274.4|274.4|274.2|274.5|274.4|274.4|274.2|751
1632124600000|2021-09-20 07:56:40||274.3||274.2||274.3||274.2|0
1632124620000|2021-09-20 07:57:00|274.3|274.1|274.4|274.3|274.5|274.4|274.3|274.1|39139
1632124630000|2021-09-20 07:57:10|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|3235
1632124640000|2021-09-20 07:57:20|274.4||274.4||274.4||274.4||0
1632124660000|2021-09-20 07:57:40|||||||||239
1632124680000|2021-09-20 07:58:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|7337
1632124690000|2021-09-20 07:58:10|274.6||274.6||274.6||274.6||1276
1632124760000|2021-09-20 07:59:20|||||||||1000
1632124780000|2021-09-20 07:59:40||274.5||274.5||274.5||274.5|0
1632124790000|2021-09-20 07:59:50|||||||||2601
1632124810000|2021-09-20 08:00:10|274.7|274.4|274.6|274.5|274.7|274.6|274.6|274.4|43344
1632124820000|2021-09-20 08:00:20|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.6|3700
1632124850000|2021-09-20 08:00:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|6977
1632124860000|2021-09-20 08:01:00|274.7|274.6|274.7|274.6|274.7|274.7|274.7|274.6|15584
1632124890000|2021-09-20 08:01:30||274.5||274.6||274.6||274.5|7580
1632124900000|2021-09-20 08:01:40|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|8235
1632124910000|2021-09-20 08:01:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|604
1632124920000|2021-09-20 08:02:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1632125030000|2021-09-20 08:03:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4586
1632125040000|2021-09-20 08:04:00|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.5|7623
1632125050000|2021-09-20 08:04:10|||||||||200
1632125060000|2021-09-20 08:04:20|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|8748
1632125070000|2021-09-20 08:04:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|6141
1632125080000|2021-09-20 08:04:40|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|0
1632125090000|2021-09-20 08:04:50|274.8||274.8||274.8||274.8||0
1632125100000|2021-09-20 08:05:00|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.5|3789
1632125110000|2021-09-20 08:05:10||274.6||274.6||274.6||274.6|0
1632125120000|2021-09-20 08:05:20|274.6|274.5|274.7|274.5|274.8|274.7|274.6|274.5|32424
1632125140000|2021-09-20 08:05:40||274.6||274.6||274.6||274.6|7630
1632125150000|2021-09-20 08:05:50|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|3435
1632125160000|2021-09-20 08:06:00||274.5||274.6||274.6||274.5|0
1632125190000|2021-09-20 08:06:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|387
1632125200000|2021-09-20 08:06:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1274
1632125210000|2021-09-20 08:06:50||274.7||274.7||274.7||274.7|0
1632125220000|2021-09-20 08:07:00||274.8||274.8||274.8||274.8|5000
1632125250000|2021-09-20 08:07:30|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|10162
1632125260000|2021-09-20 08:07:40|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|1618
1632125270000|2021-09-20 08:07:50|274.8||274.8||274.8||274.8||0
1632125290000|2021-09-20 08:08:10|274.7|274.6|274.7|274.6|274.7|274.7|274.7|274.6|312
1632125310000|2021-09-20 08:08:30||274.5||274.5||274.6||274.5|171
1632125320000|2021-09-20 08:08:40||274.6||274.6||274.6||274.6|0
1632125330000|2021-09-20 08:08:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|2960
1632125340000|2021-09-20 08:09:00|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|2356
1632125350000|2021-09-20 08:09:10|274.7|274.5|274.7|274.6|274.7|274.6|274.7|274.5|0
1632125360000|2021-09-20 08:09:20|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|10723
1632125380000|2021-09-20 08:09:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|13012
1632125420000|2021-09-20 08:10:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|10510
1632125430000|2021-09-20 08:10:30|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|2643
1632125440000|2021-09-20 08:10:40||274.4||274.4||274.4||274.4|0
1632125450000|2021-09-20 08:10:50||274.3||274.3||274.3||274.3|0
1632125460000|2021-09-20 08:11:00|274.4|274.4|274.5|274.4|274.6|274.4|274.4|274.3|20939
1632125470000|2021-09-20 08:11:10||274.3||274.4||274.4||274.3|11689
1632125480000|2021-09-20 08:11:20||274.3||274.4||274.4||274.3|100
1632125490000|2021-09-20 08:11:30||274.3||274.4||274.4||274.3|0
1632125500000|2021-09-20 08:11:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|0
1632125530000|2021-09-20 08:12:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|299
1632125560000|2021-09-20 08:12:40|274.6||274.6||274.6||274.6||0
1632125570000|2021-09-20 08:12:50||274.5||274.5||274.5||274.5|0
1632125610000|2021-09-20 08:13:30|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|11513
1632125620000|2021-09-20 08:13:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1679
1632125630000|2021-09-20 08:13:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1632125670000|2021-09-20 08:14:30|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|7525
1632125700000|2021-09-20 08:15:00||274.4||274.4||274.4||274.4|0
1632125710000|2021-09-20 08:15:10|||||||||1437
1632125730000|2021-09-20 08:15:30|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|10768
1632125760000|2021-09-20 08:16:00|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|19736
1632125800000|2021-09-20 08:16:40|||||||||1280
1632125860000|2021-09-20 08:17:40|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|14147
1632125870000|2021-09-20 08:17:50||274.6||274.6||274.6||274.6|5061
1632125890000|2021-09-20 08:18:10|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|28409
1632125930000|2021-09-20 08:18:50|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|12949
1632125980000|2021-09-20 08:19:40|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|5918
1632125990000|2021-09-20 08:19:50|274.8||274.8||274.8||274.8||0
1632126000000|2021-09-20 08:20:00|274.7|274.7|274.8|274.7|274.8|274.7|274.7|274.7|0
1632126010000|2021-09-20 08:20:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|14707
1632126030000|2021-09-20 08:20:30|274.6|274.5|274.6|274.5|274.6|274.6|274.6|274.5|5519
1632126040000|2021-09-20 08:20:40|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|4822
1632126050000|2021-09-20 08:20:50||274.6||274.6||274.6||274.6|0
1632126070000|2021-09-20 08:21:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1275
1632126080000|2021-09-20 08:21:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|15957
1632126100000|2021-09-20 08:21:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|1100
1632126180000|2021-09-20 08:23:00|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|7754
1632126220000|2021-09-20 08:23:40|275|274.8|275|274.9|275|274.9|275|274.8|6520
1632126240000|2021-09-20 08:24:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|21834
1632126250000|2021-09-20 08:24:10||274.7||274.8||274.8||274.7|10357
1632126270000|2021-09-20 08:24:30|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|4337
1632126300000|2021-09-20 08:25:00|274.8|274.7|274.8|274.7|274.8|274.8|274.8|274.7|1115
1632126310000|2021-09-20 08:25:10|274.7|274.6|274.7|274.6|274.7|274.7|274.7|274.6|16660
1632126320000|2021-09-20 08:25:20|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|6345
1632126330000|2021-09-20 08:25:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1632126390000|2021-09-20 08:26:30|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.4|10198
1632126400000|2021-09-20 08:26:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|3152
1632126410000|2021-09-20 08:26:50||274.5||274.5||274.6||274.5|0
1632126420000|2021-09-20 08:27:00|274.6||274.6||274.7||274.6||2500
1632126470000|2021-09-20 08:27:50|||||||||1500
1632126490000|2021-09-20 08:28:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|6087
1632126510000|2021-09-20 08:28:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|9240
1632126520000|2021-09-20 08:28:40||274.6||274.7||274.7||274.6|0
1632126540000|2021-09-20 08:29:00|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|6451
1632126570000|2021-09-20 08:29:30|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|8173
1632126590000|2021-09-20 08:29:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1632126600000|2021-09-20 08:30:00|275||275||275||275||2000
1632126610000|2021-09-20 08:30:10|274.9|274.7|274.8|274.7|275|274.7|274.8|274.7|10282
1632126620000|2021-09-20 08:30:20|||||||||5015
1632126630000|2021-09-20 08:30:30|274.7|274.6|274.7|274.6|274.7|274.7|274.7|274.6|3964
1632126650000|2021-09-20 08:30:50|||||||||164
1632126660000|2021-09-20 08:31:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|2093
1632126680000|2021-09-20 08:31:20|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|1494
1632126690000|2021-09-20 08:31:30|274.7||274.7||274.7||274.7||0
1632126700000|2021-09-20 08:31:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|1275
1632126710000|2021-09-20 08:31:50|274.9|274.8|275.1|274.9|275.1|275|274.9|274.8|103290
1632126720000|2021-09-20 08:32:00|275.2|275|275.1|275|275.2|275|275.1|275|5508
1632126730000|2021-09-20 08:32:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|7455
1632126740000|2021-09-20 08:32:20|275.1|275|275.1|275|275.1|275|275.1|275|2152
1632126770000|2021-09-20 08:32:50|275.2|275.1|275.1|275|275.2|275.1|275.1|275|2000
1632126790000|2021-09-20 08:33:10|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|2955
1632126800000|2021-09-20 08:33:20|275.2||275.2||275.2||275.2||0
1632126820000|2021-09-20 08:33:40|275.3||275.3||275.3||275.3||0
1632126840000|2021-09-20 08:34:00|275.2||275.3||275.3||275.2||0
1632126850000|2021-09-20 08:34:10|275.2||275.3||275.3||275.2||966
1632126880000|2021-09-20 08:34:40|275.4|275.2|275.4|275.3|275.5|275.3|275.4|275.2|0
1632126900000|2021-09-20 08:35:00|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|12498
1632126920000|2021-09-20 08:35:20||275||275||275||275|0
1632126930000|2021-09-20 08:35:30|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275.1|1292
1632126990000|2021-09-20 08:36:30||275||275.1||275.1||275|31178
1632127000000|2021-09-20 08:36:40|275.1|275|275.2|275.1|275.2|275.1|275.1|275|15230
1632127010000|2021-09-20 08:36:50|275.1|275|275.1|275|275.1|275|275.1|275|1740
1632127020000|2021-09-20 08:37:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|5808
1632127070000|2021-09-20 08:37:50|275.1|275|275.2|275.1|275.2|275.1|275.1|275|12133
1632127080000|2021-09-20 08:38:00|||||||||3700
1632127100000|2021-09-20 08:38:20|275.1|275|275.2|275|275.2|275.1|275.1|275|7289
1632127110000|2021-09-20 08:38:30|275.1|275.1|275.2|275.1|275.2|275.1|275.1|275.1|14869
1632127150000|2021-09-20 08:39:10|275.1|275|275.1|275|275.1|275|275.1|275|1521
1632127180000|2021-09-20 08:39:40|275.2||275.2||275.2||275.2||0
1632127190000|2021-09-20 08:39:50|275.1||275.1||275.1||275.1||0
1632127200000|2021-09-20 08:40:00|275|274.9|275.1|275|275.1|275|275|274.9|14804
1632127220000|2021-09-20 08:40:20||274.9||274.9||275||274.9|5214
1632127250000|2021-09-20 08:40:50||275||274.9||275||274.9|0
1632127260000|2021-09-20 08:41:00||275||275||275||274.9|5722
1632127270000|2021-09-20 08:41:10|||||||||1
1632127290000|2021-09-20 08:41:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|21237
1632127300000|2021-09-20 08:41:40|||||||||2708
1632127320000|2021-09-20 08:42:00|275.3|275.2|275.3|275.2|275.3|275.2|275.2|275.1|9328
1632127340000|2021-09-20 08:42:20|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|11275
1632127350000|2021-09-20 08:42:30|275.2|275.1|275.2|275|275.2|275.1|275.2|275|3498
1632127380000|2021-09-20 08:43:00||275.1||275.1||275.1||275.1|0
1632127410000|2021-09-20 08:43:30|275.3||275.3||275.3||275.3||900
1632127420000|2021-09-20 08:43:40|275.2||275.2||275.2||275.2||5914
1632127430000|2021-09-20 08:43:50|275.3||275.2||275.3||275.2||0
1632127460000|2021-09-20 08:44:20||275||275.1||275.1||275|7144
1632127470000|2021-09-20 08:44:30|275.1|275|275.1|275|275.2|275.1|275.1|275|4814
1632127480000|2021-09-20 08:44:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632127490000|2021-09-20 08:44:50||275||275||275||275|0
1632127500000|2021-09-20 08:45:00|275.1|275.1|275.1|275|275.1|275.1|275.1|275|3
1632127510000|2021-09-20 08:45:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|86
1632127560000|2021-09-20 08:46:00|||||||||1091
1632127570000|2021-09-20 08:46:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|1034
1632127620000|2021-09-20 08:47:00|275.4||275.3||275.4||275.3||1272
1632127630000|2021-09-20 08:47:10|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|8601
1632127640000|2021-09-20 08:47:20|275.4|275.3|275.4|275.2|275.5|275.3|275.4|275.2|235
1632127660000|2021-09-20 08:47:40||275.3||275.3||275.3||275.3|0
1632127680000|2021-09-20 08:48:00|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|5286
1632127700000|2021-09-20 08:48:20|275.5|275.3|275.3|275.2|275.5|275.4|275.3|275.2|31446
1632127710000|2021-09-20 08:48:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632127740000|2021-09-20 08:49:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|2827
1632127760000|2021-09-20 08:49:20|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|1841
1632127770000|2021-09-20 08:49:30||275.1||275.1||275.1||275.1|0
1632127780000|2021-09-20 08:49:40||275.2||275.2||275.2||275.1|0
1632127850000|2021-09-20 08:50:50|275.4|275.3|275.4|275.3|275.4|275.3|275.3|275.2|9347
1632127880000|2021-09-20 08:51:20|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|36247
1632127900000|2021-09-20 08:51:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|3634
1632127910000|2021-09-20 08:51:50|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|2787
1632127920000|2021-09-20 08:52:00||275.3||275.3||275.3||275.3|0
1632127980000|2021-09-20 08:53:00|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|4625
1632128030000|2021-09-20 08:53:50|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|11042
1632128040000|2021-09-20 08:54:00||275.2||275.2||275.2||275.2|0
1632128060000|2021-09-20 08:54:20||275.1||275.2||275.2||275.1|0
1632128070000|2021-09-20 08:54:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.2|3253
1632128110000|2021-09-20 08:55:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|460
1632128130000|2021-09-20 08:55:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|9369
1632128140000|2021-09-20 08:55:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|1271
1632128150000|2021-09-20 08:55:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632128170000|2021-09-20 08:56:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|7753
1632128190000|2021-09-20 08:56:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|1047
1632128210000|2021-09-20 08:56:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|1272
1632128220000|2021-09-20 08:57:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|4586
1632128240000|2021-09-20 08:57:20||275||275||275.1||275|0
1632128250000|2021-09-20 08:57:30|275.1|275.1|275.1|275|275.1|275.1|275.1|275|18692
1632128260000|2021-09-20 08:57:40|275.2|274.9|275.1|274.9|275.2|275|275.1|274.9|5172
1632128270000|2021-09-20 08:57:50||275||275||275||275|0
1632128280000|2021-09-20 08:58:00|275.2|275.1|275.2|275|275.2|275.1|275.1|275|0
1632128290000|2021-09-20 08:58:10|275.1||275.1||275.1||275.1||0
1632128300000|2021-09-20 08:58:20|275.2||275.2||275.2||275.2||0
1632128310000|2021-09-20 08:58:30|||||||||405
1632128320000|2021-09-20 08:58:40|275.1||275.1||275.1||275.1||0
1632128330000|2021-09-20 08:58:50|275|274.9|275.1|275|275.1|275|275|274.9|7718
1632128370000|2021-09-20 08:59:30|||||||||80
1632128470000|2021-09-20 09:01:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|12235
1632128500000|2021-09-20 09:01:40|275.1|275|275.1|275|275.1|275|275.1|275|10094
1632128530000|2021-09-20 09:02:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|5631
1632128570000|2021-09-20 09:02:50|275.1|275|275.2|275.1|275.2|275.1|275.1|275|12613
1632128580000|2021-09-20 09:03:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|12186
1632128600000|2021-09-20 09:03:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|221
1632128640000|2021-09-20 09:04:00|275.1|275|275.1|275|275.1|275|275.1|275|4073
1632128650000|2021-09-20 09:04:10|275.2|275.1|275.2|275|275.2|275.1|275.2|275|7345
1632128690000|2021-09-20 09:04:50|275.1|274.9|275.1|275|275.1|275|275|274.9|22377
1632128700000|2021-09-20 09:05:00|275|274.9|275.1|274.9|275.1|275|275|274.9|11618
1632128710000|2021-09-20 09:05:10||275||275||275||274.9|0
1632128730000|2021-09-20 09:05:30|275|274.9|275.1|275|275.1|275|275|274.9|5981
1632128880000|2021-09-20 09:08:00|275|274.9|275.1|275|275.1|275|275|274.9|20404
1632128890000|2021-09-20 09:08:10||274.9||274.9||274.9||274.9|3030
1632128900000|2021-09-20 09:08:20|275||275.1||275.1||275||9546
1632128910000|2021-09-20 09:08:30||275||275||275||275|0
1632128930000|2021-09-20 09:08:50|275.2|275.1|275.2|275|275.2|275.1|275.2|275|20293
1632128960000|2021-09-20 09:09:20||275.1||275.1||275.1||275.1|0
1632129010000|2021-09-20 09:10:10||275||275.1||275.1||275|13011
1632129050000|2021-09-20 09:10:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|1215
1632129060000|2021-09-20 09:11:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|5006
1632129110000|2021-09-20 09:11:50|||||||||11250
1632129150000|2021-09-20 09:12:30|275.3||275.2||275.3||275.2||0
1632129180000|2021-09-20 09:13:00|275.1|275|275.1|275|275.2|275|275.1|275|11847
1632129190000|2021-09-20 09:13:10|275.2|275.1|275.2|275.1|275.2|275.1|275.1|275.1|1269
1632129200000|2021-09-20 09:13:20|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|3721
1632129280000|2021-09-20 09:14:40|||||||||675
1632129290000|2021-09-20 09:14:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|597
1632129300000|2021-09-20 09:15:00|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|4777
1632129310000|2021-09-20 09:15:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|221
1632129330000|2021-09-20 09:15:30|||||||||350
1632129420000|2021-09-20 09:17:00|||||||||1220
1632129460000|2021-09-20 09:17:40|275.3|275.2|275.5|275.3|275.5|275.4|275.3|275.2|21863
1632129470000|2021-09-20 09:17:50|275.4||275.5||275.5||275.4||0
1632129510000|2021-09-20 09:18:30|275.4||275.4||275.4||275.4||0
1632129520000|2021-09-20 09:18:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|12949
1632129590000|2021-09-20 09:19:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|13733
1632129600000|2021-09-20 09:20:00|275.3||275.2||275.3||275.2||0
1632129620000|2021-09-20 09:20:20|275.1|275|275.2|275|275.2|275|275.1|275|3068
1632129660000|2021-09-20 09:21:00|275.1|274.9|275.1|275|275.1|275|275|274.9|5868
1632129700000|2021-09-20 09:21:40|||||||||161
1632129710000|2021-09-20 09:21:50|275|274.9|275.1|275|275.1|275|275|274.9|12895
1632129720000|2021-09-20 09:22:00|||||||||6000
1632129760000|2021-09-20 09:22:40|275|274.9|275.1|275|275.1|275|275|274.9|5019
1632129770000|2021-09-20 09:22:50||274.9||274.9||275||274.9|2500
1632129800000|2021-09-20 09:23:20||275||274.9||275||274.9|0
1632129810000|2021-09-20 09:23:30|275|275|275.1|275|275.1|275|275|275|7831
1632129820000|2021-09-20 09:23:40||274.9||275||275||274.9|3389
1632129830000|2021-09-20 09:23:50|||||||||2182
1632129860000|2021-09-20 09:24:20|||||||||1372
1632129880000|2021-09-20 09:24:40||274.9||275||275||274.9|2949
1632129890000|2021-09-20 09:24:50||274.9||275||275||274.9|3224
1632129900000|2021-09-20 09:25:00|275|274.9|275.1|275|275.1|275|275|274.9|12340
1632129920000|2021-09-20 09:25:20|||||||||1091
1632129930000|2021-09-20 09:25:30|275|274.9|275.1|274.9|275.1|274.9|275|274.9|8851
1632129970000|2021-09-20 09:26:10||275||275||275||275|0
1632130010000|2021-09-20 09:26:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|11351
1632130020000|2021-09-20 09:27:00|275.1|275|275.2|275|275.2|275|275.1|275|8
1632130030000|2021-09-20 09:27:10|275.1||275.1||275.1||275.1||1074
1632130040000|2021-09-20 09:27:20|275.2||275.2||275.2||275.2||0
1632130140000|2021-09-20 09:29:00|275.1||275.1||275.1||275.1||0
1632130150000|2021-09-20 09:29:10|275.2|274.9|275.2|275|275.2|275.1|275.2|274.9|25069
1632130160000|2021-09-20 09:29:20||275.1||275.1||275.1||275.1|0
1632130200000|2021-09-20 09:30:00|275.1|275|275.2|275|275.2|275.1|275.1|275|19829
1632130210000|2021-09-20 09:30:10||275.1||275.1||275.1||275.1|0
1632130230000|2021-09-20 09:30:30||275||275.1||275.1||275|0
1632130300000|2021-09-20 09:31:40|275.3|275.2|275.3|275.2|275.3|275.2|275.2|275.1|6272
1632130370000|2021-09-20 09:32:50||275.1||275.1||275.1||275.1|3529
1632130390000|2021-09-20 09:33:10||275.2||275.2||275.2||275.2|0
1632130420000|2021-09-20 09:33:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|244
1632130480000|2021-09-20 09:34:40|275.1|275|275.1|275|275.2|275.1|275.1|275|14341
1632130490000|2021-09-20 09:34:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|17330
1632130500000|2021-09-20 09:35:00||275||275||275||275|0
1632130510000|2021-09-20 09:35:10|275.1|275.1|275.1|275|275.1|275.1|275.1|275|111
1632130520000|2021-09-20 09:35:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|0
1632130530000|2021-09-20 09:35:30|275.1|275|275.2|275.1|275.2|275.1|275.1|275|7707
1632130550000|2021-09-20 09:35:50|275.1|275|275.1|275|275.1|275|275.1|275|431
1632130600000|2021-09-20 09:36:40|275|274.9|275.1|275|275.1|275|275|274.9|16816
1632130650000|2021-09-20 09:37:30|275|274.9|275.1|275|275.1|275|275|274.9|30000
1632130710000|2021-09-20 09:38:30|||||||||200
1632130760000|2021-09-20 09:39:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|12925
1632130790000|2021-09-20 09:39:50|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|6663
1632130800000|2021-09-20 09:40:00|275.1|275|275.1|275|275.1|275|275.1|275|4433
1632130870000|2021-09-20 09:41:10|275|274.9|275|274.9|275|274.9|275|274.9|13470
1632130930000|2021-09-20 09:42:10|274.9|274.8|274.9|274.7|274.9|274.9|274.9|274.7|9499
1632130980000|2021-09-20 09:43:00|274.8|274.6|274.7|274.5|274.8|274.6|274.7|274.5|10657
1632131000000|2021-09-20 09:43:20|274.6|274.4|274.6|274.5|274.6|274.5|274.5|274.4|12254
1632131030000|2021-09-20 09:43:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|3775
1632131060000|2021-09-20 09:44:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1632131090000|2021-09-20 09:44:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|452
1632131100000|2021-09-20 09:45:00|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|6175
1632131110000|2021-09-20 09:45:10|274.8||274.8||274.8||274.8||0
1632131130000|2021-09-20 09:45:30|274.9||274.8||274.9||274.8||0
1632131180000|2021-09-20 09:46:20|274.9||274.9||274.9||274.9||0
1632131190000|2021-09-20 09:46:30|274.8||274.8||274.8||274.8||0
1632131200000|2021-09-20 09:46:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|3501
1632131210000|2021-09-20 09:46:50|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|253
1632131220000|2021-09-20 09:47:00||274.8||274.8||274.8||274.8|164
1632131280000|2021-09-20 09:48:00|275||274.9||275||274.9||0
1632131300000|2021-09-20 09:48:20|||||||||2500
1632131310000|2021-09-20 09:48:30|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|22639
1632131330000|2021-09-20 09:48:50|275|274.9|275|274.9|275|274.9|275|274.9|18015
1632131450000|2021-09-20 09:50:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|6127
1632131530000|2021-09-20 09:52:10|||||||||3000
1632131560000|2021-09-20 09:52:40|275|274.9|275|274.9|275|274.9|275|274.9|11166
1632131570000|2021-09-20 09:52:50||274.8||274.8||274.9||274.8|0
1632131580000|2021-09-20 09:53:00||274.9||274.9||274.9||274.9|0
1632131600000|2021-09-20 09:53:20|274.9|274.8|274.9|274.8|275|274.9|274.9|274.8|17741
1632131620000|2021-09-20 09:53:40|275|274.9|275.1|275|275.1|275|275|274.9|10707
1632131630000|2021-09-20 09:53:50||274.9||275||275||274.9|0
1632131780000|2021-09-20 09:56:20|275.2|275.1|275.2|275|275.2|275.1|275.2|275|19896
1632131810000|2021-09-20 09:56:50||275.1||275.1||275.1||275.1|0
1632131830000|2021-09-20 09:57:10||275||275||275||275|0
1632131850000|2021-09-20 09:57:30|||||||||9
1632131920000|2021-09-20 09:58:40||275.1||275.1||275.1||275.1|0
1632131940000|2021-09-20 09:59:00||275||275||275||275|0
1632131950000|2021-09-20 09:59:10||275.1||275.1||275.1||275.1|0
1632132010000|2021-09-20 10:00:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|2500
1632132020000|2021-09-20 10:00:20|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|14086
1632132070000|2021-09-20 10:01:10||275.2||275.2||275.2||275.2|0
1632132080000|2021-09-20 10:01:20|||||||||7331
1632132130000|2021-09-20 10:02:10|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|6110
1632132150000|2021-09-20 10:02:30|275.4||275.3||275.4||275.3||0
1632132200000|2021-09-20 10:03:20|275.4|275.1|275.4|275.2|275.4|275.2|275.3|275.1|34522
1632132210000|2021-09-20 10:03:30|275.3||275.4||275.4||275.3||0
1632132220000|2021-09-20 10:03:40|275.3||275.4||275.4||275.3||0
1632132230000|2021-09-20 10:03:50|275.3||275.3||275.3||275.3||0
1632132320000|2021-09-20 10:05:20|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|3272
1632132350000|2021-09-20 10:05:50|||||||||1863
1632132380000|2021-09-20 10:06:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|1272
1632132400000|2021-09-20 10:06:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2000
1632132430000|2021-09-20 10:07:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|10181
1632132440000|2021-09-20 10:07:20|||||||||620
1632132450000|2021-09-20 10:07:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|651
1632132460000|2021-09-20 10:07:40|275.6||275.5||275.6||275.5||0
1632132470000|2021-09-20 10:07:50|275.6||275.6||275.6||275.6||0
1632132480000|2021-09-20 10:08:00|275.5||275.5||275.5||275.5||0
1632132530000|2021-09-20 10:08:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|12150
1632132580000|2021-09-20 10:09:40|||||||||1014
1632132590000|2021-09-20 10:09:50|275.3|275.2|275.3|275.2|275.4|275.2|275.3|275.2|10339
1632132620000|2021-09-20 10:10:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|8681
1632132720000|2021-09-20 10:12:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|6947
1632132730000|2021-09-20 10:12:10|275.2|275.1|275.2|275.1|275.3|275.2|275.2|275.1|7468
1632132780000|2021-09-20 10:13:00|275.1|275|275.2|275.1|275.2|275.1|275.1|275|13065
1632132820000|2021-09-20 10:13:40|275.1|275|275.1|275|275.1|275|275.1|275|1487
1632132920000|2021-09-20 10:15:20|||||||||4617
1632132960000|2021-09-20 10:16:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632132970000|2021-09-20 10:16:10|275.3||275.3||275.3||275.3||0
1632132980000|2021-09-20 10:16:20|275.2||275.2||275.3||275.2||0
1632133030000|2021-09-20 10:17:10|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|21038
1632133060000|2021-09-20 10:17:40||275||275.1||275.1||275|629
1632133080000|2021-09-20 10:18:00||275||275||275||275|1
1632133120000|2021-09-20 10:18:40||275.1||275.1||275.1||275.1|0
1632133130000|2021-09-20 10:18:50|275.1|275|275.2|275.1|275.2|275.1|275.1|275|15230
1632133160000|2021-09-20 10:19:20||275||275||275||275|0
1632133240000|2021-09-20 10:20:40||275.1||275.1||275.1||275.1|0
1632133330000|2021-09-20 10:22:10|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|31781
1632133340000|2021-09-20 10:22:20|275.3||275.3||275.3||275.2||3709
1632133380000|2021-09-20 10:23:00|275.2||275.2||275.2||275.2||0
1632133530000|2021-09-20 10:25:30|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|16890
1632133540000|2021-09-20 10:25:40|275.2|275.2|275.2|275.1|275.2|275.2|275.2|275.1|674
1632133550000|2021-09-20 10:25:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|5273
1632133570000|2021-09-20 10:26:10|275.4||275.4||275.4||275.4||13507
1632133580000|2021-09-20 10:26:20||275.3||275.2||275.3||275.2|2501
1632133640000|2021-09-20 10:27:20|||||||||111
1632133670000|2021-09-20 10:27:50|275.3|275.3|275.5|275.4|275.5|275.4|275.3|275.3|5666
1632133680000|2021-09-20 10:28:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3772
1632133690000|2021-09-20 10:28:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1271
1632133700000|2021-09-20 10:28:20|275.6||275.6||275.6||275.6||2500
1632133710000|2021-09-20 10:28:30|275.5||275.5||275.5||275.5||0
1632133760000|2021-09-20 10:29:20|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|3773
1632133770000|2021-09-20 10:29:30|275.6||275.5||275.6||275.5||2613
1632133810000|2021-09-20 10:30:10|275.6||275.6||275.6||275.5||7952
1632133820000|2021-09-20 10:30:20|275.5|275.5|275.5|275.4|275.5|275.5|275.5|275.4|8522
1632133830000|2021-09-20 10:30:30|275.6||275.6||275.6||275.5||0
1632133840000|2021-09-20 10:30:40||275.5||275.5||275.5||275.5|0
1632133860000|2021-09-20 10:31:00|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|4271
1632133870000|2021-09-20 10:31:10|275.7||275.7||275.7||275.7||5770
1632133880000|2021-09-20 10:31:20|275.6||275.6||275.6||275.6||0
1632133950000|2021-09-20 10:32:30|||||||||100
1632133970000|2021-09-20 10:32:50|275.7||275.7||275.7||275.7||16909
1632134000000|2021-09-20 10:33:20||275.6||275.6||275.6||275.6|0
1632134060000|2021-09-20 10:34:20|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|29970
1632134070000|2021-09-20 10:34:30|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|11498
1632134090000|2021-09-20 10:34:50|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|14578
1632134110000|2021-09-20 10:35:10|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|14057
1632134120000|2021-09-20 10:35:20||275.3||275.4||275.4||275.3|0
1632134130000|2021-09-20 10:35:30||275.3||275.4||275.4||275.3|6627
1632134140000|2021-09-20 10:35:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|3245
1632134150000|2021-09-20 10:35:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|4725
1632134200000|2021-09-20 10:36:40||275.3||275.4||275.4||275.3|4724
1632134260000|2021-09-20 10:37:40|275.4|275.3|275.4|275.3|275.4|275.4|275.4|275.3|8970
1632134300000|2021-09-20 10:38:20|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|8848
1632134310000|2021-09-20 10:38:30|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|5000
1632134390000|2021-09-20 10:39:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|19748
1632134400000|2021-09-20 10:40:00|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|5692
1632134480000|2021-09-20 10:41:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|23871
1632134490000|2021-09-20 10:41:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|2500
1632134560000|2021-09-20 10:42:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|8169
1632134620000|2021-09-20 10:43:40|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|10001
1632134700000|2021-09-20 10:45:00|||||||||4000
1632134710000|2021-09-20 10:45:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|454
1632134720000|2021-09-20 10:45:20|||||||||1520
1632134750000|2021-09-20 10:45:50||275.5||275.5||275.5||275.5|5922
1632134760000|2021-09-20 10:46:00|275.6|275.6|275.6|275.5|275.6|275.6|275.6|275.5|13641
1632134780000|2021-09-20 10:46:20||275.4||275.5||275.5||275.4|1270
1632134810000|2021-09-20 10:46:50|||||||||747
1632134820000|2021-09-20 10:47:00||275.4||275.4||275.4||275.4|0
1632134830000|2021-09-20 10:47:10||275.5||275.5||275.5||275.5|0
1632134880000|2021-09-20 10:48:00||275.4||275.5||275.5||275.4|4502
1632134950000|2021-09-20 10:49:10|275.7||275.7||275.7||275.7||3771
1632134960000|2021-09-20 10:49:20|275.6|275.6|275.6|275.5|275.6|275.6|275.6|275.5|0
1632134970000|2021-09-20 10:49:30|275.7||275.7||275.7||275.7||0
1632135000000|2021-09-20 10:50:00|275.6||275.6||275.6||275.6||0
1632135080000|2021-09-20 10:51:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|15876
1632135110000|2021-09-20 10:51:50|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|3616
1632135170000|2021-09-20 10:52:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|24717
1632135200000|2021-09-20 10:53:20||275.4||275.4||275.5||275.4|14606
1632135210000|2021-09-20 10:53:30||275.5||275.5||275.5||275.5|35
1632135220000|2021-09-20 10:53:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|14675
1632135250000|2021-09-20 10:54:10|||||||||2930
1632135270000|2021-09-20 10:54:30|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|1845
1632135360000|2021-09-20 10:56:00|275.8|275.7|275.8|275.6|275.8|275.7|275.7|275.6|8739
1632135380000|2021-09-20 10:56:20|275.7||275.7||275.7||275.7||0
1632135450000|2021-09-20 10:57:30|||||||||10015
1632135490000|2021-09-20 10:58:10|275.8|275.7|275.8|275.7|275.9|275.7|275.8|275.7|4661
1632135500000|2021-09-20 10:58:20|275.9||275.9||275.9||275.8||0
1632135510000|2021-09-20 10:58:30||275.8||275.7||275.8||275.7|0
1632135530000|2021-09-20 10:58:50|275.8||275.9||275.9||275.8||0
1632135540000|2021-09-20 10:59:00|275.8||275.9||275.9||275.8||0
1632135550000|2021-09-20 10:59:10|275.8||275.8||275.9||275.8||0
1632135560000|2021-09-20 10:59:20|275.9||275.8||275.9||275.8||11500
1632135690000|2021-09-20 11:01:30|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|2500
1632135810000|2021-09-20 11:03:30|||||||||18
1632135820000|2021-09-20 11:03:40|||||||||17
1632135850000|2021-09-20 11:04:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|552
1632135900000|2021-09-20 11:05:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|35240
1632135910000|2021-09-20 11:05:10|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|20312
1632135920000|2021-09-20 11:05:20|275.8||275.8||275.8||275.8||0
1632135960000|2021-09-20 11:06:00|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|21351
1632135970000|2021-09-20 11:06:10|275.7||275.7||275.7||275.7||0
1632135980000|2021-09-20 11:06:20|275.6|275.6|275.6|275.5|275.6|275.6|275.6|275.5|1
1632136060000|2021-09-20 11:07:40|275.7||275.7||275.7||275.7||4881
1632136070000|2021-09-20 11:07:50|275.6||275.6||275.6||275.6||0
1632136080000|2021-09-20 11:08:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|9690
1632136090000|2021-09-20 11:08:10|275.6|275.3|275.6|275.5|275.6|275.5|275.6|275.3|20229
1632136140000|2021-09-20 11:09:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|6224
1632136160000|2021-09-20 11:09:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|4763
1632136210000|2021-09-20 11:10:10|||||||||13543
1632136290000|2021-09-20 11:11:30|||||||||10001
1632136310000|2021-09-20 11:11:50|||||||||2000
1632136480000|2021-09-20 11:14:40|||||||||4
1632136500000|2021-09-20 11:15:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|17975
1632136520000|2021-09-20 11:15:20|||||||||1074
1632136550000|2021-09-20 11:15:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|15613
1632136570000|2021-09-20 11:16:10|||||||||2318
1632136700000|2021-09-20 11:18:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|5286
1632136800000|2021-09-20 11:20:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|10163
1632136810000|2021-09-20 11:20:10||275.2||275.3||275.3||275.2|8883
1632136860000|2021-09-20 11:21:00|275.3|275.2|275.3|275.2|275.3|275.2|275.2|275.1|2676
1632136870000|2021-09-20 11:21:10|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|1516
1632136930000|2021-09-20 11:22:10|275.2|275.1|275.2|275.1|275.3|275.1|275.2|275.1|4427
1632136970000|2021-09-20 11:22:50|275.1|275|275.1|275|275.1|275|275.1|275|5230
1632137060000|2021-09-20 11:24:20|||||||||8188
1632137070000|2021-09-20 11:24:30||274.9||275||275||274.9|6104
1632137110000|2021-09-20 11:25:10|||||||||1000
1632137130000|2021-09-20 11:25:30||274.9||275||275||274.9|0
1632137170000|2021-09-20 11:26:10||274.9||275||275||274.9|0
1632137230000|2021-09-20 11:27:10|||||||||284
1632137240000|2021-09-20 11:27:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|2441
1632137250000|2021-09-20 11:27:30|275.1|275|275.1|275|275.1|275|275.1|275|7117
1632137330000|2021-09-20 11:28:50|||||||||50
1632137390000|2021-09-20 11:29:50|275.2|275.1|275.1|275|275.2|275.1|275.1|275|26188
1632137410000|2021-09-20 11:30:10|275|274.9|275.1|275|275.1|275|275|274.9|17544
1632137420000|2021-09-20 11:30:20|275|274.9|274.9|274.8|275|274.9|274.9|274.7|6598
1632137430000|2021-09-20 11:30:30|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|2465
1632137470000|2021-09-20 11:31:10|275|274.9|275|274.9|275|274.9|275|274.9|5201
1632137480000|2021-09-20 11:31:20|||||||||1041
1632137510000|2021-09-20 11:31:50|275.1||275||275.1||275||13859
1632137520000|2021-09-20 11:32:00|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|469
1632137530000|2021-09-20 11:32:10||274.6||274.6||274.6||274.6|3601
1632137540000|2021-09-20 11:32:20|274.7||274.7||274.7||274.7||1058
1632137550000|2021-09-20 11:32:30|274.6|274.5|274.8|274.6|274.8|274.7|274.6|274.5|11619
1632137560000|2021-09-20 11:32:40|274.7|274.7|274.7|274.6|274.8|274.7|274.7|274.6|0
1632137570000|2021-09-20 11:32:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3272
1632137610000|2021-09-20 11:33:30||274.6||274.6||274.6||274.6|0
1632137620000|2021-09-20 11:33:40||274.7||274.7||274.7||274.7|0
1632137630000|2021-09-20 11:33:50||274.6||274.6||274.6||274.6|0
1632137640000|2021-09-20 11:34:00|274.7|274.5|274.7|274.6|274.7|274.6|274.6|274.5|8684
1632137650000|2021-09-20 11:34:10||274.5||274.5||274.6||274.5|0
1632137670000|2021-09-20 11:34:30||274.6||274.6||274.6||274.6|0
1632137700000|2021-09-20 11:35:00|||||||||5797
1632137720000|2021-09-20 11:35:20|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.3|264
1632137730000|2021-09-20 11:35:30|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|7657
1632137740000|2021-09-20 11:35:40|274.6|274.5|274.6|274.4|274.6|274.5|274.5|274.4|4176
1632137790000|2021-09-20 11:36:30|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.3|0
1632137800000|2021-09-20 11:36:40||274.4||274.4||274.4||274.3|17579
1632137840000|2021-09-20 11:37:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|23261
1632137850000|2021-09-20 11:37:30|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|5214
1632137880000|2021-09-20 11:38:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|26809
1632137890000|2021-09-20 11:38:10||274.5||274.6||274.6||274.5|10466
1632137960000|2021-09-20 11:39:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|10447
1632137970000|2021-09-20 11:39:30|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|8831
1632137980000|2021-09-20 11:39:40||274.7||274.7||274.7||274.7|0
1632138060000|2021-09-20 11:41:00|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|6783
1632138100000|2021-09-20 11:41:40|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|23897
1632138110000|2021-09-20 11:41:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1632138120000|2021-09-20 11:42:00|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|2105
1632138130000|2021-09-20 11:42:10|274.7||274.6||274.7||274.6||0
1632138140000|2021-09-20 11:42:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|4533
1632138190000|2021-09-20 11:43:10|||||||||241
1632138230000|2021-09-20 11:43:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3584
1632138350000|2021-09-20 11:45:50|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|17584
1632138430000|2021-09-20 11:47:10|274.9|274.8|274.9|274.8|275|274.9|274.9|274.8|27815
1632138440000|2021-09-20 11:47:20|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|80000
1632138450000|2021-09-20 11:47:30|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|21107
1632138500000|2021-09-20 11:48:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|850
1632138520000|2021-09-20 11:48:40||274.7||274.8||274.8||274.7|0
1632138610000|2021-09-20 11:50:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|8414
1632138630000|2021-09-20 11:50:30||274.6||274.7||274.7||274.6|6596
1632138640000|2021-09-20 11:50:40|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|22961
1632138650000|2021-09-20 11:50:50||274.8||274.8||274.8||274.8|0
1632138660000|2021-09-20 11:51:00|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|3372
1632138670000|2021-09-20 11:51:10|||||||||5
1632138690000|2021-09-20 11:51:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|6391
1632138700000|2021-09-20 11:51:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|7517
1632138710000|2021-09-20 11:51:50||274.5||274.6||274.6||274.5|3246
1632138740000|2021-09-20 11:52:20|274.6|274.5|274.5|274.4|274.6|274.6|274.5|274.4|837
1632138750000|2021-09-20 11:52:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1631
1632138770000|2021-09-20 11:52:50||274.2||274.3||274.3||274.2|8560
1632138780000|2021-09-20 11:53:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4548
1632138790000|2021-09-20 11:53:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1302
1632138830000|2021-09-20 11:53:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|10869
1632138870000|2021-09-20 11:54:30||274.3||274.3||274.3||274.3|0
1632138880000|2021-09-20 11:54:40||274.4||274.4||274.4||274.4|0
1632138970000|2021-09-20 11:56:10|274.6||274.5||274.6||274.5||18528
1632138980000|2021-09-20 11:56:20|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|6851
1632139000000|2021-09-20 11:56:40||274.2||274.2||274.2||274.2|1276
1632139020000|2021-09-20 11:57:00|274.3|274.3|274.3|274.2|274.3|274.3|274.3|274.2|186
1632139050000|2021-09-20 11:57:30|||||||||9
1632139140000|2021-09-20 11:59:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|16670
1632139180000|2021-09-20 11:59:40|||||||||1
1632139200000|2021-09-20 12:00:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|11436
1632139220000|2021-09-20 12:00:20||274||274.1||274.1||274|5407
1632139240000|2021-09-20 12:00:40||274||274||274||274|4714
1632139250000|2021-09-20 12:00:50||274.1||274||274.1||274|36
1632139260000|2021-09-20 12:01:00||274.1||274.1||274.1||274.1|0
1632139270000|2021-09-20 12:01:10|274.1|274|274.1|274|274.2|274.1|274.1|273.9|93794
1632139280000|2021-09-20 12:01:20|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274.1|571
1632139310000|2021-09-20 12:01:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|7268
1632139370000|2021-09-20 12:02:50|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|21548
1632139380000|2021-09-20 12:03:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|5951
1632139390000|2021-09-20 12:03:10|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|3277
1632139400000|2021-09-20 12:03:20||274.3||274.3||274.3||274.3|0
1632139500000|2021-09-20 12:05:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|5779
1632139520000|2021-09-20 12:05:20||274.1||274.2||274.2||274.1|4546
1632139530000|2021-09-20 12:05:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1412
1632139550000|2021-09-20 12:05:50|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|7322
1632139570000|2021-09-20 12:06:10||274.2||274.2||274.2||274.2|0
1632139600000|2021-09-20 12:06:40||274.1||274.1||274.1||274.1|0
1632139620000|2021-09-20 12:07:00||274.2||274.2||274.2||274.1|0
1632139660000|2021-09-20 12:07:40||274.1||274.2||274.2||274.1|4209
1632139670000|2021-09-20 12:07:50|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|18036
1632139690000|2021-09-20 12:08:10||274.3||274.3||274.3||274.3|0
1632139700000|2021-09-20 12:08:20||274.2||274.2||274.2||274.2|0
1632139710000|2021-09-20 12:08:30|274.3|274.1|274.3|274.2|274.3|274.2|274.3|274.1|1318
1632139740000|2021-09-20 12:09:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5008
1632139750000|2021-09-20 12:09:10||274||274||274||274|0
1632139770000|2021-09-20 12:09:30||274.1||274.1||274.1||274.1|0
1632139780000|2021-09-20 12:09:40|274.1|274|274.1|274|274.1|274|274.1|274|1373
1632139830000|2021-09-20 12:10:30|274|273.9|274|273.9|274.1|274|274|273.9|24199
1632139870000|2021-09-20 12:11:10||273.8||273.9||273.9||273.8|7584
1632139930000|2021-09-20 12:12:10|274.1|274|274.1|274|274.1|274|274.1|274|12041
1632139940000|2021-09-20 12:12:20|274.2|274.1|274.2|274|274.2|274.1|274.2|274|9353
1632139950000|2021-09-20 12:12:30|274.1||274.1||274.1||274.1||0
1632139970000|2021-09-20 12:12:50|274.2|274.1|274.2|274|274.2|274.1|274.2|274|8605
1632139980000|2021-09-20 12:13:00|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|5185
1632140010000|2021-09-20 12:13:30||274||274||274||273.9|1278
1632140030000|2021-09-20 12:13:50|||||||||1007
1632140040000|2021-09-20 12:14:00||273.9||274||274||273.9|2722
1632140100000|2021-09-20 12:15:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|8522
1632140160000|2021-09-20 12:16:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|4467
1632140170000|2021-09-20 12:16:10||274||274||274||274|0
1632140180000|2021-09-20 12:16:20|274.1||274.1||274.1||274.1||0
1632140220000|2021-09-20 12:17:00|274|273.9|274|273.9|274|273.9|274|273.9|13347
1632140330000|2021-09-20 12:18:50|||||||||230
1632140340000|2021-09-20 12:19:00|274.1||274.1||274.1||274.1||0
1632140390000|2021-09-20 12:19:50|274||274||274||274||0
1632140400000|2021-09-20 12:20:00||273.8||273.9||273.9||273.8|15308
1632140420000|2021-09-20 12:20:20||273.8||273.9||273.9||273.8|11559
1632140440000|2021-09-20 12:20:40||273.8||273.9||273.9||273.8|19938
1632140470000|2021-09-20 12:21:10|274.1|274|274.1|274|274.2|274.1|274.1|274|44771
1632140480000|2021-09-20 12:21:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5606
1632140490000|2021-09-20 12:21:30||274||274.1||274.1||274|0
1632140500000|2021-09-20 12:21:40||274||274.1||274.1||274|0
1632140510000|2021-09-20 12:21:50|274.1|274|274.1|274|274.1|274|274.1|274|186
1632140530000|2021-09-20 12:22:10|274|273.9|274|273.9|274|273.9|274|273.9|3033
1632140570000|2021-09-20 12:22:50|274.1||274.1||274.1||274.1||0
1632140580000|2021-09-20 12:23:00|274||274||274||274||0
1632140620000|2021-09-20 12:23:40||273.8||273.9||273.9||273.8|24375
1632140630000|2021-09-20 12:23:50||273.8||273.9||273.9||273.8|32333
1632140660000|2021-09-20 12:24:20|273.9|273.8|273.9|273.8|273.9|273.9|273.9|273.7|14836
1632140690000|2021-09-20 12:24:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|895
1632140710000|2021-09-20 12:25:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3731
1632140740000|2021-09-20 12:25:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|8485
1632140760000|2021-09-20 12:26:00|||||||||250
1632140840000|2021-09-20 12:27:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|6758
1632140870000|2021-09-20 12:27:50|||||||||14230
1632140880000|2021-09-20 12:28:00|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|3038
1632140890000|2021-09-20 12:28:10|273.8||273.8||273.8||273.8||0
1632140920000|2021-09-20 12:28:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4793
1632140940000|2021-09-20 12:29:00|274|273.9|273.9|273.8|274|273.9|273.9|273.8|55920
1632140980000|2021-09-20 12:29:40|274||273.9||274||273.9||30000
1632141090000|2021-09-20 12:31:30|||||||||5414
1632141100000|2021-09-20 12:31:40|||||||||20033
1632141110000|2021-09-20 12:31:50||273.7||273.7||273.7||273.7|0
1632141120000|2021-09-20 12:32:00|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.7|5736
1632141130000|2021-09-20 12:32:10|274||273.9||274||273.9||76596
1632141240000|2021-09-20 12:34:00|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.6|20236
1632141250000|2021-09-20 12:34:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|8030
1632141270000|2021-09-20 12:34:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|273
1632141300000|2021-09-20 12:35:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6807
1632141310000|2021-09-20 12:35:10|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|5231
1632141320000|2021-09-20 12:35:20|||||||||1893
1632141350000|2021-09-20 12:35:50|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|5008
1632141360000|2021-09-20 12:36:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|916
1632141380000|2021-09-20 12:36:20|||||||||1074
1632141400000|2021-09-20 12:36:40|||||||||3265
1632141410000|2021-09-20 12:36:50|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|13467
1632141470000|2021-09-20 12:37:50|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|9549
1632141490000|2021-09-20 12:38:10||273.4||273.4||273.4||273.4|0
1632141520000|2021-09-20 12:38:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|20061
1632141530000|2021-09-20 12:38:50|||||||||687
1632141580000|2021-09-20 12:39:40|||||||||1500
1632141630000|2021-09-20 12:40:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|20934
1632141670000|2021-09-20 12:41:10|||||||||5934
1632141700000|2021-09-20 12:41:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|9321
1632141720000|2021-09-20 12:42:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|9251
1632141730000|2021-09-20 12:42:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1115
1632141740000|2021-09-20 12:42:20|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|7372
1632141750000|2021-09-20 12:42:30|273.3||273.3||273.3||273.3||0
1632141760000|2021-09-20 12:42:40|||||||||8773
1632141910000|2021-09-20 12:45:10|273.2|273.1|273.1|273|273.2|273.1|273.1|273|28199
1632141930000|2021-09-20 12:45:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|11024
1632141940000|2021-09-20 12:45:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|1748
1632141960000|2021-09-20 12:46:00|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273.1|4895
1632141970000|2021-09-20 12:46:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2155
1632141980000|2021-09-20 12:46:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2986
1632141990000|2021-09-20 12:46:30|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|13213
1632142000000|2021-09-20 12:46:40||273.2||273.2||273.2||273.2|0
1632142010000|2021-09-20 12:46:50||273.1||273.1||273.1||273.1|0
1632142020000|2021-09-20 12:47:00||273.2||273.2||273.2||273.2|0
1632142050000|2021-09-20 12:47:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|23330
1632142110000|2021-09-20 12:48:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|6404
1632142120000|2021-09-20 12:48:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|16202
1632142170000|2021-09-20 12:49:30|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|12203
1632142180000|2021-09-20 12:49:40|273.3||273.4||273.4||273.3||0
1632142190000|2021-09-20 12:49:50|273.3||273.3||273.4||273.3||0
1632142220000|2021-09-20 12:50:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|11949
1632142240000|2021-09-20 12:50:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4316
1632142280000|2021-09-20 12:51:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|13759
1632142290000|2021-09-20 12:51:30|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|10223
1632142300000|2021-09-20 12:51:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1632142310000|2021-09-20 12:51:50|273.5||273.4||273.5||273.4||6475
1632142320000|2021-09-20 12:52:00||273.2||273.2||273.3||273.2|8734
1632142330000|2021-09-20 12:52:10||273.3||273.3||273.3||273.3|0
1632142380000|2021-09-20 12:53:00||273.2||273.3||273.3||273.2|4399
1632142430000|2021-09-20 12:53:50|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|15785
1632142450000|2021-09-20 12:54:10|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|4086
1632142460000|2021-09-20 12:54:20|273.3|273.3|273.3|273.1|273.3|273.3|273.3|273.1|2821
1632142470000|2021-09-20 12:54:30||273.2||273.2||273.2||273.2|0
1632142500000|2021-09-20 12:55:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3513
1632142540000|2021-09-20 12:55:40|273.1|273|273.1|273|273.2|273|273.1|273|4911
1632142620000|2021-09-20 12:57:00|273|272.9|273|272.9|273.1|272.9|273|272.9|15609
1632142630000|2021-09-20 12:57:10|273.1|273|273.1|273|273.1|273|273.1|273|7091
1632142640000|2021-09-20 12:57:20|273.2|273.1|273.1|273|273.2|273.1|273.1|273|8548
1632142650000|2021-09-20 12:57:30|||||||||18
1632142660000|2021-09-20 12:57:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|5048
1632142680000|2021-09-20 12:58:00|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|20750
1632142760000|2021-09-20 12:59:20||273.3||273.3||273.3||273.3|0
1632142770000|2021-09-20 12:59:30|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|9876
1632142780000|2021-09-20 12:59:40||273.2||273.1||273.2||273.1|0
1632142800000|2021-09-20 13:00:00|273.2|273.2|273.1|273|273.2|273.2|273.1|273|45399
1632142810000|2021-09-20 13:00:10|273|272.9|273|272.9|273|272.9|273|272.9|5413
1632142830000|2021-09-20 13:00:30|||||||||6343
1632142870000|2021-09-20 13:01:10|273.1|273|273|272.9|273.1|273|273|272.9|12099
1632142880000|2021-09-20 13:01:20||272.8||272.8||272.9||272.8|4373
1632142890000|2021-09-20 13:01:30|272.9|272.7|272.9|272.8|272.9|272.8|272.9|272.7|0
1632142950000|2021-09-20 13:02:30|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.6|19122
1632142960000|2021-09-20 13:02:40||272.6||272.7||272.7||272.6|0
1632142970000|2021-09-20 13:02:50||272.6||272.6||272.6||272.6|9499
1632142980000|2021-09-20 13:03:00|272.7|272.5|272.7|272.6|272.7|272.6|272.6|272.5|3869
1632143000000|2021-09-20 13:03:20|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|5015
1632143010000|2021-09-20 13:03:30|272.7|272.5|272.7|272.5|272.7|272.6|272.7|272.5|3342
1632143020000|2021-09-20 13:03:40||272.6||272.6||272.6||272.6|0
1632143030000|2021-09-20 13:03:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3067
1632143040000|2021-09-20 13:04:00||272.4||272.4||272.4||272.4|0
1632143130000|2021-09-20 13:05:30|272.7|272.5|272.6|272.4|272.7|272.6|272.6|272.4|18837
1632143140000|2021-09-20 13:05:40||272.5||272.5||272.5||272.5|0
1632143150000|2021-09-20 13:05:50|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|9369
1632143190000|2021-09-20 13:06:30|||||||||1200
1632143200000|2021-09-20 13:06:40|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.5|350
1632143210000|2021-09-20 13:06:50|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|34469
1632143300000|2021-09-20 13:08:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|7196
1632143370000|2021-09-20 13:09:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|8285
1632143390000|2021-09-20 13:09:50|273|272.9|273|272.8|273|272.9|272.9|272.8|7649
1632143400000|2021-09-20 13:10:00||272.9||272.9||272.9||272.9|0
1632143420000|2021-09-20 13:10:20|273.1||273||273.1||273||5997
1632143430000|2021-09-20 13:10:30|273.1||273||273.1||273||0
1632143440000|2021-09-20 13:10:40|273.1||273||273.1||273||0
1632143450000|2021-09-20 13:10:50|273.1|273|272.9|272.7|273.1|273|272.9|272.7|27699
1632143470000|2021-09-20 13:11:10|272.8||272.8||272.8||272.8||0
1632143480000|2021-09-20 13:11:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|15007
1632143490000|2021-09-20 13:11:30|273|272.9|273|272.9|273|272.9|273|272.9|5873
1632143500000|2021-09-20 13:11:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1070
1632143510000|2021-09-20 13:11:50|273||273||273||273||0
1632143530000|2021-09-20 13:12:10|272.9||272.9||272.9||272.9||5000
1632143570000|2021-09-20 13:12:50|273||273||273||273||1286
1632143590000|2021-09-20 13:13:10|272.9|272.9|272.9|272.8|272.9|272.9|272.9|272.8|11284
1632143670000|2021-09-20 13:14:30|273|272.9|273.1|272.9|273.1|272.9|273|272.9|3783
1632143680000|2021-09-20 13:14:40|273||273.1||273.1||273||0
1632143700000|2021-09-20 13:15:00|273||273.1||273.1||273||0
1632143730000|2021-09-20 13:15:30|273|273|272.9|272.8|273|273|272.9|272.8|27368
1632143770000|2021-09-20 13:16:10|273|272.9|273|272.9|273|272.9|273|272.9|9235
1632143780000|2021-09-20 13:16:20|||||||||791
1632143790000|2021-09-20 13:16:30|273.1|273|273|272.9|273.1|273|273|272.9|8716
1632143800000|2021-09-20 13:16:40|273.1|273|273.1|272.9|273.1|273|273.1|272.9|20949
1632143820000|2021-09-20 13:17:00||273||272.9||273||272.9|0
1632143840000|2021-09-20 13:17:20|273||273||273||273||0
1632143860000|2021-09-20 13:17:40||272.8||272.9||272.9||272.8|9600
1632143940000|2021-09-20 13:19:00|273.1|273|273|272.9|273.1|273|273|272.9|28322
1632143960000|2021-09-20 13:19:20|||||||||857
1632143980000|2021-09-20 13:19:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|10616
1632143990000|2021-09-20 13:19:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|8857
1632144000000|2021-09-20 13:20:00|||||||||500
1632144090000|2021-09-20 13:21:30|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|9454
1632144110000|2021-09-20 13:21:50|||||||||4000
1632144120000|2021-09-20 13:22:00|272.7|272.6|272.8|272.6|272.8|272.7|272.7|272.6|8707
1632144130000|2021-09-20 13:22:10|272.7||272.7||272.7||272.7||0
1632144140000|2021-09-20 13:22:20||272.5||272.6||272.6||272.5|4117
1632144180000|2021-09-20 13:23:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3513
1632144240000|2021-09-20 13:24:00||272.4||272.5||272.5||272.4|10229
1632144250000|2021-09-20 13:24:10|||||||||2000
1632144260000|2021-09-20 13:24:20|||||||||694
1632144340000|2021-09-20 13:25:40|||||||||3333
1632144350000|2021-09-20 13:25:50|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|15416
1632144360000|2021-09-20 13:26:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|12880
1632144420000|2021-09-20 13:27:00|272.6|272.5|272.6|272.5|272.7|272.6|272.5|272.4|70805
1632144470000|2021-09-20 13:27:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|8133
1632144500000|2021-09-20 13:28:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|8692
1632144530000|2021-09-20 13:28:50|||||||||2220
1632144550000|2021-09-20 13:29:10|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|11786
1632144590000|2021-09-20 13:29:50|272.7||272.7||272.7||272.7||0
1632144600000|2021-09-20 13:30:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|28876
1632144630000|2021-09-20 13:30:30|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|7722
1632144640000|2021-09-20 13:30:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|9408
1632144650000|2021-09-20 13:30:50|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|11538
1632144660000|2021-09-20 13:31:00|272.6|272.4|272.6|272.4|272.6|272.5|272.6|272.4|10427
1632144670000|2021-09-20 13:31:10|272.7|272.5|272.7|272.6|272.7|272.6|272.7|272.5|4500
1632144680000|2021-09-20 13:31:20|272.8||272.7||272.8||272.7||6875
1632144700000|2021-09-20 13:31:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|8029
1632144720000|2021-09-20 13:32:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|8681
1632144730000|2021-09-20 13:32:10|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.6|10280
1632144740000|2021-09-20 13:32:20||272.6||272.7||272.7||272.6|0
1632144750000|2021-09-20 13:32:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|14214
1632144760000|2021-09-20 13:32:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|770
1632144770000|2021-09-20 13:32:50|272.9||272.9||272.9||272.8||2790
1632144780000|2021-09-20 13:33:00|272.8|272.6|272.8|272.7|272.8|272.7|272.7|272.6|14936
1632144790000|2021-09-20 13:33:10||272.6||272.6||272.6||272.6|3712
1632144810000|2021-09-20 13:33:30||272.7||272.6||272.7||272.6|3505
1632144830000|2021-09-20 13:33:50||272.7||272.6||272.7||272.6|0
1632144840000|2021-09-20 13:34:00|272.7|272.5|272.7|272.5|272.7|272.6|272.6|272.5|7733
1632144850000|2021-09-20 13:34:10|272.6||272.6||272.6||272.6||0
1632144860000|2021-09-20 13:34:20|||||||||7
1632144870000|2021-09-20 13:34:30||272.4||272.5||272.5||272.4|21635
1632144880000|2021-09-20 13:34:40|272.5|272.4|272.5|272.4|272.5|272.5|272.5|272.3|11340
1632144910000|2021-09-20 13:35:10|||||||||6846
1632144920000|2021-09-20 13:35:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|9222
1632144930000|2021-09-20 13:35:30||272.4||272.5||272.5||272.4|0
1632144950000|2021-09-20 13:35:50|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|4926
1632144970000|2021-09-20 13:36:10|272.4|272.2|272.4|272.3|272.4|272.3|272.3|272.2|20062
1632144980000|2021-09-20 13:36:20||272.2||272.2||272.2||272.2|0
1632144990000|2021-09-20 13:36:30|272.3||272.3||272.3||272.3||0
1632145030000|2021-09-20 13:37:10|||||||||7557
1632145040000|2021-09-20 13:37:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|134
1632145050000|2021-09-20 13:37:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|6949
1632145070000|2021-09-20 13:37:50||272.1||272.1||272.1||272.1|4550
1632145080000|2021-09-20 13:38:00|272.2||272.2||272.2||272.2||0
1632145150000|2021-09-20 13:39:10|||||||||10076
1632145160000|2021-09-20 13:39:20|||||||||15594
1632145220000|2021-09-20 13:40:20|272.1|272|272.1|272|272.1|272|272.1|272|8889
1632145240000|2021-09-20 13:40:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|11969
1632145250000|2021-09-20 13:40:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|5395
1632145260000|2021-09-20 13:41:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|9048
1632145270000|2021-09-20 13:41:10|272.5||272.5||272.5||272.5||4116
1632145280000|2021-09-20 13:41:20|272.6|272.4|272.5|272.4|272.6|272.5|272.5|272.4|767
1632145290000|2021-09-20 13:41:30||272.3||272.3||272.3||272.3|6530
1632145370000|2021-09-20 13:42:50|272.6|272.4|272.7|272.5|272.7|272.5|272.6|272.4|19256
1632145380000|2021-09-20 13:43:00|272.8|272.6|272.8|272.6|272.8|272.7|272.7|272.6|8998
1632145390000|2021-09-20 13:43:10|272.7|272.5|272.6|272.5|272.7|272.5|272.5|272.4|14235
1632145400000|2021-09-20 13:43:20|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|10883
1632145410000|2021-09-20 13:43:30|272.4||272.4||272.4||272.4||0
1632145420000|2021-09-20 13:43:40|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|14566
1632145440000|2021-09-20 13:44:00|272.5|272.4|272.7|272.6|272.7|272.6|272.5|272.4|35082
1632145450000|2021-09-20 13:44:10|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|1513
1632145470000|2021-09-20 13:44:30||272.6||272.6||272.6||272.6|0
1632145490000|2021-09-20 13:44:50|272.8||272.7||272.8||272.7||31638
1632145500000|2021-09-20 13:45:00|||||||||8219
1632145510000|2021-09-20 13:45:10|272.8||272.8||272.8||272.7||2000
1632145520000|2021-09-20 13:45:20|272.7||272.7||272.7||272.7||0
1632145560000|2021-09-20 13:46:00||272.5||272.6||272.6||272.5|16101
1632145600000|2021-09-20 13:46:40|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|8093
1632145620000|2021-09-20 13:47:00|272.6||272.6||272.6||272.5||11127
1632145630000|2021-09-20 13:47:10|272.5||272.5||272.5||272.5||0
1632145640000|2021-09-20 13:47:20|||||||||5000
1632145680000|2021-09-20 13:48:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|6906
1632145690000|2021-09-20 13:48:10|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|4312
1632145700000|2021-09-20 13:48:20|272.5|272.4|272.7|272.6|272.7|272.6|272.5|272.4|24990
1632145710000|2021-09-20 13:48:30|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|15706
1632145730000|2021-09-20 13:48:50|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|19033
1632145750000|2021-09-20 13:49:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|9792
1632145790000|2021-09-20 13:49:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|8326
1632145810000|2021-09-20 13:50:10|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|8797
1632145820000|2021-09-20 13:50:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|6944
1632145850000|2021-09-20 13:50:50|||||||||1257
1632145860000|2021-09-20 13:51:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|10226
1632145890000|2021-09-20 13:51:30|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|8638
1632145900000|2021-09-20 13:51:40||272.6||272.6||272.6||272.6|0
1632145920000|2021-09-20 13:52:00|||||||||5764
1632145950000|2021-09-20 13:52:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|9964
1632145970000|2021-09-20 13:52:50||272.4||272.5||272.5||272.4|15391
1632146050000|2021-09-20 13:54:10|||||||||23363
1632146060000|2021-09-20 13:54:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3037
1632146070000|2021-09-20 13:54:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4954
1632146080000|2021-09-20 13:54:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|11656
1632146090000|2021-09-20 13:54:50|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|7913
1632146100000|2021-09-20 13:55:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|3238
1632146110000|2021-09-20 13:55:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|9252
1632146120000|2021-09-20 13:55:20|272.7|272.6|272.8|272.6|272.8|272.7|272.7|272.6|4466
1632146130000|2021-09-20 13:55:30|272.7|272.7|272.9|272.7|272.9|272.8|272.7|272.7|1000
1632146150000|2021-09-20 13:55:50|273|272.8|272.9|272.8|273|272.8|272.9|272.8|0
1632146160000|2021-09-20 13:56:00|273|272.9|273|272.8|273|272.9|272.9|272.8|3623
1632146170000|2021-09-20 13:56:10|273.1|272.9|273|272.9|273.1|272.9|273|272.8|0
1632146180000|2021-09-20 13:56:20|272.9|272.8|273|272.9|273|272.9|272.9|272.8|26836
1632146190000|2021-09-20 13:56:30||272.8||272.9||272.9||272.8|0
1632146200000|2021-09-20 13:56:40|273.1||273||273.1||273||0
1632146240000|2021-09-20 13:57:20|273.1||273.1||273.1||273.1||49
1632146250000|2021-09-20 13:57:30||273||273||273||273|0
1632146260000|2021-09-20 13:57:40|||||||||298
1632146270000|2021-09-20 13:57:50|||||||||691
1632146280000|2021-09-20 13:58:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6683
1632146290000|2021-09-20 13:58:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1632146300000|2021-09-20 13:58:20|||||||||1158
1632146310000|2021-09-20 13:58:30|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|13039
1632146320000|2021-09-20 13:58:40|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|9754
1632146330000|2021-09-20 13:58:50|273.3|273.3|273.4|273.2|273.4|273.3|273.3|273.2|2777
1632146340000|2021-09-20 13:59:00|273.3||273.3||273.3||273.3||1500
1632146350000|2021-09-20 13:59:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1632146370000|2021-09-20 13:59:30|||||||||379
1632146380000|2021-09-20 13:59:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|7103
1632146400000|2021-09-20 14:00:00|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|15286
1632146430000|2021-09-20 14:00:30|273.2|273|273.1|273|273.2|273.1|273.1|272.9|48678
1632146440000|2021-09-20 14:00:40|273|272.9|273|272.9|273|272.9|273|272.9|8538
1632146460000|2021-09-20 14:01:00|273.1|273|273.1|273|273.1|273|273.1|273|7991
1632146470000|2021-09-20 14:01:10|273.2|273.1|273.1|273|273.2|273.1|273.1|273|9080
1632146480000|2021-09-20 14:01:20|273.2||273.1||273.2||273.1||358
1632146490000|2021-09-20 14:01:30|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273.1|2500
1632146500000|2021-09-20 14:01:40|273.1|273|273.1|273|273.1|273.1|273.1|273|7998
1632146520000|2021-09-20 14:02:00|273.2|273.1|273.1|273|273.2|273.1|273.1|273|2500
1632146530000|2021-09-20 14:02:10|273|272.9|272.9|272.8|273|272.9|272.8|272.7|15441
1632146540000|2021-09-20 14:02:20||272.7||272.7||272.8||272.7|0
1632146560000|2021-09-20 14:02:40|272.8||272.8||272.8||272.8||0
1632146570000|2021-09-20 14:02:50||272.6||272.6||272.7||272.6|0
1632146580000|2021-09-20 14:03:00|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1632146620000|2021-09-20 14:03:40|273|272.8|273.1|272.9|273.1|272.9|273|272.8|33694
1632146630000|2021-09-20 14:03:50|273|272.8|272.9|272.8|273|272.8|272.9|272.7|9013
1632146640000|2021-09-20 14:04:00|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|9975
1632146650000|2021-09-20 14:04:10||272.6||272.6||272.7||272.6|0
1632146660000|2021-09-20 14:04:20||272.7||272.7||272.7||272.6|7557
1632146670000|2021-09-20 14:04:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|6130
1632146680000|2021-09-20 14:04:40||272.7||272.8||272.8||272.7|0
1632146690000|2021-09-20 14:04:50|||||||||4784
1632146710000|2021-09-20 14:05:10|273|272.9|272.9|272.8|273|272.9|272.9|272.8|10107
1632146730000|2021-09-20 14:05:30|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|5927
1632146740000|2021-09-20 14:05:40|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.7|5000
1632146750000|2021-09-20 14:05:50|272.9||272.9||272.9||272.8||10852
1632146760000|2021-09-20 14:06:00|273|272.8|272.9|272.8|273|272.8|272.9|272.8|0
1632146770000|2021-09-20 14:06:10|273||273||273||272.9||1273
1632146790000|2021-09-20 14:06:30|272.9||273||273||272.9||1283
1632146810000|2021-09-20 14:06:50|272.9|272.7|272.9|272.7|272.9|272.7|272.8|272.7|17071
1632146830000|2021-09-20 14:07:10|273|272.8|273.1|272.9|273.1|272.9|273|272.8|12752
1632146840000|2021-09-20 14:07:20|273.2|273|273.3|273.1|273.3|273.1|273.2|273|3776
1632146850000|2021-09-20 14:07:30|273.2|273|273.1|273|273.2|273|273.1|273|3782
1632146860000|2021-09-20 14:07:40|||||||||3782
1632146880000|2021-09-20 14:08:00|273|272.9|273|272.9|273|272.9|273|272.9|6417
1632146890000|2021-09-20 14:08:10|273.1|273|273.1|272.9|273.1|273|273|272.8|2360
1632146900000|2021-09-20 14:08:20||272.8||272.9||272.9||272.8|0
1632146910000|2021-09-20 14:08:30|273|272.8|273|272.9|273|272.9|272.9|272.8|8878
1632146940000|2021-09-20 14:09:00|273.1||273.1||273.1||273.1||0
1632146950000|2021-09-20 14:09:10|273|272.8|272.9|272.8|273|272.8|272.9|272.8|9069
1632146960000|2021-09-20 14:09:20|273|272.9|273|272.9|273|272.9|272.9|272.8|9437
1632146990000|2021-09-20 14:09:50|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|13588
1632147000000|2021-09-20 14:10:00|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|4523
1632147060000|2021-09-20 14:11:00|273|272.8|272.9|272.8|273|272.9|272.9|272.8|15194
1632147070000|2021-09-20 14:11:10|273|272.9|272.9|272.8|273|272.9|272.9|272.8|7967
1632147090000|2021-09-20 14:11:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|8829
1632147120000|2021-09-20 14:12:00|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|9789
1632147130000|2021-09-20 14:12:10||272.8||272.8||272.8||272.7|6341
1632147150000|2021-09-20 14:12:30|273|272.9|273.2|273|273.2|273|273|272.9|4776
1632147160000|2021-09-20 14:12:40|273.1||273.1||273.1||273.1||0
1632147170000|2021-09-20 14:12:50|273|272.9|273.1|273|273.1|273|273|272.9|13483
1632147180000|2021-09-20 14:13:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|12819
1632147190000|2021-09-20 14:13:10|273.2|273.2|273.3|273.1|273.4|273.2|273.2|273.1|4734
1632147200000|2021-09-20 14:13:20|273.2||273.2||273.2||273.2||0
1632147210000|2021-09-20 14:13:30|273.1|273|273.1|273|273.1|273|273.1|273|10428
1632147270000|2021-09-20 14:14:30|||||||||8808
1632147280000|2021-09-20 14:14:40|273|272.9|273|272.9|273|272.9|273|272.9|9206
1632147300000|2021-09-20 14:15:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|7614
1632147310000|2021-09-20 14:15:10|273|272.9|273|272.8|273|272.9|272.9|272.8|8432
1632147320000|2021-09-20 14:15:20|272.9|272.9|272.9|272.8|272.9|272.9|272.9|272.8|2368
1632147360000|2021-09-20 14:16:00|273||272.9||273||272.9||0
1632147370000|2021-09-20 14:16:10|273|272.9|273|272.9|273|272.9|273|272.9|0
1632147380000|2021-09-20 14:16:20|273.1|273|273.2|273.1|273.2|273.1|273.1|273|9757
1632147390000|2021-09-20 14:16:30|273.1|273|273.1|273|273.2|273.1|273.1|273|5831
1632147410000|2021-09-20 14:16:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|91
1632147420000|2021-09-20 14:17:00|273.1|273|273.2|273.1|273.2|273.1|273.1|273|7564
1632147430000|2021-09-20 14:17:10|273.1|273|273.1|273|273.1|273|273.1|273|4701
1632147440000|2021-09-20 14:17:20|273|272.9|273.1|272.9|273.1|272.9|273|272.9|7613
1632147450000|2021-09-20 14:17:30||273||273||273||273|0
1632147460000|2021-09-20 14:17:40||272.9||272.9||272.9||272.9|5095
1632147470000|2021-09-20 14:17:50|273|273|273.1|272.9|273.1|273|273|272.9|2813
1632147500000|2021-09-20 14:18:20|273||273||273||273||0
1632147510000|2021-09-20 14:18:30|||||||||757
1632147520000|2021-09-20 14:18:40|272.9|272.8|273.1|272.9|273.1|272.9|272.9|272.8|11802
1632147540000|2021-09-20 14:19:00|273|272.8|273|272.8|273|272.9|272.9|272.8|6739
1632147550000|2021-09-20 14:19:10|272.9||272.9||272.9||272.9||0
1632147560000|2021-09-20 14:19:20|273|272.9|273|272.9|273|272.9|273|272.9|1283
1632147580000|2021-09-20 14:19:40|273.1||273||273.1||273||10192
1632147590000|2021-09-20 14:19:50|273.1|273|273.1|273|273.2|273|273.1|273|79
1632147620000|2021-09-20 14:20:20|273|272.9|273.1|273|273.1|273|273|272.9|4553
1632147630000|2021-09-20 14:20:30|273|272.9|273|272.9|273.1|272.9|273|272.9|1607
1632147650000|2021-09-20 14:20:50||272.8||272.9||272.9||272.8|9492
1632147660000|2021-09-20 14:21:00|273.1|273|273.1|272.9|273.1|273|273.1|272.9|1283
1632147670000|2021-09-20 14:21:10|273|272.8|272.9|272.8|273|272.8|272.9|272.8|10344
1632147700000|2021-09-20 14:21:40|273|272.9|273|272.9|273|272.9|272.9|272.8|1432
1632147720000|2021-09-20 14:22:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1283
1632147730000|2021-09-20 14:22:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|20053
1632147750000|2021-09-20 14:22:30|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|1477
1632147770000|2021-09-20 14:22:50||272.6||272.6||272.6||272.6|8646
1632147790000|2021-09-20 14:23:10||272.7||272.7||272.7||272.7|386
1632147810000|2021-09-20 14:23:30|272.7|272.6|272.9|272.8|272.9|272.8|272.7|272.6|21679
1632147820000|2021-09-20 14:23:40|272.8|272.7|272.8|272.6|272.9|272.8|272.7|272.6|6690
1632147830000|2021-09-20 14:23:50||272.7||272.7||272.7||272.6|0
1632147840000|2021-09-20 14:24:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2894
1632147850000|2021-09-20 14:24:10||272.7||272.8||272.8||272.7|3783
1632147860000|2021-09-20 14:24:20|||||||||3023
1632147920000|2021-09-20 14:25:20|||||||||3111
1632147930000|2021-09-20 14:25:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|12929
1632147940000|2021-09-20 14:25:40|||||||||306
1632147950000|2021-09-20 14:25:50|272.7|272.6|272.8|272.6|272.8|272.7|272.7|272.6|14786
1632147960000|2021-09-20 14:26:00|272.9|272.7|272.9|272.8|272.9|272.8|272.9|272.7|6923
1632147980000|2021-09-20 14:26:20|273|272.9|273|272.9|273|272.9|273|272.8|11125
1632147990000|2021-09-20 14:26:30|273.1||273.1||273.1||273.1||2000
1632148000000|2021-09-20 14:26:40|273||273||273||273||0
1632148010000|2021-09-20 14:26:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|9652
1632148020000|2021-09-20 14:27:00|273|272.9|273.1|273|273.1|273|273|272.9|3283
1632148030000|2021-09-20 14:27:10|273.2|273.1|273.2|273|273.2|273.1|273.1|273|5171
1632148040000|2021-09-20 14:27:20|273.1||273.1||273.1||273.1||0
1632148060000|2021-09-20 14:27:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|7956
1632148080000|2021-09-20 14:28:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|1282
1632148090000|2021-09-20 14:28:10|273.4||273.3||273.4||273.3||0
1632148130000|2021-09-20 14:28:50|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|5517
1632148180000|2021-09-20 14:29:40|273.2|273|273.1|273|273.2|273.1|273.1|273|11147
1632148190000|2021-09-20 14:29:50|273.2|273.1|273.2|273|273.2|273.1|273.2|273|559
1632148200000|2021-09-20 14:30:00|273.1||273.1||273.1||273.1||0
1632148210000|2021-09-20 14:30:10|273|272.9|273|272.9|273|272.9|273|272.9|3376
1632148220000|2021-09-20 14:30:20|273.1||273.1||273.1||273.1||1284
1632148230000|2021-09-20 14:30:30|273|273|273.1|273|273.1|273|273|273|2500
1632148240000|2021-09-20 14:30:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2000
1632148250000|2021-09-20 14:30:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|0
1632148260000|2021-09-20 14:31:00||273.2||273.2||273.2||273.1|0
1632148290000|2021-09-20 14:31:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|7534
1632148300000|2021-09-20 14:31:40||273||273.1||273.1||273|0
1632148310000|2021-09-20 14:31:50|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|1025
1632148320000|2021-09-20 14:32:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|9817
1632148340000|2021-09-20 14:32:20|273.1|273|273.1|273|273.1|273|273.1|273|4902
1632148350000|2021-09-20 14:32:30|273|272.9|273.2|273.1|273.2|273.1|273|272.9|11206
1632148360000|2021-09-20 14:32:40|273.1|273|273.1|273|273.2|273|273.1|273|1282
1632148390000|2021-09-20 14:33:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3782
1632148400000|2021-09-20 14:33:20|273.1|273|273.2|273|273.2|273.1|273.1|273|5756
1632148410000|2021-09-20 14:33:30|273.1||273.1||273.1||273.1||0
1632148430000|2021-09-20 14:33:50|273|272.9|273|272.9|273|272.9|273|272.9|6749
1632148460000|2021-09-20 14:34:20|273.1|273|273.1|273|273.1|273|273.1|273|1282
1632148480000|2021-09-20 14:34:40|||||||||1015
1632148510000|2021-09-20 14:35:10|273|272.9|273.1|272.9|273.1|273|273|272.9|6454
1632148520000|2021-09-20 14:35:20||273||273||273||273|200
1632148530000|2021-09-20 14:35:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|2726
1632148580000|2021-09-20 14:36:20|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|19437
1632148590000|2021-09-20 14:36:30|273.3||273.3||273.3||273.3||0
1632148600000|2021-09-20 14:36:40|||||||||1014
1632148610000|2021-09-20 14:36:50|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|2615
1632148620000|2021-09-20 14:37:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|6330
1632148630000|2021-09-20 14:37:10|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.1|1408
1632148640000|2021-09-20 14:37:20||273.1||273.1||273.2||273.1|0
1632148650000|2021-09-20 14:37:30|273.2|273|273.1|273|273.2|273.1|273.1|273|5433
1632148660000|2021-09-20 14:37:40|273.2||273.1||273.2||273.1||500
1632148670000|2021-09-20 14:37:50|273|272.9|273|272.9|273|272.9|273|272.9|4500
1632148680000|2021-09-20 14:38:00|273.1|273|273.1|272.9|273.1|273|273.1|272.9|1283
1632148710000|2021-09-20 14:38:30|273|273|273.1|272.9|273.1|273|273|272.9|2019
1632148720000|2021-09-20 14:38:40||273||273||273||273|0
1632148730000|2021-09-20 14:38:50|||||||||129
1632148770000|2021-09-20 14:39:30|273.2|272.9|273.1|273|273.2|273|273.1|272.9|15163
1632148780000|2021-09-20 14:39:40|273.2||273.1||273.2||273.1||0
1632148810000|2021-09-20 14:40:10|273.2|273.1|273.1|273|273.2|273.1|273.1|273|26512
1632148850000|2021-09-20 14:40:50|273|272.9|273.1|273|273.1|273|273|272.9|8210
1632148870000|2021-09-20 14:41:10|273|272.9|273|272.9|273|272.9|273|272.9|1540
1632148880000|2021-09-20 14:41:20|273.1||273.1||273.1||273.1||0
1632148900000|2021-09-20 14:41:40||273||273||273||273|0
1632148910000|2021-09-20 14:41:50|273|272.9|273|272.9|273|272.9|273|272.9|8449
1632148920000|2021-09-20 14:42:00|273.1|273|273.1|272.9|273.1|273|273.1|272.9|7274
1632148930000|2021-09-20 14:42:10||273||272.9||273||272.9|0
1632148940000|2021-09-20 14:42:20||273||272.9||273||272.9|4292
1632148950000|2021-09-20 14:42:30||273||273||273||273|0
1632149000000|2021-09-20 14:43:20|273|272.9|273|272.9|273|273|273|272.9|32465
1632149010000|2021-09-20 14:43:30|273.1|273|273.1|273|273.1|273|273|272.9|17352
1632149020000|2021-09-20 14:43:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|8683
1632149030000|2021-09-20 14:43:50||273||273||273||273|0
1632149040000|2021-09-20 14:44:00|273.1|273.1|273.2|273.1|273.2|273.1|273.1|273|2500
1632149050000|2021-09-20 14:44:10|273.3||273.2||273.3||273.2||0
1632149110000|2021-09-20 14:45:10|273.1|273|273.1|273|273.1|273|273.1|273|11478
1632149120000|2021-09-20 14:45:20|273.2||273.2||273.2||273.2||1282
1632149130000|2021-09-20 14:45:30|273.1|273.1|273.1|273|273.1|273.1|273.1|273|10936
1632149140000|2021-09-20 14:45:40|273|272.9|273.1|272.9|273.1|273|273|272.9|1945
1632149160000|2021-09-20 14:46:00|273||273||273||273||0
1632149170000|2021-09-20 14:46:10|272.9|272.8|273.1|273|273.1|273|272.9|272.8|46616
1632149180000|2021-09-20 14:46:20|||||||||1850
1632149200000|2021-09-20 14:46:40|273|272.9|273.1|272.9|273.1|273|273|272.9|15974
1632149220000|2021-09-20 14:47:00||273||273||273||273|0
1632149240000|2021-09-20 14:47:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4566
1632149260000|2021-09-20 14:47:40|||||||||2321
1632149270000|2021-09-20 14:47:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3792
1632149320000|2021-09-20 14:48:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2179
1632149330000|2021-09-20 14:48:50|273.5||273.4||273.5||273.4||0
1632149340000|2021-09-20 14:49:00||273.2||273.3||273.3||273.2|7810
1632149360000|2021-09-20 14:49:20|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|3308
1632149370000|2021-09-20 14:49:30|273.4||273.4||273.5||273.4||2954
1632149380000|2021-09-20 14:49:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1632149390000|2021-09-20 14:49:50|273.6|273.5|273.5|273.3|273.6|273.5|273.5|273.3|11651
1632149400000|2021-09-20 14:50:00|273.4|273.4|273.4|273.3|273.4|273.4|273.4|273.3|38
1632149420000|2021-09-20 14:50:20|||||||||2070
1632149440000|2021-09-20 14:50:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|15476
1632149490000|2021-09-20 14:51:30|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|17635
1632149500000|2021-09-20 14:51:40||273.2||273.1||273.2||273.1|0
1632149530000|2021-09-20 14:52:10|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273.1|3782
1632149560000|2021-09-20 14:52:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|7018
1632149570000|2021-09-20 14:52:50||273.2||273.2||273.2||273.2|0
1632149600000|2021-09-20 14:53:20|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|5003
1632149640000|2021-09-20 14:54:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|8365
1632149660000|2021-09-20 14:54:20|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|4188
1632149670000|2021-09-20 14:54:30|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|2500
1632149720000|2021-09-20 14:55:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|18628
1632149780000|2021-09-20 14:56:20|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|37243
1632149820000|2021-09-20 14:57:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|3941
1632149830000|2021-09-20 14:57:10|273.4|273.4|273.4|273.3|273.4|273.4|273.4|273.3|876
1632149840000|2021-09-20 14:57:20|273.3|273.2|273.3|273.2|273.4|273.3|273.3|273.2|10253
1632149880000|2021-09-20 14:58:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1281
1632149890000|2021-09-20 14:58:10|||||||||367
1632149900000|2021-09-20 14:58:20|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|7850
1632149940000|2021-09-20 14:59:00|273.3||273.3||273.3||273.3||1826
1632149960000|2021-09-20 14:59:20||273.1||273.2||273.2||273.1|24650
1632149970000|2021-09-20 14:59:30|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|12373
1632149990000|2021-09-20 14:59:50||273.3||273.3||273.3||273.3|0
1632150000000|2021-09-20 15:00:00|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|7602
1632150010000|2021-09-20 15:00:10|273.3||273.3||273.3||273.3||250
1632150020000|2021-09-20 15:00:20|273.2|273.1|273.2|273.1|273.2|273.2|273.2|273.1|34145
1632150050000|2021-09-20 15:00:50||273||273||273||273|7703
1632150060000|2021-09-20 15:01:00||273.1||273.1||273.1||273.1|0
1632150100000|2021-09-20 15:01:40|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|7316
1632150120000|2021-09-20 15:02:00|273.1|273|273.2|273|273.2|273|273.1|273|9783
1632150130000|2021-09-20 15:02:10|273.1||273.2||273.2||273.1||2688
1632150150000|2021-09-20 15:02:30|273.1|273.1|273.1|273|273.1|273.1|273.1|273|5080
1632150190000|2021-09-20 15:03:10|273.2||273.2||273.2||273.2||2500
1632150210000|2021-09-20 15:03:30||273.1||273.1||273.1||273.1|3534
1632150250000|2021-09-20 15:04:10|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|19426
1632150260000|2021-09-20 15:04:20|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|15218
1632150270000|2021-09-20 15:04:30|||||||||386
1632150280000|2021-09-20 15:04:40|||||||||3030
1632150300000|2021-09-20 15:05:00|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|32379
1632150310000|2021-09-20 15:05:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1000
1632150320000|2021-09-20 15:05:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|6583
1632150330000|2021-09-20 15:05:30|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|15878
1632150360000|2021-09-20 15:06:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|7508
1632150370000|2021-09-20 15:06:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1632150380000|2021-09-20 15:06:20|||||||||2959
1632150400000|2021-09-20 15:06:40|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|7915
1632150420000|2021-09-20 15:07:00|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|118
1632150430000|2021-09-20 15:07:10|273.6|273.4|273.6|273.5|273.6|273.5|273.5|273.4|13771
1632150450000|2021-09-20 15:07:30|273.7||273.7||273.7||273.7||0
1632150470000|2021-09-20 15:07:50||273.6||273.6||273.6||273.6|0
1632150480000|2021-09-20 15:08:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|16609
1632150490000|2021-09-20 15:08:10|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|4472
1632150510000|2021-09-20 15:08:30|273.6|273.6|273.6|273.5|273.6|273.6|273.6|273.5|0
1632150520000|2021-09-20 15:08:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5509
1632150550000|2021-09-20 15:09:10||273.5||273.6||273.6||273.5|13182
1632150570000|2021-09-20 15:09:30||273.5||273.5||273.5||273.5|0
1632150580000|2021-09-20 15:09:40||273.6||273.6||273.6||273.6|0
1632150600000|2021-09-20 15:10:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|18605
1632150610000|2021-09-20 15:10:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|69
1632150620000|2021-09-20 15:10:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|3056
1632150650000|2021-09-20 15:10:50|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|5602
1632150660000|2021-09-20 15:11:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|21865
1632150670000|2021-09-20 15:11:10|||||||||3034
1632150710000|2021-09-20 15:11:50||273.5||273.5||273.5||273.5|10211
1632150720000|2021-09-20 15:12:00|273.6|273.6|273.6|273.5|273.6|273.6|273.6|273.5|0
1632150780000|2021-09-20 15:13:00|273.7||273.6||273.7||273.6||2287
1632150800000|2021-09-20 15:13:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3701
1632150810000|2021-09-20 15:13:30||273.5||273.6||273.6||273.5|4402
1632150820000|2021-09-20 15:13:40||273.5||273.6||273.6||273.5|0
1632150830000|2021-09-20 15:13:50||273.5||273.6||273.6||273.5|0
1632150840000|2021-09-20 15:14:00||273.5||273.6||273.6||273.5|0
1632150890000|2021-09-20 15:14:50|273.8|273.5|273.8|273.7|273.9|273.7|273.8|273.5|16604
1632150900000|2021-09-20 15:15:00|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|3100
1632150930000|2021-09-20 15:15:30|||||||||859
1632150950000|2021-09-20 15:15:50|||||||||1000
1632150970000|2021-09-20 15:16:10|273.8|273.6|273.8|273.5|273.8|273.6|273.8|273.5|0
1632150980000|2021-09-20 15:16:20|273.7||273.7||273.7||273.7||0
1632150990000|2021-09-20 15:16:30|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|87
1632151020000|2021-09-20 15:17:00|273.7||273.7||273.7||273.7||0
1632151030000|2021-09-20 15:17:10|273.6||273.6||273.6||273.6||0
1632151100000|2021-09-20 15:18:20|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|1428
1632151160000|2021-09-20 15:19:20|||||||||5000
1632151170000|2021-09-20 15:19:30|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|3
1632151180000|2021-09-20 15:19:40|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1632151200000|2021-09-20 15:20:00|273.6|273.4|273.5|273.3|273.6|273.4|273.5|273.3|0
1632151300000|2021-09-20 15:21:40|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|248
1632151310000|2021-09-20 15:21:50||273.1||273.1||273.1||273.1|1200
1632151320000|2021-09-20 15:22:00||273.2||273.2||273.2||273.2|0
1632151370000|2021-09-20 15:22:50|||||||||1307
1632151390000|2021-09-20 15:23:10|||||||||18434
1632151430000|2021-09-20 15:23:50|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1632151440000|2021-09-20 15:24:00||273||273||273||273|3476
1632151450000|2021-09-20 15:24:10|273.4|273.1|273.4|273.2|273.4|273.2|273.4|273.1|237
1632151510000|2021-09-20 15:25:10|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|2800
1632151540000|2021-09-20 15:25:40|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|594
1632151550000|2021-09-20 15:25:50||273.3||273.3||273.3||273.3|0
1632151560000|2021-09-20 15:26:00||273.4||273.4||273.4||273.4|0
1632151570000|2021-09-20 15:26:10|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1632151590000|2021-09-20 15:26:30|||||||||95
1632151600000|2021-09-20 15:26:40||273.2||273.3||273.3||273.2|0
1632151610000|2021-09-20 15:26:50|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1632151630000|2021-09-20 15:27:10|||||||||51
1632151640000|2021-09-20 15:27:20|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1632151680000|2021-09-20 15:28:00|273.2|273|273.2|273|273.2|273|273.2|273|1308
1632151700000|2021-09-20 15:28:20|273.1|272.9|273.2|273|273.2|273|273.1|272.9|2238
1632151710000|2021-09-20 15:28:30||272.9||272.9||272.9||272.9|0
1632151720000|2021-09-20 15:28:40||273||273||273||273|0
1632151730000|2021-09-20 15:28:50|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|120
1632151740000|2021-09-20 15:29:00|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|5632
1632151750000|2021-09-20 15:29:10||273.1||273.1||273.1||273.1|2500
1632151760000|2021-09-20 15:29:20|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|0
1632151770000|2021-09-20 15:29:30|273.5||273.5||273.5||273.5||0
1632151780000|2021-09-20 15:29:40|273.6|273.3|273.6|273.3|273.6|273.3|273.6|273.3|0
1632151790000|2021-09-20 15:29:50||273.4||273.3||273.4||273.3|37
1632207600000|2021-09-21 07:00:00|274.5|274.1|274.9|274.7|274.9|274.7|274.5|274.1|52888
1632207610000|2021-09-21 07:00:10|275|274.8|275.2|274.9|275.7|275.3|275|274.8|55063
1632207620000|2021-09-21 07:00:20|275.1|274.8|275.1|274.7|275.1|274.9|275|274.7|5460
1632207630000|2021-09-21 07:00:30|275|274.6|274.5|274.1|275|274.6|274.5|274|2008
1632207660000|2021-09-21 07:01:00|274.4|274|274.1|273.8|274.4|274.1|273.9|273.6|91975
1632207680000|2021-09-21 07:01:20|274|273.7|273.8|273.5|274|273.9|273.8|273.5|6301
1632207700000|2021-09-21 07:01:40|273.7|273.4|273.8|273.6|273.8|273.6|273.7|273.3|1017
1632207730000|2021-09-21 07:02:10|273.9|273.7|273.9|273.6|274|273.7|273.9|273.6|15262
1632207750000|2021-09-21 07:02:30|274|273.7|274|273.8|274|273.8|274|273.7|663
1632207760000|2021-09-21 07:02:40|||||||||207
1632207770000|2021-09-21 07:02:50|273.9|273.7|274|273.8|274|273.8|273.9|273.6|5567
1632207860000|2021-09-21 07:04:20|||||||||40
1632207880000|2021-09-21 07:04:40|||||||||52
1632207890000|2021-09-21 07:04:50|273.9|273.7|274.3|274.1|274.3|274.1|273.9|273.6|11767
1632207900000|2021-09-21 07:05:00|274.2|274|274.3|274.1|274.3|274.1|274.2|274|500
1632207910000|2021-09-21 07:05:10|274.4|274.2|274.5|274.3|274.5|274.3|274.4|274.2|9477
1632207920000|2021-09-21 07:05:20||274.4||274.4||274.4||274.4|0
1632207930000|2021-09-21 07:05:30||274.3||274.3||274.4||274.2|11163
1632207940000|2021-09-21 07:05:40|274.4|274.2|274.4|274.1|274.4|274.2|274.4|274|1
1632207950000|2021-09-21 07:05:50||274||274||274||274|0
1632207960000|2021-09-21 07:06:00|274.3|274.1|274.5|274.3|274.5|274.3|274.2|274.1|0
1632207980000|2021-09-21 07:06:20|274.6|274.4|274.6|274.4|274.7|274.4|274.6|274.4|0
1632207990000|2021-09-21 07:06:30|274.5|274.3|274.3|274.1|274.5|274.3|274.3|274.1|4695
1632208000000|2021-09-21 07:06:40|274.4|274.2|274.5|274.3|274.5|274.3|274.4|274.2|672
1632208010000|2021-09-21 07:06:50|274.4|274.2|274.4|274|274.4|274.2|274.4|274|2500
1632208020000|2021-09-21 07:07:00|274.3|273.9|274.2|273.9|274.3|273.9|274.2|273.9|0
1632208030000|2021-09-21 07:07:10|274.3|274|274.4|274.1|274.4|274.1|274.3|274|2500
1632208040000|2021-09-21 07:07:20|274.5|274.2|274.5|274.3|274.6|274.3|274.5|274.2|4120
1632208050000|2021-09-21 07:07:30|274.6|274.2|274.5|274.2|274.6|274.2|274.5|274.2|0
1632208060000|2021-09-21 07:07:40|274.6|274.3|274.6|274.3|274.6|274.3|274.6|274.3|0
1632208070000|2021-09-21 07:07:50|274.5|274.2|274.5|274.2|274.5|274.3|274.5|274.2|2500
1632208080000|2021-09-21 07:08:00||274.3||274.2||274.3||274.2|0
1632208090000|2021-09-21 07:08:10||274.3||274.3||274.3||274.3|0
1632208100000|2021-09-21 07:08:20|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1632208110000|2021-09-21 07:08:30|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1632208130000|2021-09-21 07:08:50|274.4||274.5||274.5||274.4||0
1632208140000|2021-09-21 07:09:00|274.4|274.2|274.4|274.1|274.4|274.2|274.4|274.1|4
1632208160000|2021-09-21 07:09:20|274.3||274.4||274.4||274.3||0
1632208170000|2021-09-21 07:09:30|274.5|274.2|274.4|274.3|274.6|274.3|274.4|274.2|0
1632208200000|2021-09-21 07:10:00|274.5|274.4|274.6|274.4|274.7|274.5|274.5|274.4|2551
1632208210000|2021-09-21 07:10:10|274.7|274.5|274.8|274.6|274.8|274.7|274.7|274.5|5550
1632208220000|2021-09-21 07:10:20||274.7||274.7||274.7||274.7|0
1632208230000|2021-09-21 07:10:30|274.7|274.6|274.6|274.3|274.7|274.6|274.6|274.3|5211
1632208240000|2021-09-21 07:10:40|274.7|274.4|274.7|274.4|274.7|274.5|274.7|274.4|0
1632208260000|2021-09-21 07:11:00|274.6|274.3|274.5|274.3|274.6|274.3|274.5|274.3|0
1632208270000|2021-09-21 07:11:10|274.6|274.4|274.7|274.5|274.8|274.5|274.6|274.4|900
1632208280000|2021-09-21 07:11:20|274.8||274.7||274.8||274.7||0
1632208300000|2021-09-21 07:11:40|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|0
1632208320000|2021-09-21 07:12:00|274.6|274.4|274.6|274.5|274.6|274.5|274.6|274.4|0
1632208330000|2021-09-21 07:12:10||274.4||274.4||274.4||274.4|0
1632208340000|2021-09-21 07:12:20|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1632208350000|2021-09-21 07:12:30|274.6|274.4|274.3|274.1|274.6|274.5|274.3|274.1|19329
1632208360000|2021-09-21 07:12:40||274||274||274||274|0
1632208370000|2021-09-21 07:12:50||274.1||274.1||274.1||274.1|0
1632208390000|2021-09-21 07:13:10|274.4|274.2|274.6|274.4|274.7|274.4|274.4|274.2|13148
1632208400000|2021-09-21 07:13:20|274.7||274.7||274.7||274.6||0
1632208410000|2021-09-21 07:13:30|274.6||274.6||274.6||274.6||0
1632208440000|2021-09-21 07:14:00||274.3||274.3||274.3||274.3|0
1632208450000|2021-09-21 07:14:10|274.5|274.2|274.6|274.3|274.6|274.3|274.4|274.2|1
1632208460000|2021-09-21 07:14:20|274.4||274.4||274.4||274.4||0
1632208490000|2021-09-21 07:14:50|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|150
1632208500000|2021-09-21 07:15:00|274.5|274.3|274.5|274.2|274.5|274.3|274.4|274.2|6631
1632208510000|2021-09-21 07:15:10|274.4||274.5||274.5||274.4||0
1632208520000|2021-09-21 07:15:20|274.4||274.4||274.4||274.4||0
1632208530000|2021-09-21 07:15:30|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1632208550000|2021-09-21 07:15:50|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1632208610000|2021-09-21 07:16:50||274.5||274.4||274.5||274.4|7634
1632208640000|2021-09-21 07:17:20|274.5|274.3|274.5|274.4|274.5|274.4|274.5|274.3|4500
1632208670000|2021-09-21 07:17:50|274.4|274.3|274.2|274|274.4|274.3|274.2|274|17544
1632208680000|2021-09-21 07:18:00|274.3|274.1|274.3|274.1|274.3|274.2|274.3|274.1|6158
1632208710000|2021-09-21 07:18:30|274.4|274.2|274.5|274.4|274.5|274.4|274.4|274.2|18113
1632208730000|2021-09-21 07:18:50||274.3||274.4||274.4||274.3|0
1632208750000|2021-09-21 07:19:10|274.6|274.5|274.6|274.4|274.7|274.5|274.6|274.4|12828
1632208800000|2021-09-21 07:20:00|274.5|274.3|274.4|274.3|274.5|274.3|274.4|274.3|16308
1632208810000|2021-09-21 07:20:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2839
1632208830000|2021-09-21 07:20:30|274.4|274.3|274.6|274.4|274.6|274.4|274.4|274.3|12822
1632208870000|2021-09-21 07:21:10|274.5||274.6||274.6||274.5||3050
1632208880000|2021-09-21 07:21:20|274.5||274.5||274.5||274.5||0
1632208910000|2021-09-21 07:21:50|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|4094
1632208920000|2021-09-21 07:22:00|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|26921
1632208930000|2021-09-21 07:22:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1632208940000|2021-09-21 07:22:20|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|2980
1632208950000|2021-09-21 07:22:30||274.5||274.5||274.5||274.4|0
1632208960000|2021-09-21 07:22:40|274.5|274.4|274.5|274.2|274.5|274.4|274.5|274.2|3657
1632208980000|2021-09-21 07:23:00||274.3||274.3||274.3||274.3|0
1632209070000|2021-09-21 07:24:30|274.4|274.2|274.4|274.3|274.4|274.3|274.3|274.2|23537
1632209080000|2021-09-21 07:24:40|274.3|274.2|274.3|274.1|274.4|274.3|274.3|274.1|2893
1632209100000|2021-09-21 07:25:00|274.2|274.2|274.2|274|274.2|274.2|274.2|274|3000
1632209110000|2021-09-21 07:25:10||273.9||274||274||273.9|0
1632209140000|2021-09-21 07:25:40|274.1|273.9|274|273.8|274.1|273.9|274|273.8|19776
1632209160000|2021-09-21 07:26:00|273.9|273.7|273.8|273.7|273.9|273.7|273.8|273.7|10790
1632209170000|2021-09-21 07:26:10|273.9|273.6|273.8|273.6|273.9|273.6|273.8|273.6|0
1632209190000|2021-09-21 07:26:30|273.7|273.7|273.8|273.6|273.8|273.7|273.7|273.6|2717
1632209210000|2021-09-21 07:26:50|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|9000
1632209220000|2021-09-21 07:27:00|273.8|273.6|273.8|273.7|273.8|273.7|273.8|273.6|6073
1632209230000|2021-09-21 07:27:10|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.6|8900
1632209240000|2021-09-21 07:27:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2923
1632209250000|2021-09-21 07:27:30||273.6||273.6||273.7||273.6|1958
1632209270000|2021-09-21 07:27:50||273.7||273.7||273.7||273.7|0
1632209280000|2021-09-21 07:28:00|||||||||500
1632209290000|2021-09-21 07:28:10|273.9|273.8|273.9|273.7|274|273.8|273.9|273.7|19018
1632209300000|2021-09-21 07:28:20|273.8||273.9||273.9||273.8||2281
1632209320000|2021-09-21 07:28:40|274|273.8|274.1|273.9|274.1|274|274|273.8|3098
1632209370000|2021-09-21 07:29:30||274||274||274||274|0
1632209380000|2021-09-21 07:29:40|274.2||274.2||274.2||274.2||1454
1632209400000|2021-09-21 07:30:00|274.1|274.1|274.1|274|274.1|274.1|274.1|274|2000
1632209430000|2021-09-21 07:30:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|2018
1632209440000|2021-09-21 07:30:40||274||274.1||274.1||274|0
1632209460000|2021-09-21 07:31:00|274.3|274|274.2|274|274.3|274|274.1|274|3475
1632209480000|2021-09-21 07:31:20|274.1|273.9|274|273.9|274.1|274|274|273.9|2279
1632209510000|2021-09-21 07:31:50|273.9|273.8|274|273.9|274|273.9|273.9|273.8|11303
1632209520000|2021-09-21 07:32:00|||||||||100
1632209530000|2021-09-21 07:32:10|274.1|274|274.1|274|274.1|274|274.1|274|24692
1632209600000|2021-09-21 07:33:20|274|273.9|274|273.9|274|273.9|274|273.8|59010
1632209610000|2021-09-21 07:33:30|274.1|274|274|273.9|274.1|274|274|273.9|1278
1632209620000|2021-09-21 07:33:40||273.8||273.8||273.8||273.8|0
1632209630000|2021-09-21 07:33:50|273.9||274||274||273.9||100
1632209640000|2021-09-21 07:34:00|274.1|273.9|274.2|274.1|274.2|274.1|274.1|273.9|21624
1632209650000|2021-09-21 07:34:10|274.1|274|274.2|274|274.2|274|274.1|274|7213
1632209680000|2021-09-21 07:34:40|274.3|274.1|274.2|274.1|274.3|274.2|274.2|274.1|4848
1632209700000|2021-09-21 07:35:00|274.1|274|274.2|274|274.2|274|274.1|274|4597
1632209730000|2021-09-21 07:35:30|274.1|274.1|274.2|274.1|274.2|274.1|274.1|274.1|1418
1632209740000|2021-09-21 07:35:40|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|11214
1632209750000|2021-09-21 07:35:50|||||||||1371
1632209770000|2021-09-21 07:36:10|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|1083
1632209820000|2021-09-21 07:37:00|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.2|11628
1632209870000|2021-09-21 07:37:50|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|7925
1632209890000|2021-09-21 07:38:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|11319
1632209900000|2021-09-21 07:38:20||274.2||274.2||274.2||274.1|0
1632209930000|2021-09-21 07:38:50|274.3|274.3|274.3|274.1|274.3|274.3|274.2|274.1|3362
1632209940000|2021-09-21 07:39:00|274.4|274.2|274.4|274.2|274.4|274.3|274.4|274.2|3654
1632209980000|2021-09-21 07:39:40|274.5|274.3|274.5|274.3|274.5|274.4|274.5|274.3|4553
1632210000000|2021-09-21 07:40:00|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|987
1632210010000|2021-09-21 07:40:10||274.2||274.2||274.2||274.2|0
1632210020000|2021-09-21 07:40:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5193
1632210080000|2021-09-21 07:41:20|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|18991
1632210090000|2021-09-21 07:41:30|274.5|274.3|274.4|274.3|274.5|274.4|274.4|274.3|9036
1632210180000|2021-09-21 07:43:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|8800
1632210200000|2021-09-21 07:43:20|274.6|274.3|274.5|274.3|274.7|274.5|274.5|274.3|29883
1632210210000|2021-09-21 07:43:30|274.4||274.5||274.5||274.4||0
1632210240000|2021-09-21 07:44:00||274.4||274.4||274.4||274.4|0
1632210270000|2021-09-21 07:44:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|4193
1632210300000|2021-09-21 07:45:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|4827
1632210310000|2021-09-21 07:45:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|8858
1632210320000|2021-09-21 07:45:20|||||||||3000
1632210330000|2021-09-21 07:45:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|7034
1632210360000|2021-09-21 07:46:00|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|6338
1632210380000|2021-09-21 07:46:20||274.4||274.4||274.4||274.4|5301
1632210390000|2021-09-21 07:46:30|274.5||274.6||274.6||274.5||0
1632210410000|2021-09-21 07:46:50|274.5||274.5||274.5||274.5||0
1632210420000|2021-09-21 07:47:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|4956
1632210430000|2021-09-21 07:47:10|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|1708
1632210450000|2021-09-21 07:47:30|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|0
1632210480000|2021-09-21 07:48:00|||||||||445
1632210530000|2021-09-21 07:48:50|274.8|274.7|274.8|274.6|274.9|274.8|274.8|274.6|3822
1632210640000|2021-09-21 07:50:40|274.9|274.7|274.9|274.8|274.9|274.8|274.9|274.7|1979
1632210660000|2021-09-21 07:51:00|274.8|274.7|274.8|274.7|274.9|274.8|274.8|274.7|9502
1632210680000|2021-09-21 07:51:20||274.6||274.6||274.6||274.6|8145
1632210760000|2021-09-21 07:52:40|274.9|274.7|274.9|274.8|274.9|274.8|274.9|274.7|9183
1632210800000|2021-09-21 07:53:20|||||||||3679
1632210820000|2021-09-21 07:53:40|275|274.9|275|274.8|275|274.9|275|274.8|4130
1632210830000|2021-09-21 07:53:50|274.9||274.9||274.9||274.9||0
1632210940000|2021-09-21 07:55:40|||||||||3419
1632210960000|2021-09-21 07:56:00|275|274.9|275|274.9|275|274.9|275|274.9|6838
1632210980000|2021-09-21 07:56:20|275.1|275|275.1|275|275.1|275|275.1|275|17827
1632211010000|2021-09-21 07:56:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|2302
1632211040000|2021-09-21 07:57:20|275.1|275|275.1|275|275.1|275|275.1|275|34895
1632211060000|2021-09-21 07:57:40|275.2|275.1|275.1|275|275.2|275.1|275.1|275|10000
1632211080000|2021-09-21 07:58:00|275|274.9|275|274.9|275|274.9|275|274.9|10483
1632211090000|2021-09-21 07:58:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3825
1632211100000|2021-09-21 07:58:20|275|274.9|275|274.9|275|274.9|275|274.9|1250
1632211130000|2021-09-21 07:58:50|||||||||247
1632211140000|2021-09-21 07:59:00|275.1||275.1||275.1||275.1||974
1632211160000|2021-09-21 07:59:20||275||275||275||275|0
1632211170000|2021-09-21 07:59:30|275.2|275.1|275.1|275|275.2|275.1|275.1|275|3196
1632211180000|2021-09-21 07:59:40|||||||||214
1632211200000|2021-09-21 08:00:00|275|274.9|275.2|275|275.2|275.1|275|274.9|15545
1632211210000|2021-09-21 08:00:10|275.1||275.2||275.2||275.1||0
1632211220000|2021-09-21 08:00:20|275.1|274.9|275.1|275|275.1|275|275.1|274.9|11097
1632211240000|2021-09-21 08:00:40|||||||||1147
1632211250000|2021-09-21 08:00:50|275.2||275.2||275.2||275.2||549
1632211280000|2021-09-21 08:01:20|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|6319
1632211290000|2021-09-21 08:01:30|275|275|275.1|275|275.1|275|275|275|2500
1632211300000|2021-09-21 08:01:40|275.2|275.1|275.1|275|275.2|275.1|275.1|275|3580
1632211310000|2021-09-21 08:01:50|||||||||1091
1632211320000|2021-09-21 08:02:00|275.2|275.1|275.2|275|275.2|275.1|275.2|275|4496
1632211330000|2021-09-21 08:02:10|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|8276
1632211360000|2021-09-21 08:02:40|275.4|275.2|275.4|275.3|275.4|275.3|275.4|275.2|4015
1632211380000|2021-09-21 08:03:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|4041
1632211420000|2021-09-21 08:03:40|||||||||3070
1632211430000|2021-09-21 08:03:50|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|15108
1632211470000|2021-09-21 08:04:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|3225
1632211500000|2021-09-21 08:05:00|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|7999
1632211520000|2021-09-21 08:05:20|275.5||275.5||275.5||275.5||1036
1632211530000|2021-09-21 08:05:30||275.4||275.4||275.4||275.4|0
1632211550000|2021-09-21 08:05:50|275.6||275.6||275.6||275.6||7000
1632211560000|2021-09-21 08:06:00|275.5|275.5|275.6|275.5|275.6|275.5|275.5|275.5|0
1632211620000|2021-09-21 08:07:00|||||||||3355
1632211690000|2021-09-21 08:08:10|||||||||2728
1632211710000|2021-09-21 08:08:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|14639
1632211720000|2021-09-21 08:08:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|6481
1632211760000|2021-09-21 08:09:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|525
1632211780000|2021-09-21 08:09:40|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|16329
1632211800000|2021-09-21 08:10:00||275.5||275.5||275.5||275.5|0
1632211840000|2021-09-21 08:10:40|275.7||275.7||275.7||275.7||11597
1632211850000|2021-09-21 08:10:50||275.6||275.6||275.6||275.6|0
1632211860000|2021-09-21 08:11:00|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|9062
1632211870000|2021-09-21 08:11:10|275.6||275.6||275.6||275.6||0
1632211920000|2021-09-21 08:12:00|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|4070
1632211930000|2021-09-21 08:12:10||275.6||275.6||275.6||275.6|0
1632212020000|2021-09-21 08:13:40|||||||||4000
1632212030000|2021-09-21 08:13:50||275.5||275.6||275.6||275.5|13765
1632212050000|2021-09-21 08:14:10|||||||||750
1632212070000|2021-09-21 08:14:30|||||||||273
1632212090000|2021-09-21 08:14:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|6489
1632212100000|2021-09-21 08:15:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1646
1632212150000|2021-09-21 08:15:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|19147
1632212160000|2021-09-21 08:16:00|||||||||1108
1632212170000|2021-09-21 08:16:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|45487
1632212190000|2021-09-21 08:16:30|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|37013
1632212220000|2021-09-21 08:17:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|2780
1632212230000|2021-09-21 08:17:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|4239
1632212280000|2021-09-21 08:18:00|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|6587
1632212300000|2021-09-21 08:18:20|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|1687
1632212380000|2021-09-21 08:19:40|275.4|275.2|275.4|275.3|275.4|275.3|275.3|275.2|10767
1632212390000|2021-09-21 08:19:50|275.5||275.5||275.5||275.5||1155
1632212450000|2021-09-21 08:20:50|275.4|275.4|275.5|275.3|275.5|275.4|275.4|275.3|8119
1632212520000|2021-09-21 08:22:00||275.4||275.4||275.4||275.4|0
1632212530000|2021-09-21 08:22:10|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|18154
1632212590000|2021-09-21 08:23:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|7612
1632212600000|2021-09-21 08:23:20|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|5051
1632212610000|2021-09-21 08:23:30|275.4|275.4|275.4|275.2|275.4|275.4|275.3|275.2|31770
1632212620000|2021-09-21 08:23:40||275.3||275.3||275.3||275.3|0
1632212680000|2021-09-21 08:24:40|||||||||205
1632212700000|2021-09-21 08:25:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|2360
1632212720000|2021-09-21 08:25:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.2|1272
1632212730000|2021-09-21 08:25:30|275.5||275.5||275.5||275.5||6322
1632212750000|2021-09-21 08:25:50|275.4||275.5||275.5||275.4||0
1632212760000|2021-09-21 08:26:00|275.4||275.4||275.4||275.4||0
1632212770000|2021-09-21 08:26:10|275.5||275.5||275.5||275.5||0
1632212790000|2021-09-21 08:26:30|275.4||275.4||275.4||275.4||1387
1632212800000|2021-09-21 08:26:40|275.5||275.5||275.5||275.5||434
1632212820000|2021-09-21 08:27:00|275.4|275.4|275.5|275.4|275.5|275.4|275.4|275.4|2453
1632212870000|2021-09-21 08:27:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1028
1632212960000|2021-09-21 08:29:20|||||||||4
1632212970000|2021-09-21 08:29:30|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.5|4728
1632213000000|2021-09-21 08:30:00|||||||||3596
1632213010000|2021-09-21 08:30:10|||||||||3036
1632213020000|2021-09-21 08:30:20|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|3405
1632213080000|2021-09-21 08:31:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|20975
1632213090000|2021-09-21 08:31:30|||||||||497
1632213100000|2021-09-21 08:31:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|496
1632213130000|2021-09-21 08:32:10|276|275.9|275.9|275.8|276|275.9|275.9|275.7|9666
1632213150000|2021-09-21 08:32:30|||||||||1066
1632213170000|2021-09-21 08:32:50|276|275.9|276|275.9|276|275.9|276|275.9|7720
1632213190000|2021-09-21 08:33:10|276.1|276|276.1|276|276.1|276|276|275.9|7537
1632213200000|2021-09-21 08:33:20|276|275.9|276.1|275.9|276.1|276|276|275.9|9735
1632213210000|2021-09-21 08:33:30|276||276||276||276||0
1632213240000|2021-09-21 08:34:00|276.1|276|276.1|276|276.1|276|276.1|276|500
1632213250000|2021-09-21 08:34:10|276|275.9|276.1|275.9|276.1|275.9|276|275.9|1269
1632213260000|2021-09-21 08:34:20||276||276||276||276|0
1632213310000|2021-09-21 08:35:10|||||||||2296
1632213330000|2021-09-21 08:35:30|276|275.9|276|275.9|276|275.9|276|275.9|18700
1632213350000|2021-09-21 08:35:50|||||||||1000
1632213380000|2021-09-21 08:36:20||275.8||275.9||275.9||275.8|3674
1632213390000|2021-09-21 08:36:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1857
1632213420000|2021-09-21 08:37:00|276|275.9|276|275.9|276|275.9|276|275.9|1269
1632213430000|2021-09-21 08:37:10|||||||||5417
1632213530000|2021-09-21 08:38:50|276.1||276||276.1||276||16006
1632213540000|2021-09-21 08:39:00|276.1||276||276.1||276||3066
1632213580000|2021-09-21 08:39:40|||||||||1088
1632213600000|2021-09-21 08:40:00|276.1||276||276.1||276||20360
1632213620000|2021-09-21 08:40:20|||||||||994
1632213630000|2021-09-21 08:40:30|276.1||276||276.1||276||582
1632213670000|2021-09-21 08:41:10|275.9|275.8|276|275.9|276|275.9|275.9|275.8|9432
1632213710000|2021-09-21 08:41:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|5151
1632213720000|2021-09-21 08:42:00|276|275.9|276|275.9|276|275.9|276|275.9|4846
1632213750000|2021-09-21 08:42:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1070
1632213770000|2021-09-21 08:42:50|276||276||276||276||0
1632213780000|2021-09-21 08:43:00|275.9|275.9|276|275.9|276|275.9|275.9|275.9|1088
1632213790000|2021-09-21 08:43:10|276.1|276|276.1|276|276.1|276|276|276|13015
1632213970000|2021-09-21 08:46:10|276.2|276.1|276.1|276|276.2|276.1|276.1|276|27012
1632214020000|2021-09-21 08:47:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|3019
1632214050000|2021-09-21 08:47:30||276||276.1||276.1||276|0
1632214110000|2021-09-21 08:48:30|||||||||4908
1632214140000|2021-09-21 08:49:00|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|14500
1632214160000|2021-09-21 08:49:20|276.2||276.2||276.2||276.2||0
1632214220000|2021-09-21 08:50:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|3776
1632214230000|2021-09-21 08:50:30|276.4||276.4||276.4||276.4||2005
1632214250000|2021-09-21 08:50:50|276.3||276.4||276.4||276.3||0
1632214280000|2021-09-21 08:51:20|276.3||276.3||276.3||276.3||0
1632214300000|2021-09-21 08:51:40|||||||||806
1632214320000|2021-09-21 08:52:00|276.4||276.4||276.4||276.4||651
1632214340000|2021-09-21 08:52:20|276.5|276.3|276.5|276.4|276.5|276.4|276.4|276.3|14112
1632214420000|2021-09-21 08:53:40|276.4|276.2|276.5|276.4|276.5|276.4|276.3|276.2|103391
1632214430000|2021-09-21 08:53:50|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|1595
1632214480000|2021-09-21 08:54:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|1250
1632214490000|2021-09-21 08:54:50|276.5|276.4|276.5|276.4|276.6|276.5|276.5|276.4|16891
1632214510000|2021-09-21 08:55:10|||||||||2000
1632214560000|2021-09-21 08:56:00|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|5896
1632214610000|2021-09-21 08:56:50|276.5|276.4|276.5|276.4|276.5|276.5|276.5|276.4|15226
1632214620000|2021-09-21 08:57:00|276.6||276.6||276.6||276.6||2709
1632214630000|2021-09-21 08:57:10|276.5||276.5||276.5||276.5||0
1632214640000|2021-09-21 08:57:20|||||||||9000
1632214660000|2021-09-21 08:57:40|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|17633
1632214680000|2021-09-21 08:58:00|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|532
1632214700000|2021-09-21 08:58:20|276.6||276.6||276.6||276.6||12951
1632214710000|2021-09-21 08:58:30|276.5||276.5||276.5||276.5||0
1632214730000|2021-09-21 08:58:50|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|2919
1632214780000|2021-09-21 08:59:40|276.6|276.6|276.7|276.6|276.7|276.6|276.6|276.6|3924
1632214800000|2021-09-21 09:00:00|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|6112
1632214810000|2021-09-21 09:00:10|||||||||1250
1632214820000|2021-09-21 09:00:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|1266
1632214850000|2021-09-21 09:00:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|10222
1632214900000|2021-09-21 09:01:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|6967
1632214920000|2021-09-21 09:02:00|||||||||1999
1632214950000|2021-09-21 09:02:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|8195
1632214960000|2021-09-21 09:02:40||276.3||276.4||276.4||276.3|35
1632214970000|2021-09-21 09:02:50||276.3||276.3||276.3||276.3|0
1632214980000|2021-09-21 09:03:00|276.4||276.4||276.4||276.4||168
1632214990000|2021-09-21 09:03:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|10760
1632215000000|2021-09-21 09:03:20||276.1||276.1||276.1||276.1|0
1632215010000|2021-09-21 09:03:30|276.2||276.2||276.3||276.2||1085
1632215020000|2021-09-21 09:03:40|276.1|276|276.1|276|276.1|276|276.1|276|1430
1632215040000|2021-09-21 09:04:00|276|275.9|276|275.9|276|276|276|275.9|13111
1632215050000|2021-09-21 09:04:10|276.1|276|276.2|276.1|276.2|276.1|276.1|276|4794
1632215060000|2021-09-21 09:04:20|276.1|276|276.1|276|276.2|276|276.1|276|12479
1632215080000|2021-09-21 09:04:40|276|275.9|276|275.9|276|275.9|276|275.9|13959
1632215100000|2021-09-21 09:05:00||275.8||275.8||275.8||275.8|0
1632215120000|2021-09-21 09:05:20||275.9||275.9||275.9||275.9|0
1632215210000|2021-09-21 09:06:50|275.9|275.8|275.8|275.6|275.9|275.8|275.8|275.6|5134
1632215220000|2021-09-21 09:07:00||275.7||275.7||275.7||275.7|0
1632215240000|2021-09-21 09:07:20|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|1144
1632215250000|2021-09-21 09:07:30|275.6|275.4|275.6|275.5|275.6|275.5|275.6|275.4|0
1632215270000|2021-09-21 09:07:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|12855
1632215340000|2021-09-21 09:09:00|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|7845
1632215370000|2021-09-21 09:09:30|275.9|275.7|275.9|275.8|275.9|275.8|275.9|275.7|9566
1632215410000|2021-09-21 09:10:10|276||276||276||276||749
1632215430000|2021-09-21 09:10:30||275.9||275.9||275.9||275.9|0
1632215440000|2021-09-21 09:10:40|||||||||3203
1632215470000|2021-09-21 09:11:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|7699
1632215480000|2021-09-21 09:11:20|276|275.9|276|275.8|276|275.9|276|275.8|1269
1632215600000|2021-09-21 09:13:20|276.1|275.9|275.9|275.8|276.1|276|275.8|275.7|19831
1632215610000|2021-09-21 09:13:30|276||276||276||276||0
1632215630000|2021-09-21 09:13:50|275.9||275.9||275.9||275.9||0
1632215640000|2021-09-21 09:14:00|276|275.9|276.1|275.9|276.1|276|276|275.9|15055
1632215660000|2021-09-21 09:14:20|276||276||276||276||0
1632215700000|2021-09-21 09:15:00|||||||||37
1632215710000|2021-09-21 09:15:10|||||||||1088
1632215740000|2021-09-21 09:15:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|10281
1632215800000|2021-09-21 09:16:40|276|275.9|276|275.8|276|275.9|276|275.8|4285
1632215880000|2021-09-21 09:18:00|275.9|275.7|275.9|275.8|275.9|275.8|275.8|275.7|5434
1632216000000|2021-09-21 09:20:00|276|275.9|276|275.8|276|275.9|276|275.8|12149
1632216020000|2021-09-21 09:20:20||275.9||275.8||275.9||275.8|0
1632216050000|2021-09-21 09:20:50||275.9||275.9||275.9||275.9|0
1632216060000|2021-09-21 09:21:00||275.8||275.8||275.8||275.8|3586
1632216100000|2021-09-21 09:21:40|275.9|275.7|275.8|275.7|275.9|275.8|275.8|275.7|7410
1632216110000|2021-09-21 09:21:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|9802
1632216120000|2021-09-21 09:22:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1270
1632216150000|2021-09-21 09:22:30|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|9626
1632216200000|2021-09-21 09:23:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|4654
1632216210000|2021-09-21 09:23:30|||||||||365
1632216220000|2021-09-21 09:23:40|||||||||415
1632216240000|2021-09-21 09:24:00||275.5||275.5||275.5||275.5|0
1632216250000|2021-09-21 09:24:10||275.6||275.6||275.6||275.6|0
1632216260000|2021-09-21 09:24:20||275.5||275.5||275.5||275.5|0
1632216270000|2021-09-21 09:24:30|275.6||275.7||275.7||275.6||3770
1632216290000|2021-09-21 09:24:50|275.8|275.6|275.8|275.7|275.8|275.7|275.8|275.6|6593
1632216310000|2021-09-21 09:25:10|275.9||275.8||275.9||275.8||0
1632216350000|2021-09-21 09:25:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1302
1632216420000|2021-09-21 09:27:00|276||275.9||276||275.9||3016
1632216510000|2021-09-21 09:28:30|276|275.9|276|275.9|276|275.9|276|275.9|12161
1632216530000|2021-09-21 09:28:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|10016
1632216540000|2021-09-21 09:29:00|276|275.7|276|275.8|276|275.8|276|275.7|6132
1632216580000|2021-09-21 09:29:40|275.9||275.9||275.9||275.9||0
1632216620000|2021-09-21 09:30:20|276|275.9|276|275.9|276|275.9|276|275.9|3881
1632216650000|2021-09-21 09:30:50|276.1|276|276|275.9|276.1|276|276|275.9|15273
1632216720000|2021-09-21 09:32:00|||||||||6638
1632216790000|2021-09-21 09:33:10|||||||||208
1632216830000|2021-09-21 09:33:50|276.1|276|276|275.9|276.1|276|276|275.9|8440
1632216840000|2021-09-21 09:34:00|276.1||276||276.1||276||0
1632216860000|2021-09-21 09:34:20|276.1|276|276|275.9|276.1|276|276|275.9|6264
1632216880000|2021-09-21 09:34:40|||||||||2050
1632216900000|2021-09-21 09:35:00|276.1|276|276.1|276|276.1|276|276.1|276|5590
1632217060000|2021-09-21 09:37:40|276|275.9|276|275.9|276|275.9|276|275.9|15622
1632217080000|2021-09-21 09:38:00|||||||||1615
1632217090000|2021-09-21 09:38:10|276.1|276|276.1|276|276.1|276|276.1|276|1268
1632217130000|2021-09-21 09:38:50|||||||||3504
1632217140000|2021-09-21 09:39:00||275.9||275.9||275.9||275.9|0
1632217150000|2021-09-21 09:39:10||276||276||276||276|0
1632217160000|2021-09-21 09:39:20|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|7173
1632217170000|2021-09-21 09:39:30|276.2|276.1|276.1|276|276.2|276.1|276.1|276|13703
1632217180000|2021-09-21 09:39:40||275.9||276||276||275.9|2890
1632217220000|2021-09-21 09:40:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|5601
1632217260000|2021-09-21 09:41:00|||||||||1852
1632217280000|2021-09-21 09:41:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632217290000|2021-09-21 09:41:30|276.2|276.1|276.3|276.1|276.3|276.2|276.2|276.1|7925
1632217420000|2021-09-21 09:43:40|276.2||276.2||276.2||276.2||2167
1632217440000|2021-09-21 09:44:00|276.3||276.2||276.3||276.2||1366
1632217540000|2021-09-21 09:45:40|276.3||276.3||276.3||276.3||0
1632217550000|2021-09-21 09:45:50|276.2||276.2||276.2||276.2||0
1632217560000|2021-09-21 09:46:00|||||||||2300
1632217590000|2021-09-21 09:46:30|276.3||276.3||276.3||276.3||838
1632217600000|2021-09-21 09:46:40||276.2||276.2||276.2||276.2|0
1632217640000|2021-09-21 09:47:20|276.4||276.4||276.4||276.4||0
1632217660000|2021-09-21 09:47:40|276.3||276.3||276.3||276.3||0
1632217670000|2021-09-21 09:47:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|12801
1632217720000|2021-09-21 09:48:40|||||||||10
1632217760000|2021-09-21 09:49:20|||||||||2819
1632217820000|2021-09-21 09:50:20|276.1|276|276.1|276|276.1|276|276.1|276|9957
1632217850000|2021-09-21 09:50:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|1128
1632217880000|2021-09-21 09:51:20|||||||||412
1632217900000|2021-09-21 09:51:40|||||||||1087
1632218000000|2021-09-21 09:53:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|4334
1632218050000|2021-09-21 09:54:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|6276
1632218110000|2021-09-21 09:55:10|276.3||276.3||276.3||276.3||0
1632218120000|2021-09-21 09:55:20|276.2|276.2|276.2|276.1|276.2|276.2|276.2|276.1|4307
1632218130000|2021-09-21 09:55:30|276.1|276|276.1|276|276.1|276|276.1|276|10883
1632218210000|2021-09-21 09:56:50|276|275.9|276|275.9|276|275.9|276|275.9|5164
1632218240000|2021-09-21 09:57:20|276.1||276.1||276.1||276.1||0
1632218250000|2021-09-21 09:57:30|276||276||276||276||0
1632218320000|2021-09-21 09:58:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|8063
1632218340000|2021-09-21 09:59:00|||||||||1000
1632218360000|2021-09-21 09:59:20||275.7||275.8||275.8||275.7|0
1632218410000|2021-09-21 10:00:10|276|275.9|276|275.9|276|275.9|276|275.9|18989
1632218470000|2021-09-21 10:01:10|276.1|276|276.1|276|276.1|276|276.1|275.9|4393
1632218480000|2021-09-21 10:01:20|276|275.9|276|275.9|276|276|276|275.9|3414
1632218540000|2021-09-21 10:02:20|276.1|276|276|275.9|276.1|276|276|275.9|6932
1632218570000|2021-09-21 10:02:50|||||||||23
1632218580000|2021-09-21 10:03:00|||||||||1405
1632218620000|2021-09-21 10:03:40||275.8||275.9||275.9||275.8|9701
1632218630000|2021-09-21 10:03:50||275.8||275.8||275.9||275.8|4405
1632218640000|2021-09-21 10:04:00|275.9|275.9|276|275.9|276|275.9|275.9|275.8|2500
1632218680000|2021-09-21 10:04:40|276.1|276|276|275.9|276.1|276|276|275.9|534
1632218700000|2021-09-21 10:05:00|||||||||1912
1632218790000|2021-09-21 10:06:30|276.1|276|276.1|276|276.1|276|276.1|276|644
1632218800000|2021-09-21 10:06:40||275.9||276||276||275.9|0
1632218950000|2021-09-21 10:09:10|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|16659
1632219010000|2021-09-21 10:10:10|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|6295
1632219050000|2021-09-21 10:10:50|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|15507
1632219060000|2021-09-21 10:11:00||276.3||276.3||276.3||276.3|0
1632219090000|2021-09-21 10:11:30|276.5||276.5||276.5||276.5||1290
1632219130000|2021-09-21 10:12:10|276.4||276.4||276.4||276.4||0
1632219150000|2021-09-21 10:12:30|||||||||7613
1632219190000|2021-09-21 10:13:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|2946
1632219220000|2021-09-21 10:13:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|6775
1632219350000|2021-09-21 10:15:50|276.3|276.2|276.3|276.2|276.4|276.3|276.3|276.2|12020
1632219430000|2021-09-21 10:17:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|5261
1632219460000|2021-09-21 10:17:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|6804
1632219480000|2021-09-21 10:18:00|||||||||150
1632219510000|2021-09-21 10:18:30|||||||||2897
1632219560000|2021-09-21 10:19:20|||||||||1
1632219640000|2021-09-21 10:20:40|||||||||11
1632219670000|2021-09-21 10:21:10|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.3|15302
1632219890000|2021-09-21 10:24:50|276.5||276.4||276.5||276.4||0
1632220020000|2021-09-21 10:27:00|||||||||2307
1632220120000|2021-09-21 10:28:40|||||||||3291
1632220210000|2021-09-21 10:30:10|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|27782
1632220240000|2021-09-21 10:30:40|276.5||276.5||276.5||276.5||2776
1632220250000|2021-09-21 10:30:50|276.4||276.4||276.4||276.4||0
1632220270000|2021-09-21 10:31:10|276.5||276.4||276.5||276.4||0
1632220280000|2021-09-21 10:31:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|5508
1632220370000|2021-09-21 10:32:50|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|8270
1632220380000|2021-09-21 10:33:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1632220400000|2021-09-21 10:33:20|276.5||276.5||276.5||276.5||1267
1632220430000|2021-09-21 10:33:50|276.4|276.4|276.4|276.3|276.4|276.4|276.4|276.3|1268
1632220470000|2021-09-21 10:34:30|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|13514
1632220480000|2021-09-21 10:34:40|276.5||276.5||276.5||276.5||0
1632220500000|2021-09-21 10:35:00||276.4||276.4||276.4||276.4|0
1632220580000|2021-09-21 10:36:20|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.4|68446
1632220760000|2021-09-21 10:39:20|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.4|11358
1632220770000|2021-09-21 10:39:30|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|0
1632220810000|2021-09-21 10:40:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|6053
1632220820000|2021-09-21 10:40:20|||||||||3
1632220830000|2021-09-21 10:40:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|3714
1632220850000|2021-09-21 10:40:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|1552
1632220860000|2021-09-21 10:41:00|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|2659
1632220870000|2021-09-21 10:41:10|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|65488
1632220880000|2021-09-21 10:41:20|276.8|276.6|276.7|276.5|276.8|276.7|276.6|276.5|5707
1632220890000|2021-09-21 10:41:30|276.6||276.6||276.7||276.6||0
1632220900000|2021-09-21 10:41:40|276.7||276.7||276.7||276.7||0
1632220910000|2021-09-21 10:41:50|276.6||276.7||276.7||276.6||344
1632220940000|2021-09-21 10:42:20|276.6|276.6|276.7|276.6|276.7|276.6|276.6|276.6|1266
1632220950000|2021-09-21 10:42:30|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|9588
1632220960000|2021-09-21 10:42:40|276.7||276.7||276.7||276.7||2500
1632220990000|2021-09-21 10:43:10|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|12398
1632221050000|2021-09-21 10:44:10|276.9|276.8|276.9|276.8|276.9|276.8|276.8|276.7|8888
1632221060000|2021-09-21 10:44:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|5609
1632221070000|2021-09-21 10:44:30|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|1243
1632221080000|2021-09-21 10:44:40|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|1266
1632221130000|2021-09-21 10:45:30|276.6||276.6||276.6||276.6||2076
1632221140000|2021-09-21 10:45:40|||||||||2874
1632221180000|2021-09-21 10:46:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2357
1632221200000|2021-09-21 10:46:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|1266
1632221290000|2021-09-21 10:48:10|||||||||1534
1632221300000|2021-09-21 10:48:20|||||||||4
1632221310000|2021-09-21 10:48:30|276.7||276.7||276.7||276.7||258
1632221340000|2021-09-21 10:49:00|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|3292
1632221350000|2021-09-21 10:49:10|||||||||1000
1632221380000|2021-09-21 10:49:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|8835
1632221390000|2021-09-21 10:49:50|||||||||5
1632221420000|2021-09-21 10:50:20|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|7480
1632221440000|2021-09-21 10:50:40||276.6||276.5||276.6||276.5|0
1632221460000|2021-09-21 10:51:00|276.8|276.6|276.7|276.6|276.8|276.6|276.7|276.6|2085
1632221470000|2021-09-21 10:51:10|276.8||276.8||276.8||276.8||0
1632221510000|2021-09-21 10:51:50||276.7||276.7||276.7||276.7|0
1632221640000|2021-09-21 10:54:00|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|4189
1632221650000|2021-09-21 10:54:10|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|3977
1632221660000|2021-09-21 10:54:20|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|1356
1632221670000|2021-09-21 10:54:30||276.7||276.7||276.7||276.7|2443
1632221700000|2021-09-21 10:55:00|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|6166
1632221730000|2021-09-21 10:55:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1774
1632221740000|2021-09-21 10:55:40|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|3265
1632221750000|2021-09-21 10:55:50||276.6||276.7||276.7||276.6|0
1632221760000|2021-09-21 10:56:00||276.6||276.7||276.7||276.6|0
1632221770000|2021-09-21 10:56:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|0
1632221790000|2021-09-21 10:56:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1632221880000|2021-09-21 10:58:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|4813
1632221910000|2021-09-21 10:58:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|10498
1632221990000|2021-09-21 10:59:50|276.9||276.9||276.9||276.9||1265
1632222040000|2021-09-21 11:00:40||276.8||276.8||276.8||276.8|0
1632222060000|2021-09-21 11:01:00|||||||||1088
1632222150000|2021-09-21 11:02:30|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|7001
1632222160000|2021-09-21 11:02:40|276.8||276.8||276.8||276.8||31
1632222180000|2021-09-21 11:03:00|||||||||62
1632222190000|2021-09-21 11:03:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1476
1632222210000|2021-09-21 11:03:30|||||||||100
1632222310000|2021-09-21 11:05:10|277|276.9|277|276.8|277|276.9|276.9|276.8|39159
1632222320000|2021-09-21 11:05:20||276.9||276.9||276.9||276.9|0
1632222330000|2021-09-21 11:05:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1264
1632222360000|2021-09-21 11:06:00|277||276.9||277||276.9||0
1632222390000|2021-09-21 11:06:30|277|276.9|276.9|276.8|277|276.9|276.9|276.8|3765
1632222420000|2021-09-21 11:07:00|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|25546
1632222430000|2021-09-21 11:07:10|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.6|5789
1632222460000|2021-09-21 11:07:40|276.8||276.8||276.8||276.8||0
1632222490000|2021-09-21 11:08:10|276.9||276.9||276.9||276.9||0
1632222510000|2021-09-21 11:08:30|276.8||276.8||276.8||276.8||0
1632222600000|2021-09-21 11:10:00|||||||||1
1632222720000|2021-09-21 11:12:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|11248
1632222760000|2021-09-21 11:12:40||276.5||276.5||276.5||276.5|8187
1632222770000|2021-09-21 11:12:50||276.6||276.6||276.6||276.6|0
1632222790000|2021-09-21 11:13:10||276.5||276.5||276.5||276.5|0
1632222800000|2021-09-21 11:13:20||276.6||276.6||276.6||276.6|0
1632222810000|2021-09-21 11:13:30|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|12919
1632222840000|2021-09-21 11:14:00|276.8||276.8||276.8||276.8||0
1632222850000|2021-09-21 11:14:10||276.7||276.7||276.7||276.7|0
1632222930000|2021-09-21 11:15:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|7115
1632222950000|2021-09-21 11:15:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|5
1632222970000|2021-09-21 11:16:10|||||||||1085
1632223000000|2021-09-21 11:16:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1311
1632223040000|2021-09-21 11:17:20||276.5||276.6||276.6||276.5|0
1632223110000|2021-09-21 11:18:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3160
1632223120000|2021-09-21 11:18:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1321
1632223140000|2021-09-21 11:19:00|276.8||276.8||276.8||276.8||957
1632223160000|2021-09-21 11:19:20|276.7|276.7|276.7|276.6|276.7|276.7|276.7|276.6|0
1632223190000|2021-09-21 11:19:50|||||||||2
1632223250000|2021-09-21 11:20:50|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|12896
1632223330000|2021-09-21 11:22:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|17087
1632223450000|2021-09-21 11:24:10||276.4||276.5||276.5||276.4|0
1632223460000|2021-09-21 11:24:20|||||||||56
1632223520000|2021-09-21 11:25:20|||||||||59
1632223570000|2021-09-21 11:26:10|||||||||58
1632223600000|2021-09-21 11:26:40|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|13805
1632223630000|2021-09-21 11:27:10|||||||||1700
1632223660000|2021-09-21 11:27:40|||||||||2793
1632223770000|2021-09-21 11:29:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|13489
1632223790000|2021-09-21 11:29:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|2530
1632223820000|2021-09-21 11:30:20|276.5||276.4||276.5||276.4||1122
1632223830000|2021-09-21 11:30:30|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|4178
1632223840000|2021-09-21 11:30:40||276.4||276.4||276.4||276.4|0
1632223850000|2021-09-21 11:30:50||276.3||276.3||276.3||276.3|0
1632223860000|2021-09-21 11:31:00|276.4||276.4||276.4||276.4||0
1632223930000|2021-09-21 11:32:10||276.2||276.3||276.3||276.2|8407
1632223960000|2021-09-21 11:32:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|1273
1632223990000|2021-09-21 11:33:10|||||||||37
1632224020000|2021-09-21 11:33:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|1267
1632224040000|2021-09-21 11:34:00|||||||||41
1632224050000|2021-09-21 11:34:10||276||276.1||276.1||276|0
1632224080000|2021-09-21 11:34:40|||||||||38
1632224130000|2021-09-21 11:35:30|||||||||42
1632224170000|2021-09-21 11:36:10|||||||||36
1632224190000|2021-09-21 11:36:30||276||276||276||276|4891
1632224210000|2021-09-21 11:36:50|276.1||276.1||276.1||276.1||0
1632224250000|2021-09-21 11:37:30|||||||||39
1632224300000|2021-09-21 11:38:20|||||||||41
1632224360000|2021-09-21 11:39:20|||||||||40
1632224370000|2021-09-21 11:39:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|8260
1632224470000|2021-09-21 11:41:10|||||||||200
1632224490000|2021-09-21 11:41:30|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|16137
1632224640000|2021-09-21 11:44:00|||||||||15
1632224650000|2021-09-21 11:44:10|276.1|276|276.1|276|276.1|276|276.1|276|5999
1632224710000|2021-09-21 11:45:10|276|275.9|276|275.9|276|275.9|276|275.9|9741
1632224730000|2021-09-21 11:45:30|276.1|276|276.1|276|276.1|276|276.1|276|3527
1632224780000|2021-09-21 11:46:20|276.2|276.1|276.1|276|276.2|276.1|276.1|276|8945
1632224790000|2021-09-21 11:46:30||275.9||275.9||275.9||275.9|0
1632224800000|2021-09-21 11:46:40||276||276||276||276|0
1632224830000|2021-09-21 11:47:10|276|275.9|276.1|275.9|276.1|275.9|276|275.9|46
1632224850000|2021-09-21 11:47:30|276||276||276||276||0
1632224960000|2021-09-21 11:49:20|||||||||1013
1632224990000|2021-09-21 11:49:50|||||||||28
1632225010000|2021-09-21 11:50:10|276.1||276.1||276.1||276.1||2432
1632225020000|2021-09-21 11:50:20|276||276||276||276||0
1632225060000|2021-09-21 11:51:00|276.1|276|276.1|276|276.1|276|276.1|276|2940
1632225130000|2021-09-21 11:52:10||275.9||276||276||275.9|5000
1632225190000|2021-09-21 11:53:10|276.2|275.9|276|275.9|276.2|275.9|276|275.9|24471
1632225230000|2021-09-21 11:53:50|||||||||5000
1632225250000|2021-09-21 11:54:10|275.9|275.8|276|275.9|276|275.9|275.9|275.8|13383
1632225300000|2021-09-21 11:55:00|276.1|276|276|275.9|276.1|276|276|275.9|6321
1632225330000|2021-09-21 11:55:30|276.1||276||276.1||276||5016
1632225340000|2021-09-21 11:55:40|||||||||25000
1632225360000|2021-09-21 11:56:00|276.1|276|276.1|276|276.1|276|276.1|276|2425
1632225530000|2021-09-21 11:58:50|||||||||25
1632225760000|2021-09-21 12:02:40|||||||||17
1632225850000|2021-09-21 12:04:10|||||||||15
1632225900000|2021-09-21 12:05:00|||||||||17
1632225940000|2021-09-21 12:05:40|||||||||16
1632225970000|2021-09-21 12:06:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|3698
1632225990000|2021-09-21 12:06:30|||||||||6250
1632226000000|2021-09-21 12:06:40|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|5014
1632226020000|2021-09-21 12:07:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|3283
1632226050000|2021-09-21 12:07:30|||||||||3050
1632226240000|2021-09-21 12:10:40|276.2|276.1|276.2|276|276.2|276.1|276.2|276|38735
1632226310000|2021-09-21 12:11:50|276.1|275.9|276.2|276|276.2|276|276|275.9|15697
1632226320000|2021-09-21 12:12:00||276.1||276.1||276.1||276.1|0
1632226330000|2021-09-21 12:12:10|276.1|276|276.2|276|276.2|276|276.1|276|988
1632226360000|2021-09-21 12:12:40|276.1||276.1||276.1||276.1||0
1632226370000|2021-09-21 12:12:50|276|275.9|276|275.9|276.1|275.9|276|275.9|18542
1632226420000|2021-09-21 12:13:40|275.9|275.8|276|275.9|276|275.9|275.9|275.8|11910
1632226430000|2021-09-21 12:13:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|2505
1632226440000|2021-09-21 12:14:00|275.8|275.7|275.8|275.7|275.8|275.7|275.7|275.6|5647
1632226450000|2021-09-21 12:14:10|275.9|275.8|275.9|275.8|276|275.9|275.9|275.7|27327
1632226460000|2021-09-21 12:14:20|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|2567
1632226470000|2021-09-21 12:14:30|275.8||275.8||275.8||275.8||2500
1632226480000|2021-09-21 12:14:40|275.7|275.5|275.6|275.5|275.7|275.6|275.6|275.4|12996
1632226490000|2021-09-21 12:14:50|275.5|275.4|275.5|275.3|275.5|275.5|275.5|275.3|0
1632226500000|2021-09-21 12:15:00|275.6|275.4|275.6|275.4|275.6|275.5|275.6|275.4|2500
1632226510000|2021-09-21 12:15:10|275.7|275.5|275.8|275.6|275.8|275.7|275.6|275.5|18382
1632226520000|2021-09-21 12:15:20|275.7|275.5|275.6|275.5|275.7|275.5|275.6|275.5|5229
1632226530000|2021-09-21 12:15:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1847
1632226540000|2021-09-21 12:15:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1569
1632226550000|2021-09-21 12:15:50|275.7||275.7||275.7||275.7||0
1632226560000|2021-09-21 12:16:00|275.6||275.6||275.7||275.6||1409
1632226620000|2021-09-21 12:17:00|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|12759
1632226640000|2021-09-21 12:17:20|275.4|275.4|275.5|275.4|275.5|275.4|275.4|275.3|4216
1632226660000|2021-09-21 12:17:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1450
1632226700000|2021-09-21 12:18:20|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|3771
1632226750000|2021-09-21 12:19:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|8493
1632226800000|2021-09-21 12:20:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|11465
1632226860000|2021-09-21 12:21:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|5433
1632226930000|2021-09-21 12:22:10|275.4|275.3|275.6|275.5|275.6|275.5|275.4|275.3|10897
1632226940000|2021-09-21 12:22:20|||||||||16
1632226990000|2021-09-21 12:23:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|4301
1632227010000|2021-09-21 12:23:30|275.8||275.7||275.8||275.7||2710
1632227020000|2021-09-21 12:23:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|8715
1632227030000|2021-09-21 12:23:50|275.5|275.4|275.5|275.4|275.6|275.5|275.5|275.4|17434
1632227040000|2021-09-21 12:24:00||275.3||275.3||275.3||275.3|0
1632227050000|2021-09-21 12:24:10||275.4||275.4||275.4||275.3|0
1632227090000|2021-09-21 12:24:50|||||||||1882
1632227120000|2021-09-21 12:25:20|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|9972
1632227160000|2021-09-21 12:26:00|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|8252
1632227190000|2021-09-21 12:26:30||275.5||275.6||275.6||275.5|0
1632227270000|2021-09-21 12:27:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|6946
1632227390000|2021-09-21 12:29:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3902
1632227450000|2021-09-21 12:30:50||275.5||275.6||275.6||275.5|0
1632227570000|2021-09-21 12:32:50|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|10911
1632227620000|2021-09-21 12:33:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3658
1632227640000|2021-09-21 12:34:00|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.6|1380
1632227650000|2021-09-21 12:34:10||275.5||275.5||275.5||275.5|0
1632227680000|2021-09-21 12:34:40||275.6||275.6||275.6||275.6|0
1632227700000|2021-09-21 12:35:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|5336
1632227710000|2021-09-21 12:35:10|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|5598
1632227810000|2021-09-21 12:36:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|8303
1632227820000|2021-09-21 12:37:00|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|2500
1632227930000|2021-09-21 12:38:50|276|275.8|276|275.9|276.1|275.9|276|275.8|30832
1632228020000|2021-09-21 12:40:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|10708
1632228070000|2021-09-21 12:41:10|||||||||2500
1632228100000|2021-09-21 12:41:40|276|275.9|276|275.9|276|275.9|276|275.9|3819
1632228160000|2021-09-21 12:42:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|7375
1632228180000|2021-09-21 12:43:00|276|275.9|276|275.9|276|275.9|276|275.8|848
1632228340000|2021-09-21 12:45:40|||||||||6645
1632228500000|2021-09-21 12:48:20|||||||||3044
1632228570000|2021-09-21 12:49:30|276.1||276||276.1||276||19630
1632228590000|2021-09-21 12:49:50|||||||||1432
1632228820000|2021-09-21 12:53:40|||||||||5000
1632228830000|2021-09-21 12:53:50|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|27934
1632228840000|2021-09-21 12:54:00|276|275.9|276|275.9|276|275.9|275.9|275.8|1675
1632228870000|2021-09-21 12:54:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1632228890000|2021-09-21 12:54:50|276||276||276||276||0
1632228940000|2021-09-21 12:55:40||275.9||275.8||275.9||275.8|5769
1632228990000|2021-09-21 12:56:30|275.9|275.9|276|275.9|276|275.9|275.9|275.9|1017
1632229000000|2021-09-21 12:56:40|276.1|275.8|276|275.8|276.1|275.8|276|275.8|13769
1632229010000|2021-09-21 12:56:50|275.9||275.9||275.9||275.9||310
1632229080000|2021-09-21 12:58:00|||||||||5982
1632229090000|2021-09-21 12:58:10|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|11411
1632229160000|2021-09-21 12:59:20|275.8||275.8||275.8||275.8||0
1632229190000|2021-09-21 12:59:50|275.7|275.6|275.6|275.5|275.8|275.7|275.6|275.5|16532
1632229200000|2021-09-21 13:00:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1284
1632229220000|2021-09-21 13:00:20|||||||||3600
1632229230000|2021-09-21 13:00:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|6239
1632229310000|2021-09-21 13:01:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|5182
1632229360000|2021-09-21 13:02:40|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|4995
1632229370000|2021-09-21 13:02:50|275.5||275.5||275.5||275.5||0
1632229380000|2021-09-21 13:03:00|||||||||1135
1632229440000|2021-09-21 13:04:00|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|9554
1632229450000|2021-09-21 13:04:10||275.3||275.4||275.4||275.3|3020
1632229480000|2021-09-21 13:04:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|17510
1632229560000|2021-09-21 13:06:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|11972
1632229570000|2021-09-21 13:06:10|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.3|10762
1632229580000|2021-09-21 13:06:20||275.4||275.4||275.4||275.4|0
1632229590000|2021-09-21 13:06:30||275.3||275.4||275.4||275.3|0
1632229620000|2021-09-21 13:07:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|3218
1632229630000|2021-09-21 13:07:10|275.5||275.4||275.5||275.4||3791
1632229640000|2021-09-21 13:07:20|||||||||2143
1632229660000|2021-09-21 13:07:40|275.5||275.4||275.5||275.4||11175
1632229680000|2021-09-21 13:08:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1201
1632229700000|2021-09-21 13:08:20|275.6||275.6||275.6||275.6||5670
1632229740000|2021-09-21 13:09:00|275.7|275.5|275.7|275.6|275.7|275.6|275.7|275.5|8499
1632229770000|2021-09-21 13:09:30|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|5957
1632229860000|2021-09-21 13:11:00|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|11134
1632229900000|2021-09-21 13:11:40||275.5||275.5||275.5||275.5|0
1632229920000|2021-09-21 13:12:00||275.6||275.6||275.6||275.6|0
1632230010000|2021-09-21 13:13:30|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|2796
1632230030000|2021-09-21 13:13:50||275.5||275.5||275.5||275.5|0
1632230040000|2021-09-21 13:14:00|||||||||8
1632230050000|2021-09-21 13:14:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1356
1632230080000|2021-09-21 13:14:40|275.8|275.7|275.6|275.5|275.8|275.7|275.6|275.5|12308
1632230090000|2021-09-21 13:14:50|||||||||2877
1632230100000|2021-09-21 13:15:00|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|192
1632230150000|2021-09-21 13:15:50||275.6||275.5||275.6||275.5|0
1632230160000|2021-09-21 13:16:00||275.6||275.6||275.6||275.6|0
1632230240000|2021-09-21 13:17:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|8176
1632230250000|2021-09-21 13:17:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3023
1632230410000|2021-09-21 13:20:10|||||||||16
1632230440000|2021-09-21 13:20:40|||||||||14
1632230460000|2021-09-21 13:21:00|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|7521
1632230560000|2021-09-21 13:22:40|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|11717
1632230580000|2021-09-21 13:23:00|||||||||3000
1632230630000|2021-09-21 13:23:50|||||||||17
1632230730000|2021-09-21 13:25:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|16768
1632230740000|2021-09-21 13:25:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|6104
1632230780000|2021-09-21 13:26:20|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|4792
1632230870000|2021-09-21 13:27:50|275.8||275.8||275.8||275.8||1281
1632230880000|2021-09-21 13:28:00|275.9|275.7|275.8|275.7|275.9|275.8|275.8|275.7|22973
1632230940000|2021-09-21 13:29:00|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|24436
1632230950000|2021-09-21 13:29:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|5761
1632230960000|2021-09-21 13:29:20||275.7||275.8||275.8||275.7|0
1632231030000|2021-09-21 13:30:30|276|275.9|276|275.9|276|275.9|276|275.9|4890
1632231050000|2021-09-21 13:30:50|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|28086
1632231060000|2021-09-21 13:31:00|275.8|275.7|275.7|275.6|275.8|275.8|275.7|275.6|12000
1632231100000|2021-09-21 13:31:40|||||||||6000
1632231120000|2021-09-21 13:32:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|9890
1632231140000|2021-09-21 13:32:20|276|275.9|276|275.9|276|275.9|276|275.9|3848
1632231180000|2021-09-21 13:33:00|275.9|275.8|276|275.9|276|275.9|275.9|275.8|13113
1632231190000|2021-09-21 13:33:10|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|1614
1632231200000|2021-09-21 13:33:20|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|8839
1632231210000|2021-09-21 13:33:30|275.9|275.7|275.9|275.8|275.9|275.8|275.9|275.7|4
1632231220000|2021-09-21 13:33:40||275.7||275.7||275.7||275.7|1013
1632231230000|2021-09-21 13:33:50|275.8||275.8||275.8||275.8||500
1632231290000|2021-09-21 13:34:50|275.9|275.8|276|275.9|276|275.9|275.9|275.8|13878
1632231300000|2021-09-21 13:35:00|276.1|275.8|275.9|275.8|276.1|275.8|275.9|275.8|17455
1632231310000|2021-09-21 13:35:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|14061
1632231320000|2021-09-21 13:35:20|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|0
1632231330000|2021-09-21 13:35:30||275.8||275.8||275.8||275.8|0
1632231350000|2021-09-21 13:35:50|276|275.9|276|275.9|276|275.9|276|275.9|24837
1632231370000|2021-09-21 13:36:10|276.1||276||276.1||276||3466
1632231380000|2021-09-21 13:36:20|276.1|276|276.1|276|276.1|276|276.1|276|248
1632231400000|2021-09-21 13:36:40|276|275.9|276.1|276|276.1|276|276|275.9|17448
1632231410000|2021-09-21 13:36:50|276.2||276.1||276.2||276.1||31541
1632231450000|2021-09-21 13:37:30|||||||||5000
1632231480000|2021-09-21 13:38:00|276.2||276.1||276.2||276.1||9674
1632231490000|2021-09-21 13:38:10|276.2||276.1||276.2||276.1||4222
1632231500000|2021-09-21 13:38:20|276.2||276.1||276.2||276.1||0
1632231560000|2021-09-21 13:39:20|||||||||2000
1632231590000|2021-09-21 13:39:50|276|275.9|276|275.9|276|275.9|276|275.9|20114
1632231630000|2021-09-21 13:40:30|276.1|276|276.1|276|276.1|276|276.1|276|2252
1632231650000|2021-09-21 13:40:50|||||||||2955
1632231670000|2021-09-21 13:41:10|276|275.9|276|275.9|276.1|275.9|276|275.9|12456
1632231690000|2021-09-21 13:41:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|11999
1632231720000|2021-09-21 13:42:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|4318
1632231750000|2021-09-21 13:42:30|276|275.9|276|275.8|276|275.9|276|275.8|6434
1632231760000|2021-09-21 13:42:40|275.9|275.9|276|275.8|276|275.9|275.9|275.8|6269
1632231770000|2021-09-21 13:42:50||275.9||275.9||275.9||275.9|1023
1632231780000|2021-09-21 13:43:00|276.1|275.8|276|275.9|276.1|275.9|275.9|275.8|11583
1632231790000|2021-09-21 13:43:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1269
1632231840000|2021-09-21 13:44:00|276|275.9|276|275.9|276|275.9|276|275.9|0
1632231850000|2021-09-21 13:44:10|||||||||2000
1632231870000|2021-09-21 13:44:30|276.1|276|276.1|276|276.1|276|276.1|276|1269
1632231900000|2021-09-21 13:45:00|276.2||276.1||276.2||276.1||8636
1632231910000|2021-09-21 13:45:10|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276.1|4673
1632231920000|2021-09-21 13:45:20|276.3||276.3||276.3||276.2||0
1632231930000|2021-09-21 13:45:30|276.2||276.2||276.2||276.2||0
1632231940000|2021-09-21 13:45:40|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.1|8211
1632231950000|2021-09-21 13:45:50|||||||||8370
1632231960000|2021-09-21 13:46:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|20222
1632232040000|2021-09-21 13:47:20|276.1|276|276.1|276|276.2|276|276.1|276|11437
1632232050000|2021-09-21 13:47:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|11
1632232060000|2021-09-21 13:47:40|276.1|276|276.1|276|276.2|276.1|276.1|276|6235
1632232070000|2021-09-21 13:47:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|250
1632232080000|2021-09-21 13:48:00|||||||||10
1632232120000|2021-09-21 13:48:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|5338
1632232150000|2021-09-21 13:49:10|276.4||276.3||276.4||276.3||0
1632232170000|2021-09-21 13:49:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|9
1632232180000|2021-09-21 13:49:40|276.5||276.5||276.5||276.5||1267
1632232190000|2021-09-21 13:49:50|276.6|276.4|276.5|276.4|276.6|276.5|276.5|276.4|10792
1632232200000|2021-09-21 13:50:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|14395
1632232210000|2021-09-21 13:50:10|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|2500
1632232260000|2021-09-21 13:51:00|276.4|276.2|276.3|276.2|276.4|276.2|276.3|276.2|12866
1632232270000|2021-09-21 13:51:10|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|2500
1632232280000|2021-09-21 13:51:20|276.3|276.3|276.4|276.2|276.4|276.3|276.3|276.2|9
1632232290000|2021-09-21 13:51:30|276.3|276.3|276.4|276.3|276.4|276.3|276.3|276.2|11567
1632232320000|2021-09-21 13:52:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|3383
1632232370000|2021-09-21 13:52:50|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|12194
1632232380000|2021-09-21 13:53:00|276.6||276.6||276.6||276.5||0
1632232390000|2021-09-21 13:53:10|276.5||276.5||276.5||276.5||0
1632232420000|2021-09-21 13:53:40|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|23895
1632232460000|2021-09-21 13:54:20|||||||||1
1632232490000|2021-09-21 13:54:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.2|9391
1632232500000|2021-09-21 13:55:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2507
1632232510000|2021-09-21 13:55:10|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.4|3767
1632232530000|2021-09-21 13:55:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2995
1632232570000|2021-09-21 13:56:10|||||||||2000
1632232600000|2021-09-21 13:56:40||276.3||276.4||276.4||276.3|6036
1632232610000|2021-09-21 13:56:50||276.3||276.3||276.3||276.3|0
1632232620000|2021-09-21 13:57:00|276.4||276.4||276.4||276.4||0
1632232660000|2021-09-21 13:57:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|5304
1632232680000|2021-09-21 13:58:00||276.3||276.3||276.3||276.3|2682
1632232720000|2021-09-21 13:58:40|276.4||276.4||276.4||276.4||0
1632232730000|2021-09-21 13:58:50|||||||||4
1632232740000|2021-09-21 13:59:00|276.5||276.5||276.5||276.5||0
1632232770000|2021-09-21 13:59:30||276.4||276.3||276.4||276.3|1558
1632232800000|2021-09-21 14:00:00|276.4|276.4|276.4|276.3|276.4|276.4|276.4|276.3|0
1632232830000|2021-09-21 14:00:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.1|7486
1632233040000|2021-09-21 14:04:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|12122
1632233070000|2021-09-21 14:04:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|12358
1632233090000|2021-09-21 14:04:50|276.4||276.3||276.4||276.3||6530
1632233120000|2021-09-21 14:05:20|||||||||2500
1632233150000|2021-09-21 14:05:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|5430
1632233170000|2021-09-21 14:06:10|276.1|276|276.1|276|276.1|276|276.1|276|0
1632233340000|2021-09-21 14:09:00|||||||||2050
1632233380000|2021-09-21 14:09:40|276|275.9|275.9|275.8|276|275.9|275.8|275.7|57767
1632233480000|2021-09-21 14:11:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|7592
1632233520000|2021-09-21 14:12:00|||||||||1784
1632233580000|2021-09-21 14:13:00|275.9|275.8|275.9|275.7|275.9|275.8|275.8|275.7|28499
1632233590000|2021-09-21 14:13:10||275.8||275.8||275.8||275.8|0
1632233640000|2021-09-21 14:14:00|275.8|275.7|275.8|275.7|275.9|275.7|275.8|275.7|11464
1632233670000|2021-09-21 14:14:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|6418
1632233680000|2021-09-21 14:14:40|276|275.9|276|275.9|276|275.9|276|275.9|11156
1632233710000|2021-09-21 14:15:10|276.1||276||276.1||276||4992
1632233750000|2021-09-21 14:15:50|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|14790
1632233770000|2021-09-21 14:16:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|4293
1632233780000|2021-09-21 14:16:20|||||||||936
1632233790000|2021-09-21 14:16:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|356
1632233820000|2021-09-21 14:17:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632233840000|2021-09-21 14:17:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|3399
1632233920000|2021-09-21 14:18:40|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|4298
1632233930000|2021-09-21 14:18:50|275.7||275.6||275.7||275.6||1905
1632233950000|2021-09-21 14:19:10||275.4||275.4||275.4||275.4|8251
1632233960000|2021-09-21 14:19:20||275.5||275.5||275.5||275.5|0
1632234000000|2021-09-21 14:20:00|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|1322
1632234030000|2021-09-21 14:20:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632234040000|2021-09-21 14:20:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1274
1632234050000|2021-09-21 14:20:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|4146
1632234060000|2021-09-21 14:21:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|2143
1632234070000|2021-09-21 14:21:10||275.4||275.4||275.5||275.4|2436
1632234080000|2021-09-21 14:21:20|275.7|275.5|275.6|275.5|275.7|275.5|275.6|275.4|1293
1632234110000|2021-09-21 14:21:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|4337
1632234120000|2021-09-21 14:22:00|275.4|275.3|275.4|275.3|275.4|275.4|275.4|275.3|2052
1632234130000|2021-09-21 14:22:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|1291
1632234140000|2021-09-21 14:22:20||275.3||275.3||275.3||275.3|0
1632234150000|2021-09-21 14:22:30||275.4||275.3||275.4||275.3|0
1632234160000|2021-09-21 14:22:40||275.4||275.4||275.4||275.4|0
1632234290000|2021-09-21 14:24:50|||||||||5
1632234300000|2021-09-21 14:25:00|275.6|275.5|275.6|275.5|275.7|275.5|275.6|275.5|29424
1632234330000|2021-09-21 14:25:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|11636
1632234350000|2021-09-21 14:25:50|275.6|275.5|275.6|275.4|275.6|275.5|275.5|275.4|16673
1632234360000|2021-09-21 14:26:00||275.5||275.5||275.5||275.5|0
1632234380000|2021-09-21 14:26:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|11518
1632234470000|2021-09-21 14:27:50|||||||||2000
1632234500000|2021-09-21 14:28:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|8575
1632234530000|2021-09-21 14:28:50|275.9||275.9||275.9||275.9||0
1632234630000|2021-09-21 14:30:30|276|275.8|276|275.9|276|275.9|276|275.8|3763
1632234640000|2021-09-21 14:30:40|||||||||51
1632234670000|2021-09-21 14:31:10|275.9|275.8|275.9|275.8|276|275.9|275.9|275.8|46703
1632234680000|2021-09-21 14:31:20|276|275.9|276|275.8|276|275.9|276|275.8|5698
1632234700000|2021-09-21 14:31:40|275.9||276||276||275.9||2815
1632234720000|2021-09-21 14:32:00|275.9||275.9||275.9||275.9||0
1632234730000|2021-09-21 14:32:10||275.7||275.7||275.8||275.7|9887
1632234850000|2021-09-21 14:34:10|276|275.8|275.9|275.8|276|275.9|275.9|275.8|5737
1632234860000|2021-09-21 14:34:20|||||||||5374
1632234900000|2021-09-21 14:35:00|||||||||143
1632234920000|2021-09-21 14:35:20|||||||||1346
1632234960000|2021-09-21 14:36:00|276|275.9|276|275.9|276|275.9|276|275.9|1279
1632234980000|2021-09-21 14:36:20|276.1|276|276.1|276|276.1|276|276.1|276|8027
1632235000000|2021-09-21 14:36:40|||||||||2822
1632235010000|2021-09-21 14:36:50|276|275.9|276|275.9|276|275.9|276|275.9|20904
1632235020000|2021-09-21 14:37:00|275.9|275.8|276|275.9|276|275.9|275.9|275.8|6122
1632235030000|2021-09-21 14:37:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1632235040000|2021-09-21 14:37:20||275.7||275.7||275.8||275.7|8675
1632235100000|2021-09-21 14:38:20||275.8||275.8||275.8||275.8|0
1632235110000|2021-09-21 14:38:30||275.7||275.8||275.8||275.7|1350
1632235150000|2021-09-21 14:39:10|276|275.9|276|275.9|276|275.9|276|275.9|8192
1632235160000|2021-09-21 14:39:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|8545
1632235180000|2021-09-21 14:39:40|276|275.9|276|275.9|276|275.9|276|275.8|6094
1632235290000|2021-09-21 14:41:30|276.1||276||276.1||276||4791
1632235310000|2021-09-21 14:41:50|276.1||276||276.1||276||0
1632235320000|2021-09-21 14:42:00|276.1|276|276.1|276|276.1|276|276.1|276|8
1632235330000|2021-09-21 14:42:10||275.9||275.9||275.9||275.9|7566
1632235340000|2021-09-21 14:42:20||276||276||276||276|0
1632235370000|2021-09-21 14:42:50|276.2||276.1||276.2||276.1||0
1632235390000|2021-09-21 14:43:10|276.2|276.1|276.1|276|276.2|276.1|276.1|276|3768
1632235440000|2021-09-21 14:44:00|276|275.9|276|275.9|276|275.9|276|275.9|15384
1632235530000|2021-09-21 14:45:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|9281
1632235580000|2021-09-21 14:46:20|276||275.9||276||275.9||4066
1632235590000|2021-09-21 14:46:30|276||276||276||275.9||0
1632235600000|2021-09-21 14:46:40||275.9||275.9||275.9||275.9|0
1632235620000|2021-09-21 14:47:00|275.9|275.8|276|275.8|276|275.8|275.9|275.8|15097
1632235650000|2021-09-21 14:47:30|275.9|275.7|275.8|275.7|275.9|275.7|275.8|275.7|3206
1632235680000|2021-09-21 14:48:00||275.6||275.6||275.6||275.6|0
1632235690000|2021-09-21 14:48:10|275.7|275.5|275.7|275.6|275.7|275.6|275.7|275.5|0
1632235750000|2021-09-21 14:49:10||275.5||275.6||275.6||275.5|17703
1632235760000|2021-09-21 14:49:20|||||||||2000
1632235790000|2021-09-21 14:49:50|||||||||2282
1632235820000|2021-09-21 14:50:20|275.6|275.5|275.6|275.5|275.6|275.6|275.6|275.5|8240
1632235830000|2021-09-21 14:50:30|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|7129
1632235840000|2021-09-21 14:50:40||275.6||275.6||275.6||275.6|0
1632235860000|2021-09-21 14:51:00|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|5491
1632235870000|2021-09-21 14:51:10||275.5||275.5||275.5||275.5|1796
1632235950000|2021-09-21 14:52:30||275.6||275.6||275.6||275.6|0
1632235970000|2021-09-21 14:52:50|||||||||5000
1632235980000|2021-09-21 14:53:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3429
1632236040000|2021-09-21 14:54:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|24287
1632236050000|2021-09-21 14:54:10||275.3||275.3||275.4||275.3|39686
1632236060000|2021-09-21 14:54:20||275.4||275.4||275.4||275.4|624
1632236070000|2021-09-21 14:54:30|||||||||4199
1632236140000|2021-09-21 14:55:40|||||||||1839
1632236150000|2021-09-21 14:55:50|||||||||1090
1632236180000|2021-09-21 14:56:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|10873
1632236190000|2021-09-21 14:56:30||275.2||275.3||275.3||275.2|18090
1632236210000|2021-09-21 14:56:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|17204
1632236230000|2021-09-21 14:57:10|||||||||1090
1632236260000|2021-09-21 14:57:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|11371
1632236300000|2021-09-21 14:58:20|||||||||15
1632236320000|2021-09-21 14:58:40|||||||||7486
1632236360000|2021-09-21 14:59:20|||||||||1090
1632236400000|2021-09-21 15:00:00|||||||||1160
1632236430000|2021-09-21 15:00:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|10053
1632236460000|2021-09-21 15:01:00||275.1||275.2||275.2||275.1|1090
1632236560000|2021-09-21 15:02:40|||||||||2000
1632236690000|2021-09-21 15:04:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|20414
1632236700000|2021-09-21 15:05:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|17220
1632236710000|2021-09-21 15:05:10|||||||||15463
1632236790000|2021-09-21 15:06:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|31934
1632236800000|2021-09-21 15:06:40|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|3431
1632236830000|2021-09-21 15:07:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|8765
1632236840000|2021-09-21 15:07:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|5985
1632236940000|2021-09-21 15:09:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|10648
1632236960000|2021-09-21 15:09:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|12270
1632236970000|2021-09-21 15:09:30|275.7||275.7||275.7||275.7||0
1632236990000|2021-09-21 15:09:50||275.6||275.6||275.6||275.6|0
1632237000000|2021-09-21 15:10:00||275.5||275.5||275.5||275.5|8787
1632237020000|2021-09-21 15:10:20|275.6||275.6||275.6||275.6||0
1632237040000|2021-09-21 15:10:40||275.4||275.4||275.4||275.4|10563
1632237060000|2021-09-21 15:11:00|275.5||275.5||275.5||275.5||0
1632237090000|2021-09-21 15:11:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3375
1632237170000|2021-09-21 15:12:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|7192
1632237180000|2021-09-21 15:13:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|2184
1632237190000|2021-09-21 15:13:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|2500
1632237210000|2021-09-21 15:13:30||275.5||275.6||275.6||275.5|4581
1632237240000|2021-09-21 15:14:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|4
1632237300000|2021-09-21 15:15:00|||||||||1000
1632237340000|2021-09-21 15:15:40|||||||||1660
1632237360000|2021-09-21 15:16:00|||||||||3000
1632237380000|2021-09-21 15:16:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2848
1632237440000|2021-09-21 15:17:20||275.3||275.4||275.4||275.3|7393
1632237470000|2021-09-21 15:17:50||275.3||275.4||275.4||275.3|0
1632237700000|2021-09-21 15:21:40|275.4|275.3|275.4|275.3|275.5|275.4|275.4|275.3|25242
1632237710000|2021-09-21 15:21:50||275.2||275.2||275.2||275.2|0
1632237720000|2021-09-21 15:22:00|275.3||275.3||275.3||275.3||898
1632237730000|2021-09-21 15:22:10|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|8839
1632237740000|2021-09-21 15:22:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632237780000|2021-09-21 15:23:00|||||||||150
1632237790000|2021-09-21 15:23:10|275.3|275.2|275.3|275.2|275.3|275.3|275.3|275.2|6122
1632237800000|2021-09-21 15:23:20|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|13701
1632237810000|2021-09-21 15:23:30|275.3||275.4||275.4||275.3||0
1632237820000|2021-09-21 15:23:40||275.3||275.3||275.3||275.3|3050
1632237870000|2021-09-21 15:24:30|||||||||750
1632237880000|2021-09-21 15:24:40|||||||||115
1632237910000|2021-09-21 15:25:10|||||||||523
1632238020000|2021-09-21 15:27:00|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|6788
1632238030000|2021-09-21 15:27:10||275.2||275.3||275.3||275.2|7175
1632238040000|2021-09-21 15:27:20||275.2||275.3||275.3||275.2|0
1632238070000|2021-09-21 15:27:50|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|1282
1632238080000|2021-09-21 15:28:00||275.3||275.3||275.3||275.2|0
1632238100000|2021-09-21 15:28:20|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|5314
1632238120000|2021-09-21 15:28:40|275.3|275.3|275.4|275.2|275.4|275.3|275.3|275.2|3027
1632238130000|2021-09-21 15:28:50|275.3|275.1|275.3|275.2|275.3|275.2|275.3|275.1|4855
1632238150000|2021-09-21 15:29:10|||||||||268
1632238160000|2021-09-21 15:29:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|151
1632238180000|2021-09-21 15:29:40||275||275||275.1||275|566
1632238190000|2021-09-21 15:29:50|275.3|275.1|275.3|275.2|275.3|275.2|275.3|275.1|3207
1632294000000|2021-09-22 07:00:00|275.9|275.7|275.8|275.7|275.9|275.7|275.8|275.3|31849
1632294010000|2021-09-22 07:00:10|275.9||275.9||275.9||275.9||790
1632294030000|2021-09-22 07:00:30|276|275.8|276|275.8|276.1|275.8|276|275.8|1093
1632294040000|2021-09-22 07:00:40|275.9|275.6|275.9|275.6|275.9|275.7|275.9|275.6|430
1632294050000|2021-09-22 07:00:50|276|275.5|276.1|275.8|276.1|275.8|276|275.5|4000
1632294070000|2021-09-22 07:01:10|276|275.7|276.1|275.8|276.1|275.8|276|275.6|0
1632294080000|2021-09-22 07:01:20|276|275.7|276|275.9|276|275.9|276|275.7|0
1632294090000|2021-09-22 07:01:30|275.9|275.7|276|275.7|276|275.9|275.9|275.7|3524
1632294100000|2021-09-22 07:01:40|275.9|275.5|276|275.7|276|275.7|275.8|275.5|6000
1632294120000|2021-09-22 07:02:00|276.1|275.8|276.1|275.8|276.1|275.8|276.1|275.7|5289
1632294160000|2021-09-22 07:02:40|276||276.1||276.1||276||0
1632294210000|2021-09-22 07:03:30||275.9||275.9||275.9||275.9|0
1632294230000|2021-09-22 07:03:50|276|275.8|276|275.8|276|275.8|276|275.8|3668
1632294240000|2021-09-22 07:04:00|275.9|275.9|275.9|275.6|276|275.9|275.9|275.6|3354
1632294250000|2021-09-22 07:04:10||275.7||275.7||275.7||275.7|0
1632294260000|2021-09-22 07:04:20|275.8|275.6|275.8|275.5|275.8|275.6|275.8|275.5|1730
1632294310000|2021-09-22 07:05:10|275.9|275.6|275.9|275.7|275.9|275.7|275.9|275.6|0
1632294320000|2021-09-22 07:05:20|276|275.8|276|275.7|276|275.8|276|275.7|0
1632294340000|2021-09-22 07:05:40|276.1|275.8|276.1|275.9|276.1|275.9|276.1|275.8|1841
1632294350000|2021-09-22 07:05:50|276.2|276|276.3|276|276.4|276|276.2|276|615
1632294360000|2021-09-22 07:06:00||276.1||276.1||276.1||276.1|0
1632294420000|2021-09-22 07:07:00|276.4|276.2|276.5|276.3|276.5|276.3|276.4|276.2|3210
1632294460000|2021-09-22 07:07:40|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|8192
1632294500000|2021-09-22 07:08:20|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|20478
1632294510000|2021-09-22 07:08:30|276.9|276.7|276.9|276.7|276.9|276.8|276.9|276.7|2553
1632294520000|2021-09-22 07:08:40|277|276.8|277|276.8|277|276.8|277|276.8|535
1632294540000|2021-09-22 07:09:00|||||||||4000
1632294560000|2021-09-22 07:09:20|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.7|7732
1632294610000|2021-09-22 07:10:10|276.8|276.6|276.7|276.4|276.8|276.6|276.4|276.2|29843
1632294620000|2021-09-22 07:10:20|276.8|276.5|276.9|276.7|276.9|276.7|276.7|276.5|3016
1632294630000|2021-09-22 07:10:30||276.8||276.8||276.8||276.8|2778
1632294650000|2021-09-22 07:10:50|277|276.9|277|276.8|277.1|276.9|277|276.8|10953
1632294670000|2021-09-22 07:11:10||276.9||276.8||276.9||276.8|1076
1632294680000|2021-09-22 07:11:20|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1632294690000|2021-09-22 07:11:30|277|276.8|277|276.8|277|276.8|277|276.8|0
1632294710000|2021-09-22 07:11:50|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1632294730000|2021-09-22 07:12:10|276.8|276.8|277|276.8|277|276.8|276.8|276.8|0
1632294740000|2021-09-22 07:12:20|276.9|276.7|276.9|276.7|276.9|276.8|276.9|276.7|0
1632294750000|2021-09-22 07:12:30|276.8||276.8||276.8||276.8||0
1632294760000|2021-09-22 07:12:40|276.7|276.6|276.8|276.5|276.8|276.6|276.7|276.5|12380
1632294770000|2021-09-22 07:12:50|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|460
1632294800000|2021-09-22 07:13:20|276.9||276.9||276.9||276.9||4653
1632294850000|2021-09-22 07:14:10|277|276.7|277|276.8|277|276.8|277|276.7|0
1632294870000|2021-09-22 07:14:30|277.1|276.9|277.1|276.9|277.1|276.9|277.1|276.9|18273
1632294880000|2021-09-22 07:14:40|277.2|277|277.2|277|277.2|277|277.2|277|0
1632294890000|2021-09-22 07:14:50|277.1|276.9|277.2|277|277.2|277|277.1|276.9|5050
1632294900000|2021-09-22 07:15:00|277.1|276.9|277.1|277|277.1|277|277.1|276.9|0
1632294910000|2021-09-22 07:15:10|||||||||1
1632294940000|2021-09-22 07:15:40|277|276.9|277.1|276.9|277.1|277|277|276.9|18552
1632294950000|2021-09-22 07:15:50|277.2|277|277.3|277|277.3|277.1|277.2|277|2335
1632294960000|2021-09-22 07:16:00|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|3051
1632294970000|2021-09-22 07:16:10|277.4||277.4||277.4||277.3||0
1632294980000|2021-09-22 07:16:20|277.5|277.3|277.3|277.1|277.5|277.3|277.3|277.1|13440
1632294990000|2021-09-22 07:16:30|277.2|277|277.2|277|277.3|277|277.2|277|7991
1632295000000|2021-09-22 07:16:40||276.9||277||277||276.9|0
1632295020000|2021-09-22 07:17:00|277.1||277.2||277.2||277.1||0
1632295030000|2021-09-22 07:17:10||276.9||276.9||276.9||276.9|0
1632295040000|2021-09-22 07:17:20|277.1|276.8|277|276.8|277.1|276.8|277|276.8|2760
1632295060000|2021-09-22 07:17:40|276.9|276.7|277|276.8|277|276.8|276.8|276.7|0
1632295090000|2021-09-22 07:18:10|276.9|276.7|276.9|276.7|276.9|276.8|276.9|276.7|0
1632295100000|2021-09-22 07:18:20|277|276.8|277|276.8|277|276.8|277|276.8|0
1632295150000|2021-09-22 07:19:10|276.8|276.7|276.9|276.7|276.9|276.8|276.8|276.6|9359
1632295170000|2021-09-22 07:19:30|277|276.8|277|276.8|277|276.8|277|276.8|0
1632295190000|2021-09-22 07:19:50|276.9|276.7|277|276.7|277|276.7|276.9|276.7|999
1632295200000|2021-09-22 07:20:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1632295220000|2021-09-22 07:20:20||276.7||276.7||276.7||276.7|7771
1632295240000|2021-09-22 07:20:40|276.8||276.8||276.8||276.8||0
1632295250000|2021-09-22 07:20:50||276.6||276.6||276.6||276.6|1236
1632295290000|2021-09-22 07:21:30|276.9|276.7|276.9|276.7|276.9|276.8|276.9|276.7|10631
1632295300000|2021-09-22 07:21:40|277|276.8|277|276.8|277|276.8|277|276.8|0
1632295450000|2021-09-22 07:24:10|277.1|276.9|277|276.8|277.1|277|277|276.8|34844
1632295470000|2021-09-22 07:24:30|||||||||40
1632295490000|2021-09-22 07:24:50|276.9|276.9|276.9|276.8|276.9|276.9|276.9|276.8|1490
1632295520000|2021-09-22 07:25:20|277|276.9|277.1|276.9|277.1|277|277|276.8|17320
1632295530000|2021-09-22 07:25:30|277|276.8|277|276.8|277|276.8|277|276.8|11863
1632295560000|2021-09-22 07:26:00|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.7|10873
1632295590000|2021-09-22 07:26:30||276.8||276.7||276.8||276.7|0
1632295600000|2021-09-22 07:26:40|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632295630000|2021-09-22 07:27:10|276.7||276.7||276.7||276.7||0
1632295640000|2021-09-22 07:27:20|276.8||276.7||276.8||276.7||0
1632295690000|2021-09-22 07:28:10|||||||||738
1632295740000|2021-09-22 07:29:00|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|4530
1632295790000|2021-09-22 07:29:50|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|728
1632295800000|2021-09-22 07:30:00|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|2813
1632295850000|2021-09-22 07:30:50|277|276.8|277|276.9|277|276.9|277|276.8|1913
1632295860000|2021-09-22 07:31:00|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|17882
1632295910000|2021-09-22 07:31:50|||||||||4137
1632295920000|2021-09-22 07:32:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|12075
1632295950000|2021-09-22 07:32:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|441
1632296060000|2021-09-22 07:34:20|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|14152
1632296070000|2021-09-22 07:34:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|2423
1632296080000|2021-09-22 07:34:40|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|12355
1632296090000|2021-09-22 07:34:50||276.6||276.6||276.6||276.6|6107
1632296120000|2021-09-22 07:35:20|276.9|276.7|276.9|276.7|277|276.9|276.9|276.7|20682
1632296130000|2021-09-22 07:35:30|276.8|276.6|277|276.9|277|276.9|276.8|276.6|29772
1632296150000|2021-09-22 07:35:50|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|3698
1632296160000|2021-09-22 07:36:00||276.8||276.8||276.8||276.8|0
1632296170000|2021-09-22 07:36:10|277|276.9|277|276.8|277|276.9|277|276.8|1265
1632296200000|2021-09-22 07:36:40||276.9||276.9||276.9||276.9|0
1632296210000|2021-09-22 07:36:50|277.1|277|277|276.8|277.1|277|277|276.8|24638
1632296270000|2021-09-22 07:37:50||276.9||276.9||276.9||276.9|0
1632296320000|2021-09-22 07:38:40|277.1|277|277.2|277|277.2|277|277.1|277|11200
1632296460000|2021-09-22 07:41:00|277.1|276.9|277|276.9|277.1|276.9|277|276.9|12629
1632296500000|2021-09-22 07:41:40|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|7988
1632296510000|2021-09-22 07:41:50|276.8||276.8||276.8||276.8||0
1632296520000|2021-09-22 07:42:00|276.9|276.8|277|276.8|277|276.8|276.9|276.8|1907
1632296530000|2021-09-22 07:42:10|277.1|276.9|277.1|277|277.1|277|277.1|276.9|1126
1632296600000|2021-09-22 07:43:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1832
1632296630000|2021-09-22 07:43:50|277.1|277|277.1|277|277.1|277|277.1|276.9|8877
1632296640000|2021-09-22 07:44:00|277|276.9|277|276.8|277|276.9|277|276.8|1263
1632296660000|2021-09-22 07:44:20|276.9|276.7|277|276.8|277|276.9|276.8|276.7|21482
1632296670000|2021-09-22 07:44:30|||||||||400
1632296690000|2021-09-22 07:44:50||276.9||276.9||276.9||276.9|0
1632296710000|2021-09-22 07:45:10|277.1|277|277.1|277|277.1|277|277.1|277|4826
1632296750000|2021-09-22 07:45:50|||||||||5000
1632296790000|2021-09-22 07:46:30|277|276.9|277.1|276.9|277.1|277|277|276.8|17570
1632296820000|2021-09-22 07:47:00||277||277||277||277|1473
1632296840000|2021-09-22 07:47:20|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|13851
1632296910000|2021-09-22 07:48:30|277.2|277.1|277.1|277|277.2|277.1|277.1|277|15661
1632296940000|2021-09-22 07:49:00||276.9||276.9||276.9||276.9|0
1632296950000|2021-09-22 07:49:10|277||277.1||277.1||277||1264
1632296960000|2021-09-22 07:49:20|277.2|277|277.2|277|277.2|277|277.2|277|0
1632296970000|2021-09-22 07:49:30||277.1||277.1||277.1||277|3001
1632296990000|2021-09-22 07:49:50|277.3||277.2||277.3||277.2||1231
1632297010000|2021-09-22 07:50:10|277.1|277|277.1|277|277.1|277|277|276.9|26520
1632297020000|2021-09-22 07:50:20|||||||||3070
1632297030000|2021-09-22 07:50:30|277|276.9|277.1|277|277.1|277|277|276.9|3764
1632297040000|2021-09-22 07:50:40||276.9||276.9||276.9||276.9|0
1632297100000|2021-09-22 07:51:40||277||276.9||277||276.9|1500
1632297110000|2021-09-22 07:51:50|277|276.8|276.9|276.8|277|276.8|276.9|276.8|3985
1632297120000|2021-09-22 07:52:00||276.7||276.8||276.8||276.7|0
1632297130000|2021-09-22 07:52:10|277|276.9|277|276.8|277|276.9|277|276.8|2144
1632297140000|2021-09-22 07:52:20|276.9||276.9||276.9||276.9||0
1632297150000|2021-09-22 07:52:30|||||||||86
1632297180000|2021-09-22 07:53:00|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|5558
1632297240000|2021-09-22 07:54:00|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|5675
1632297250000|2021-09-22 07:54:10|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|7472
1632297260000|2021-09-22 07:54:20|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|347
1632297280000|2021-09-22 07:54:40|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|1323
1632297300000|2021-09-22 07:55:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|0
1632297340000|2021-09-22 07:55:40|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|1266
1632297350000|2021-09-22 07:55:50|277|276.8|277|276.9|277|276.9|276.9|276.8|0
1632297360000|2021-09-22 07:56:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|2500
1632297440000|2021-09-22 07:57:20|277|276.9|277|276.9|277|276.9|277|276.9|2293
1632297500000|2021-09-22 07:58:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|7972
1632297510000|2021-09-22 07:58:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1632297520000|2021-09-22 07:58:40|276.7|276.6|276.8|276.6|276.8|276.7|276.7|276.6|6389
1632297530000|2021-09-22 07:58:50|276.9|276.7|276.8|276.7|276.9|276.8|276.8|276.7|3451
1632297570000|2021-09-22 07:59:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|6600
1632297590000|2021-09-22 07:59:50|276.8||276.8||276.8||276.8||1265
1632297640000|2021-09-22 08:00:40|276.9|276.7|276.9|276.8|276.9|276.8|276.9|276.7|7536
1632297650000|2021-09-22 08:00:50||276.7||276.7||276.7||276.7|0
1632297660000|2021-09-22 08:01:00||276.8||276.8||276.8||276.8|0
1632297670000|2021-09-22 08:01:10|277|276.9|277|276.9|277.1|277|277|276.9|12636
1632297700000|2021-09-22 08:01:40|277.1||277.1||277.1||277.1||0
1632297730000|2021-09-22 08:02:10|277|276.8|277|276.8|277|276.8|277|276.8|3902
1632297740000|2021-09-22 08:02:20|277.1|276.9|277.1|277|277.1|277|277.1|276.9|614
1632297790000|2021-09-22 08:03:10|277.2|277.1|277.1|277|277.2|277.1|277.1|277|11203
1632297800000|2021-09-22 08:03:20|277|276.9|277.1|277|277.1|277|277|276.9|9400
1632297820000|2021-09-22 08:03:40|277|276.9|277|276.9|277|276.9|277|276.9|1264
1632297830000|2021-09-22 08:03:50|277.1||277.1||277.1||277.1||2500
1632297850000|2021-09-22 08:04:10||277||277||277||277|0
1632297870000|2021-09-22 08:04:30|277.2||277.1||277.2||277.1||0
1632297890000|2021-09-22 08:04:50|277.2|277.1|277.2|277|277.2|277.1|277.2|277|4882
1632297930000|2021-09-22 08:05:30||277.1||277.1||277.1||277.1|0
1632297960000|2021-09-22 08:06:00|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|2117
1632298020000|2021-09-22 08:07:00|||||||||489
1632298070000|2021-09-22 08:07:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|984
1632298090000|2021-09-22 08:08:10|277.6||277.5||277.6||277.5||12733
1632298100000|2021-09-22 08:08:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5432
1632298130000|2021-09-22 08:08:50|||||||||1702
1632298140000|2021-09-22 08:09:00|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|17638
1632298150000|2021-09-22 08:09:10||277.4||277.4||277.4||277.4|0
1632298160000|2021-09-22 08:09:20|277.5||277.5||277.5||277.5||0
1632298170000|2021-09-22 08:09:30|||||||||4602
1632298180000|2021-09-22 08:09:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|18563
1632298210000|2021-09-22 08:10:10|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.4|9889
1632298220000|2021-09-22 08:10:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3716
1632298230000|2021-09-22 08:10:30||277.2||277.3||277.3||277.2|0
1632298240000|2021-09-22 08:10:40|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|5559
1632298250000|2021-09-22 08:10:50|||||||||90
1632298280000|2021-09-22 08:11:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2836
1632298300000|2021-09-22 08:11:40|||||||||12
1632298320000|2021-09-22 08:12:00|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|3462
1632298340000|2021-09-22 08:12:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|11224
1632298380000|2021-09-22 08:13:00|||||||||1370
1632298390000|2021-09-22 08:13:10|277.5||277.5||277.5||277.5||585
1632298430000|2021-09-22 08:13:50|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|5136
1632298460000|2021-09-22 08:14:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|8686
1632298470000|2021-09-22 08:14:30||277.3||277.4||277.4||277.3|0
1632298510000|2021-09-22 08:15:10|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|11479
1632298520000|2021-09-22 08:15:20|277.3||277.3||277.3||277.3||0
1632298540000|2021-09-22 08:15:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2968
1632298560000|2021-09-22 08:16:00|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|6252
1632298570000|2021-09-22 08:16:10|277.3||277.3||277.3||277.3||0
1632298590000|2021-09-22 08:16:30||277.1||277.2||277.2||277.1|1852
1632298600000|2021-09-22 08:16:40||277.1||277.1||277.1||277.1|0
1632298610000|2021-09-22 08:16:50||277.2||277.1||277.2||277.1|0
1632298650000|2021-09-22 08:17:30||277.2||277.2||277.2||277.2|0
1632298660000|2021-09-22 08:17:40|||||||||301
1632298670000|2021-09-22 08:17:50|||||||||1500
1632298750000|2021-09-22 08:19:10|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|11105
1632298800000|2021-09-22 08:20:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|8633
1632298890000|2021-09-22 08:21:30|||||||||6323
1632298910000|2021-09-22 08:21:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1263
1632298940000|2021-09-22 08:22:20|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|3858
1632298950000|2021-09-22 08:22:30|277.3||277.3||277.3||277.3||0
1632298970000|2021-09-22 08:22:50||277.2||277.2||277.2||277.2|0
1632298990000|2021-09-22 08:23:10|||||||||1825
1632299120000|2021-09-22 08:25:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|5885
1632299180000|2021-09-22 08:26:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|13354
1632299210000|2021-09-22 08:26:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|13141
1632299220000|2021-09-22 08:27:00||277.2||277.3||277.3||277.2|5100
1632299230000|2021-09-22 08:27:10|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|1262
1632299270000|2021-09-22 08:27:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3462
1632299290000|2021-09-22 08:28:10|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|5989
1632299310000|2021-09-22 08:28:30||277.4||277.3||277.4||277.3|0
1632299320000|2021-09-22 08:28:40||277.4||277.3||277.4||277.3|0
1632299330000|2021-09-22 08:28:50||277.4||277.4||277.4||277.4|0
1632299380000|2021-09-22 08:29:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4954
1632299390000|2021-09-22 08:29:50|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|1264
1632299400000|2021-09-22 08:30:00|277.5||277.5||277.5||277.5||0
1632299430000|2021-09-22 08:30:30|277.4|277.2|277.4|277.3|277.4|277.3|277.4|277.2|4579
1632299440000|2021-09-22 08:30:40||277.2||277.2||277.2||277.2|0
1632299450000|2021-09-22 08:30:50|277.3||277.3||277.3||277.3||1116
1632299490000|2021-09-22 08:31:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|596
1632299510000|2021-09-22 08:31:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|10518
1632299570000|2021-09-22 08:32:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2748
1632299650000|2021-09-22 08:34:10|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|8097
1632299660000|2021-09-22 08:34:20|277.4|277.2|277.4|277.2|277.4|277.3|277.3|277.2|9076
1632299680000|2021-09-22 08:34:40||277.3||277.3||277.3||277.3|0
1632299690000|2021-09-22 08:34:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632299750000|2021-09-22 08:35:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|19020
1632299790000|2021-09-22 08:36:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|7535
1632299800000|2021-09-22 08:36:40|277.4|277.3|277.4|277.3|277.4|277.4|277.4|277.3|6046
1632299870000|2021-09-22 08:37:50|||||||||602
1632299880000|2021-09-22 08:38:00||277.2||277.2||277.2||277.2|0
1632299890000|2021-09-22 08:38:10|277.3|277.3|277.4|277.3|277.4|277.3|277.3|277.3|0
1632299920000|2021-09-22 08:38:40|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|17155
1632299930000|2021-09-22 08:38:50|277.4|277.2|277.4|277.3|277.4|277.3|277.4|277.2|0
1632299940000|2021-09-22 08:39:00|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|2500
1632299950000|2021-09-22 08:39:10||277.3||277.2||277.3||277.2|0
1632299970000|2021-09-22 08:39:30|277.3||277.3||277.3||277.3||0
1632300020000|2021-09-22 08:40:20|||||||||1859
1632300070000|2021-09-22 08:41:10|||||||||2600
1632300080000|2021-09-22 08:41:20||277||277||277||277|0
1632300100000|2021-09-22 08:41:40||277.1||277.1||277.1||277|0
1632300110000|2021-09-22 08:41:50|277.2|277|277.2|277|277.2|277|277.2|277|0
1632300220000|2021-09-22 08:43:40|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1632300280000|2021-09-22 08:44:40|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|569
1632300300000|2021-09-22 08:45:00|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1632300310000|2021-09-22 08:45:10|277.4||277.4||277.4||277.4||0
1632300320000|2021-09-22 08:45:20|277.3||277.3||277.3||277.3||0
1632300360000|2021-09-22 08:46:00|277.5|277.2|277.5|277.2|277.5|277.3|277.5|277.2|1263
1632300390000|2021-09-22 08:46:30||277.3||277.3||277.3||277.3|0
1632300410000|2021-09-22 08:46:50|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|1880
1632300420000|2021-09-22 08:47:00||277||277.1||277.1||277|3312
1632300440000|2021-09-22 08:47:20||277||277||277||277|0
1632300500000|2021-09-22 08:48:20|277.2||277.2||277.2||277.2||0
1632300520000|2021-09-22 08:48:40|||||||||1263
1632300540000|2021-09-22 08:49:00|277.1|276.9|277.1|276.9|277.1|276.9|277.1|276.9|0
1632300550000|2021-09-22 08:49:10||276.8||276.8||276.8||276.8|1681
1632300560000|2021-09-22 08:49:20||276.9||276.9||276.9||276.9|0
1632300570000|2021-09-22 08:49:30||276.8||276.8||276.8||276.8|0
1632300600000|2021-09-22 08:50:00||276.9||276.9||276.9||276.9|0
1632300860000|2021-09-22 08:54:20|277|276.8|277|276.8|277|276.9|277|276.8|0
1632300870000|2021-09-22 08:54:30|277.1||277.1||277.1||277.1||0
1632300890000|2021-09-22 08:54:50|||||||||275
1632300900000|2021-09-22 08:55:00|||||||||3133
1632300960000|2021-09-22 08:56:00|277|276.9|277|276.9|277|276.9|277|276.9|9403
1632300980000|2021-09-22 08:56:20|276.9|276.8|277|276.8|277|276.9|276.9|276.8|18432
1632300990000|2021-09-22 08:56:30||276.9||276.9||276.9||276.9|0
1632301010000|2021-09-22 08:56:50|277.1||277||277.1||277||0
1632301060000|2021-09-22 08:57:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1264
1632301080000|2021-09-22 08:58:00|277|276.9|277|276.9|277|276.9|277|276.9|3114
1632301090000|2021-09-22 08:58:10||276.8||276.8||276.8||276.8|0
1632301100000|2021-09-22 08:58:20||276.9||276.9||276.9||276.9|0
1632301160000|2021-09-22 08:59:20|||||||||56
1632301180000|2021-09-22 08:59:40|276.9|276.8|277|276.8|277|276.8|276.9|276.8|7524
1632301190000|2021-09-22 08:59:50||276.9||276.9||276.9||276.9|0
1632301240000|2021-09-22 09:00:40|||||||||1890
1632301260000|2021-09-22 09:01:00|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|5545
1632301340000|2021-09-22 09:02:20|276.8||276.8||276.8||276.8||0
1632301360000|2021-09-22 09:02:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|3633
1632301400000|2021-09-22 09:03:20|277|276.9|277|276.8|277|276.9|277|276.8|1265
1632301410000|2021-09-22 09:03:30|276.9||276.9||276.9||276.9||0
1632301500000|2021-09-22 09:05:00|277|276.9|277|276.9|277|276.9|277|276.9|2402
1632301510000|2021-09-22 09:05:10|277.1|277|277|276.9|277.1|277|277|276.9|8768
1632301520000|2021-09-22 09:05:20|277.1||277.1||277.1||277||0
1632301560000|2021-09-22 09:06:00|277||277||277||277||0
1632301600000|2021-09-22 09:06:40|277.1||277.1||277.1||277||0
1632301610000|2021-09-22 09:06:50||277||276.9||277||276.9|2723
1632301620000|2021-09-22 09:07:00|277|277|277.1|277|277.1|277|277|277|1264
1632301680000|2021-09-22 09:08:00|277|276.9|277|276.9|277.1|277|277|276.9|10221
1632301710000|2021-09-22 09:08:30||276.8||276.8||276.8||276.8|4037
1632301820000|2021-09-22 09:10:20||276.9||276.9||276.9||276.9|849
1632301870000|2021-09-22 09:11:10|277.1|277|277.1|277|277.1|277|277.1|277|62
1632301880000|2021-09-22 09:11:20|277.2|277.1|277.1|277|277.2|277.1|277.1|277|19908
1632301900000|2021-09-22 09:11:40||276.9||277||277||276.9|6673
1632301940000|2021-09-22 09:12:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|6357
1632301970000|2021-09-22 09:12:50|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|9395
1632301980000|2021-09-22 09:13:00||277.2||277.2||277.2||277.2|0
1632302020000|2021-09-22 09:13:40||277.1||277.2||277.2||277.1|12209
1632302070000|2021-09-22 09:14:30||277.1||277.1||277.1||277.1|10514
1632302080000|2021-09-22 09:14:40|277.2|277.2|277.2|277.1|277.2|277.2|277.2|277.1|724
1632302120000|2021-09-22 09:15:20|277.1|277|277.1|277|277.1|277|277.1|277|8503
1632302170000|2021-09-22 09:16:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|4430
1632302240000|2021-09-22 09:17:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3386
1632302250000|2021-09-22 09:17:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1263
1632302260000|2021-09-22 09:17:40|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|8807
1632302270000|2021-09-22 09:17:50|277.3||277.3||277.3||277.3||0
1632302390000|2021-09-22 09:19:50|277.4||277.4||277.4||277.4||0
1632302400000|2021-09-22 09:20:00|277.5|277.3|277.4|277.3|277.5|277.3|277.4|277.3|39146
1632302410000|2021-09-22 09:20:10|277.5||277.5||277.5||277.5||0
1632302420000|2021-09-22 09:20:20|277.4|277.4|277.5|277.4|277.5|277.4|277.4|277.4|0
1632302480000|2021-09-22 09:21:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|10042
1632302490000|2021-09-22 09:21:30||277.2||277.2||277.3||277.2|1262
1632302540000|2021-09-22 09:22:20|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|14497
1632302550000|2021-09-22 09:22:30|277.3|277.2|277.3|277.2|277.3|277.2|277.2|277.2|2500
1632302570000|2021-09-22 09:22:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4182
1632302600000|2021-09-22 09:23:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3274
1632302610000|2021-09-22 09:23:30|||||||||1190
1632302620000|2021-09-22 09:23:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2614
1632302730000|2021-09-22 09:25:30|277.5||277.5||277.5||277.5||0
1632302750000|2021-09-22 09:25:50|277.4||277.4||277.4||277.4||0
1632302820000|2021-09-22 09:27:00|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|10568
1632303110000|2021-09-22 09:31:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|6226
1632303150000|2021-09-22 09:32:30|277.4||277.3||277.4||277.3||0
1632303320000|2021-09-22 09:35:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3444
1632303380000|2021-09-22 09:36:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|29200
1632303430000|2021-09-22 09:37:10|277.6||277.5||277.6||277.5||0
1632303440000|2021-09-22 09:37:20|277.6||277.6||277.6||277.5||0
1632303460000|2021-09-22 09:37:40|277.5||277.5||277.5||277.5||0
1632303490000|2021-09-22 09:38:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|9082
1632303530000|2021-09-22 09:38:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|9639
1632303590000|2021-09-22 09:39:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|16261
1632303620000|2021-09-22 09:40:20|277.9|277.8|278|277.8|278|277.8|277.9|277.8|6345
1632303630000|2021-09-22 09:40:30||277.9||277.9||277.9||277.9|7522
1632303660000|2021-09-22 09:41:00|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|30730
1632303680000|2021-09-22 09:41:20|277.8||277.8||277.8||277.8||0
1632303740000|2021-09-22 09:42:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1260
1632303780000|2021-09-22 09:43:00||277.7||277.7||277.7||277.7|10415
1632303830000|2021-09-22 09:43:50||277.8||277.8||277.8||277.8|0
1632303840000|2021-09-22 09:44:00||277.7||277.7||277.7||277.7|6224
1632303910000|2021-09-22 09:45:10|277.8|277.6|277.8|277.7|277.8|277.7|277.7|277.6|26557
1632303960000|2021-09-22 09:46:00|||||||||1081
1632303980000|2021-09-22 09:46:20|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|10032
1632304000000|2021-09-22 09:46:40|||||||||2490
1632304010000|2021-09-22 09:46:50|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|8261
1632304020000|2021-09-22 09:47:00|277.8||277.8||277.8||277.8||0
1632304030000|2021-09-22 09:47:10|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|2000
1632304050000|2021-09-22 09:47:30|277.8||277.8||277.8||277.8||14316
1632304070000|2021-09-22 09:47:50|||||||||1081
1632304110000|2021-09-22 09:48:30|||||||||1354
1632304140000|2021-09-22 09:49:00|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|1620
1632304190000|2021-09-22 09:49:50|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|3761
1632304210000|2021-09-22 09:50:10|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|4909
1632304270000|2021-09-22 09:51:10|277.9||277.8||277.9||277.8||3182
1632304300000|2021-09-22 09:51:40|277.9|277.8|278|277.8|278|277.9|277.9|277.8|18215
1632304430000|2021-09-22 09:53:50|277.9|277.9|278|277.9|278|277.9|277.9|277.9|1566
1632304530000|2021-09-22 09:55:30|277.9|277.8|278|277.8|278|277.8|277.9|277.8|17623
1632304570000|2021-09-22 09:56:10|277.9||277.9||277.9||277.9||0
1632304610000|2021-09-22 09:56:50|||||||||3
1632304800000|2021-09-22 10:00:00|278|277.9|277.9|277.8|278|277.9|277.9|277.8|5061
1632304890000|2021-09-22 10:01:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|28121
1632304900000|2021-09-22 10:01:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|452
1632304960000|2021-09-22 10:02:40|277.6|277.5|277.6|277.5|277.6|277.6|277.6|277.5|11143
1632305030000|2021-09-22 10:03:50|277.5|277.4|277.6|277.5|277.7|277.6|277.5|277.4|18489
1632305040000|2021-09-22 10:04:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|38
1632305150000|2021-09-22 10:05:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|3262
1632305180000|2021-09-22 10:06:20|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|3684
1632305210000|2021-09-22 10:06:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|3262
1632305280000|2021-09-22 10:08:00|||||||||2500
1632305410000|2021-09-22 10:10:10|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|7266
1632305470000|2021-09-22 10:11:10|||||||||307
1632305700000|2021-09-22 10:15:00|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|23039
1632305930000|2021-09-22 10:18:50|277.8||277.7||277.8||277.7||1261
1632305960000|2021-09-22 10:19:20|||||||||3282
1632306220000|2021-09-22 10:23:40|||||||||3048
1632306300000|2021-09-22 10:25:00|277.6|277.5|277.6|277.5|277.6|277.6|277.6|277.5|34478
1632306320000|2021-09-22 10:25:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|9126
1632306360000|2021-09-22 10:26:00|277.6|277.5|277.6|277.5|277.6|277.6|277.6|277.5|16299
1632306490000|2021-09-22 10:28:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2450
1632306520000|2021-09-22 10:28:40|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|7314
1632306570000|2021-09-22 10:29:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|216
1632306600000|2021-09-22 10:30:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|7023
1632306640000|2021-09-22 10:30:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|3468
1632306660000|2021-09-22 10:31:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|1262
1632306810000|2021-09-22 10:33:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|4994
1632307070000|2021-09-22 10:37:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|8823
1632307200000|2021-09-22 10:40:00|||||||||861
1632307400000|2021-09-22 10:43:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|8975
1632307410000|2021-09-22 10:43:30|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|22049
1632307420000|2021-09-22 10:43:40|277.5||277.5||277.5||277.5||0
1632307480000|2021-09-22 10:44:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1983
1632307520000|2021-09-22 10:45:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|4305
1632307560000|2021-09-22 10:46:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|194
1632307590000|2021-09-22 10:46:30|||||||||728
1632307620000|2021-09-22 10:47:00||277.2||277.3||277.3||277.2|5000
1632307640000|2021-09-22 10:47:20|||||||||2427
1632307700000|2021-09-22 10:48:20|277.5||277.4||277.5||277.4||727
1632307890000|2021-09-22 10:51:30|||||||||150
1632308040000|2021-09-22 10:54:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3599
1632308400000|2021-09-22 11:00:00|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|24582
1632308450000|2021-09-22 11:00:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|7160
1632308470000|2021-09-22 11:01:10||277.2||277.2||277.2||277.2|0
1632308500000|2021-09-22 11:01:40|277.3||277.3||277.3||277.3||0
1632308510000|2021-09-22 11:01:50|277.4||277.4||277.4||277.4||4235
1632308520000|2021-09-22 11:02:00||277.3||277.3||277.3||277.3|0
1632308680000|2021-09-22 11:04:40|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|14010
1632308710000|2021-09-22 11:05:10|277.5||277.5||277.5||277.5||2922
1632308730000|2021-09-22 11:05:30|277.4||277.5||277.5||277.4||0
1632308770000|2021-09-22 11:06:10|277.4||277.4||277.4||277.4||0
1632308780000|2021-09-22 11:06:20|277.5||277.4||277.5||277.4||3038
1632308890000|2021-09-22 11:08:10|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|11259
1632308930000|2021-09-22 11:08:50|277.5||277.5||277.5||277.5||0
1632308960000|2021-09-22 11:09:20||277.4||277.4||277.4||277.4|0
1632308990000|2021-09-22 11:09:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1262
1632309100000|2021-09-22 11:11:40|||||||||4
1632309270000|2021-09-22 11:14:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|8835
1632309280000|2021-09-22 11:14:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1470
1632309360000|2021-09-22 11:16:00|277.1|277|277.2|277|277.2|277.1|277.1|277|1928
1632309370000|2021-09-22 11:16:10|277.1||277.1||277.1||277.1||0
1632309630000|2021-09-22 11:20:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1264
1632309670000|2021-09-22 11:21:10|277.1|277|277.2|277.1|277.2|277.1|277.1|277|9125
1632309680000|2021-09-22 11:21:20||277||277||277||277|1083
1632309760000|2021-09-22 11:22:40||277.1||277.1||277.1||277.1|0
1632309820000|2021-09-22 11:23:40|||||||||1000
1632309870000|2021-09-22 11:24:30|||||||||2000
1632309960000|2021-09-22 11:26:00|||||||||1233
1632310140000|2021-09-22 11:29:00|||||||||18905
1632310190000|2021-09-22 11:29:50|||||||||200
1632310200000|2021-09-22 11:30:00|277.1|277|277.2|277.1|277.2|277.1|277.1|277|4041
1632310290000|2021-09-22 11:31:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|12350
1632310300000|2021-09-22 11:31:40|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|8776
1632310310000|2021-09-22 11:31:50|277.2||277.3||277.3||277.2||0
1632310320000|2021-09-22 11:32:00|277.2||277.2||277.2||277.2||8
1632310330000|2021-09-22 11:32:10|||||||||6
1632310420000|2021-09-22 11:33:40|||||||||737
1632310440000|2021-09-22 11:34:00|277.1|277|277.2|277.1|277.2|277.1|277.1|277|14839
1632310460000|2021-09-22 11:34:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|3823
1632310490000|2021-09-22 11:34:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4521
1632310570000|2021-09-22 11:36:10||277.2||277.2||277.2||277.2|7971
1632310590000|2021-09-22 11:36:30|277.3||277.3||277.3||277.3||0
1632310600000|2021-09-22 11:36:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2722
1632310610000|2021-09-22 11:36:50||277||277||277.1||277|728
1632310650000|2021-09-22 11:37:30||277.1||277||277.1||277|1264
1632310830000|2021-09-22 11:40:30||277.1||277.1||277.1||277.1|0
1632311010000|2021-09-22 11:43:30|277.1|277|277.2|277|277.2|277|277.1|277|16212
1632311020000|2021-09-22 11:43:40||277.1||277.1||277.1||277.1|0
1632311330000|2021-09-22 11:48:50|277.1|277|277.1|277|277.2|277.1|277.1|277|33645
1632311340000|2021-09-22 11:49:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1923
1632311350000|2021-09-22 11:49:10|||||||||3091
1632311420000|2021-09-22 11:50:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|2996
1632311500000|2021-09-22 11:51:40|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|9916
1632311520000|2021-09-22 11:52:00|277.3||277.2||277.3||277.2||4859
1632311560000|2021-09-22 11:52:40||277||277||277||277|3879
1632311580000|2021-09-22 11:53:00||277.1||277.1||277.1||277.1|0
1632311670000|2021-09-22 11:54:30|277.1|277|277.1|277|277.1|277|277.1|277|3912
1632311680000|2021-09-22 11:54:40|277.2||277.2||277.2||277.2||0
1632311710000|2021-09-22 11:55:10|277.1|276.9|277|276.9|277.1|276.9|277|276.9|7671
1632311760000|2021-09-22 11:56:00|||||||||1428
1632311800000|2021-09-22 11:56:40|||||||||3000
1632311830000|2021-09-22 11:57:10|277.1|277|277.1|277|277.1|277|277.1|277|11557
1632311840000|2021-09-22 11:57:20|277|276.9|277|276.9|277|276.9|277|276.9|4324
1632311880000|2021-09-22 11:58:00|||||||||1504
1632311900000|2021-09-22 11:58:20||276.8||276.8||276.8||276.8|0
1632311910000|2021-09-22 11:58:30|276.9||276.9||276.9||276.9||0
1632312000000|2021-09-22 12:00:00|277|276.9|277|276.9|277|276.9|277|276.9|9761
1632312020000|2021-09-22 12:00:20|277.1|277|277.1|276.9|277.1|277|277|276.9|19355
1632312050000|2021-09-22 12:00:50|277||277||277||277||0
1632312060000|2021-09-22 12:01:00|||||||||1840
1632312070000|2021-09-22 12:01:10|||||||||292
1632312080000|2021-09-22 12:01:20|||||||||582
1632312100000|2021-09-22 12:01:40|||||||||90
1632312140000|2021-09-22 12:02:20|||||||||300
1632312400000|2021-09-22 12:06:40|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|12716
1632312410000|2021-09-22 12:06:50|276.7|276.6|276.7|276.6|276.8|276.7|276.7|276.6|5579
1632312420000|2021-09-22 12:07:00|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|13702
1632312430000|2021-09-22 12:07:10|||||||||1974
1632312440000|2021-09-22 12:07:20|276.8|276.5|276.6|276.5|276.8|276.5|276.6|276.5|15141
1632312450000|2021-09-22 12:07:30|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|22760
1632312460000|2021-09-22 12:07:40|276.7||276.6||276.7||276.6||3768
1632312470000|2021-09-22 12:07:50|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|18777
1632312480000|2021-09-22 12:08:00|276.4|276.4|276.4|276.3|276.4|276.4|276.4|276.3|335
1632312490000|2021-09-22 12:08:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|6283
1632312540000|2021-09-22 12:09:00||276.3||276.3||276.3||276.3|0
1632312550000|2021-09-22 12:09:10||276.4||276.4||276.4||276.4|0
1632312620000|2021-09-22 12:10:20|||||||||1671
1632312660000|2021-09-22 12:11:00|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|18250
1632312690000|2021-09-22 12:11:30||276.5||276.6||276.6||276.5|6180
1632312710000|2021-09-22 12:11:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|15264
1632312740000|2021-09-22 12:12:20|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|18007
1632312860000|2021-09-22 12:14:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|4797
1632312890000|2021-09-22 12:14:50|277|276.9|277|276.9|277|276.9|277|276.8|172
1632313150000|2021-09-22 12:19:10|||||||||2814
1632313180000|2021-09-22 12:19:40|277.1||277.1||277.1||277.1||0
1632313200000|2021-09-22 12:20:00|277|277|277|276.9|277|277|277|276.9|413
1632313210000|2021-09-22 12:20:10|277.1|277|277.1|277|277.1|277|277.1|277|4920
1632313280000|2021-09-22 12:21:20|277|276.9|277|276.9|277|276.9|277|276.9|10831
1632313720000|2021-09-22 12:28:40|277.1|277|277.1|277|277.1|277|277.1|277|524
1632313750000|2021-09-22 12:29:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5001
1632313780000|2021-09-22 12:29:40|||||||||1421
1632313830000|2021-09-22 12:30:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1480
1632313840000|2021-09-22 12:30:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|477
1632313860000|2021-09-22 12:31:00|277.5||277.4||277.5||277.4||5904
1632313950000|2021-09-22 12:32:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632313990000|2021-09-22 12:33:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|16121
1632314000000|2021-09-22 12:33:20||277.2||277.2||277.2||277.2|1298
1632314100000|2021-09-22 12:35:00|277.5|277.3|277.5|277.4|277.5|277.4|277.4|277.3|14820
1632314140000|2021-09-22 12:35:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|19346
1632314200000|2021-09-22 12:36:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|18389
1632314410000|2021-09-22 12:40:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|19635
1632314460000|2021-09-22 12:41:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632314520000|2021-09-22 12:42:00|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|9548
1632314560000|2021-09-22 12:42:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632314570000|2021-09-22 12:42:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1263
1632314690000|2021-09-22 12:44:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6720
1632314700000|2021-09-22 12:45:00||277.2||277.3||277.3||277.2|0
1632314780000|2021-09-22 12:46:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|6346
1632314790000|2021-09-22 12:46:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4121
1632314930000|2021-09-22 12:48:50|||||||||2968
1632314960000|2021-09-22 12:49:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1262
1632315000000|2021-09-22 12:50:00|||||||||2740
1632315120000|2021-09-22 12:52:00|277.4|277.3|277.4|277.3|277.4|277.4|277.4|277.3|20458
1632315230000|2021-09-22 12:53:50|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|5000
1632315240000|2021-09-22 12:54:00||277.4||277.4||277.4||277.4|0
1632315320000|2021-09-22 12:55:20|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|38514
1632315350000|2021-09-22 12:55:50|||||||||670
1632315370000|2021-09-22 12:56:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|6952
1632315410000|2021-09-22 12:56:50|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|11450
1632315420000|2021-09-22 12:57:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1263
1632315440000|2021-09-22 12:57:20|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|10176
1632315500000|2021-09-22 12:58:20|||||||||991
1632315540000|2021-09-22 12:59:00||277.2||277.3||277.3||277.2|9627
1632315560000|2021-09-22 12:59:20||277.2||277.3||277.3||277.2|1415
1632315740000|2021-09-22 13:02:20|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|6581
1632315750000|2021-09-22 13:02:30|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|10705
1632315760000|2021-09-22 13:02:40||277.2||277.2||277.2||277.2|3122
1632315770000|2021-09-22 13:02:50||277.3||277.3||277.3||277.3|0
1632315800000|2021-09-22 13:03:20|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|10694
1632315810000|2021-09-22 13:03:30|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|10095
1632315860000|2021-09-22 13:04:20||277.4||277.3||277.4||277.3|8262
1632315900000|2021-09-22 13:05:00|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|8924
1632315920000|2021-09-22 13:05:20||277.3||277.3||277.3||277.3|0
1632316050000|2021-09-22 13:07:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3558
1632316080000|2021-09-22 13:08:00|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|7504
1632316090000|2021-09-22 13:08:10|277.4||277.4||277.4||277.4||0
1632316150000|2021-09-22 13:09:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|11203
1632316170000|2021-09-22 13:09:30||277.1||277.1||277.2||277.1|3882
1632316180000|2021-09-22 13:09:40||277.2||277.2||277.2||277.2|0
1632316200000|2021-09-22 13:10:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|4214
1632316230000|2021-09-22 13:10:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1265
1632316250000|2021-09-22 13:10:50||277.1||277.1||277.1||277.1|0
1632316260000|2021-09-22 13:11:00||277.2||277.2||277.2||277.1|4000
1632316390000|2021-09-22 13:13:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|9870
1632316420000|2021-09-22 13:13:40|277.1|277|277.1|276.9|277.1|277|277|276.9|3221
1632316440000|2021-09-22 13:14:00||277||277||277||277|0
1632316540000|2021-09-22 13:15:40||276.9||276.9||276.9||276.9|12597
1632316570000|2021-09-22 13:16:10||277||277||277||277|567
1632316690000|2021-09-22 13:18:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|23889
1632316810000|2021-09-22 13:20:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|11447
1632316840000|2021-09-22 13:20:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5566
1632316890000|2021-09-22 13:21:30|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|11597
1632316900000|2021-09-22 13:21:40|277.2||277.2||277.3||277.2||0
1632316930000|2021-09-22 13:22:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|404
1632317090000|2021-09-22 13:24:50|277.2|277.1|277.2|277|277.2|277.1|277.1|277|36134
1632317100000|2021-09-22 13:25:00||277.1||277.1||277.1||277.1|1250
1632317110000|2021-09-22 13:25:10|277.3||277.3||277.3||277.3||5376
1632317120000|2021-09-22 13:25:20||277.2||277.2||277.2||277.2|0
1632317230000|2021-09-22 13:27:10|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|13236
1632317260000|2021-09-22 13:27:40||277.2||277.2||277.2||277.2|0
1632317280000|2021-09-22 13:28:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|10932
1632317290000|2021-09-22 13:28:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|7682
1632317300000|2021-09-22 13:28:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1262
1632317310000|2021-09-22 13:28:30|277.3||277.2||277.3||277.2||0
1632317350000|2021-09-22 13:29:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1263
1632317400000|2021-09-22 13:30:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|24961
1632317420000|2021-09-22 13:30:20|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|11803
1632317430000|2021-09-22 13:30:30||277.2||277.2||277.2||277.2|3111
1632317440000|2021-09-22 13:30:40||277.3||277.2||277.3||277.2|2300
1632317450000|2021-09-22 13:30:50|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|5318
1632317470000|2021-09-22 13:31:10|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|2500
1632317480000|2021-09-22 13:31:20|277.4|277.2|277.4|277.3|277.4|277.3|277.4|277.2|0
1632317500000|2021-09-22 13:31:40|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.2|8096
1632317510000|2021-09-22 13:31:50||277.3||277.3||277.3||277.3|0
1632317540000|2021-09-22 13:32:20|277.5||277.5||277.5||277.4||0
1632317550000|2021-09-22 13:32:30||277.4||277.4||277.4||277.4|899
1632317560000|2021-09-22 13:32:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|363
1632317590000|2021-09-22 13:33:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1262
1632317600000|2021-09-22 13:33:20|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|7129
1632317620000|2021-09-22 13:33:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|12503
1632317640000|2021-09-22 13:34:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3840
1632317680000|2021-09-22 13:34:40|||||||||6409
1632317780000|2021-09-22 13:36:20|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.2|19802
1632317850000|2021-09-22 13:37:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|8796
1632317900000|2021-09-22 13:38:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4681
1632317940000|2021-09-22 13:39:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|13854
1632318000000|2021-09-22 13:40:00|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|11380
1632318080000|2021-09-22 13:41:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|14371
1632318090000|2021-09-22 13:41:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|31000
1632318140000|2021-09-22 13:42:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1282
1632318150000|2021-09-22 13:42:30|277.2|277|277.2|277.1|277.2|277.1|277.2|277|33000
1632318180000|2021-09-22 13:43:00|277.1|277|277.1|277|277.1|277|277.1|277|1583
1632318230000|2021-09-22 13:43:50|277|276.9|276.9|276.7|277|276.9|276.9|276.7|12671
1632318240000|2021-09-22 13:44:00||276.8||276.8||276.8||276.7|9721
1632318290000|2021-09-22 13:44:50|277|276.9|276.9|276.8|277|276.9|276.9|276.8|31284
1632318300000|2021-09-22 13:45:00|277||277||277||277||0
1632318310000|2021-09-22 13:45:10|276.9|276.9|277|276.9|277|276.9|276.9|276.9|0
1632318360000|2021-09-22 13:46:00|276.9|276.8|277|276.9|277|276.9|276.9|276.8|9712
1632318410000|2021-09-22 13:46:50|277.1|277|277.1|277|277.1|277|277.1|277|60507
1632318440000|2021-09-22 13:47:20|277|276.9|277|276.9|277|276.9|277|276.9|9615
1632318470000|2021-09-22 13:47:50|||||||||1800
1632318510000|2021-09-22 13:48:30|277.1|277|277.1|277|277.1|277|277.1|277|4387
1632318590000|2021-09-22 13:49:50|277|276.9|277|276.8|277|276.9|277|276.8|26722
1632318610000|2021-09-22 13:50:10|277.1|276.9|277.1|277|277.1|277|277.1|276.9|2662
1632318750000|2021-09-22 13:52:30|277.2|277.1|277|276.9|277.2|277.1|277|276.9|63565
1632318770000|2021-09-22 13:52:50|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|15596
1632318800000|2021-09-22 13:53:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|5476
1632318870000|2021-09-22 13:54:30|||||||||2834
1632318930000|2021-09-22 13:55:30|||||||||24584
1632319090000|2021-09-22 13:58:10|277|276.9|276.9|276.8|277|276.9|276.9|276.8|11590
1632319240000|2021-09-22 14:00:40|277||276.9||277||276.9||0
1632319290000|2021-09-22 14:01:30|277|276.9|276.9|276.8|277|276.9|276.9|276.8|9450
1632319330000|2021-09-22 14:02:10|277|276.9|276.9|276.7|277|276.9|276.9|276.7|63811
1632319350000|2021-09-22 14:02:30||276.8||276.8||276.8||276.7|687
1632319370000|2021-09-22 14:02:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|7294
1632319380000|2021-09-22 14:03:00|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|32168
1632319540000|2021-09-22 14:05:40|276.9|276.8|277|276.9|277|276.9|276.9|276.8|23268
1632319550000|2021-09-22 14:05:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|5550
1632319620000|2021-09-22 14:07:00|||||||||15000
1632319640000|2021-09-22 14:07:20|||||||||9722
1632319650000|2021-09-22 14:07:30|276.8|276.7|276.8|276.7|276.8|276.8|276.8|276.7|36995
1632319730000|2021-09-22 14:08:50|||||||||22433
1632319810000|2021-09-22 14:10:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|4697
1632319840000|2021-09-22 14:10:40|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|13847
1632319880000|2021-09-22 14:11:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|12142
1632320000000|2021-09-22 14:13:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|4728
1632320070000|2021-09-22 14:14:30|277|276.9|277|276.9|277|276.9|277|276.9|3276
1632320110000|2021-09-22 14:15:10|277.1|277|277.1|277|277.1|277|277.1|277|8769
1632320210000|2021-09-22 14:16:50|277.2|277.1|277.2|277.1|277.3|277.2|277.1|277|68891
1632320220000|2021-09-22 14:17:00|||||||||3279
1632320280000|2021-09-22 14:18:00|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|13554
1632320400000|2021-09-22 14:20:00|277.1|277|277.2|277.1|277.2|277.1|277.1|277|19359
1632320420000|2021-09-22 14:20:20|277.1|277|277.1|277|277.1|277.1|277.1|277|3146
1632320430000|2021-09-22 14:20:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|4599
1632320440000|2021-09-22 14:20:40|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|12360
1632320460000|2021-09-22 14:21:00|277.5||277.4||277.5||277.4||7682
1632320480000|2021-09-22 14:21:20|277.5||277.4||277.5||277.4||6816
1632320490000|2021-09-22 14:21:30|277.5||277.5||277.5||277.5||917
1632320570000|2021-09-22 14:22:50|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|22521
1632320580000|2021-09-22 14:23:00|||||||||1266
1632320680000|2021-09-22 14:24:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|5999
1632320880000|2021-09-22 14:28:00|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|26860
1632320890000|2021-09-22 14:28:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|3290
1632320910000|2021-09-22 14:28:30|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|4652
1632320930000|2021-09-22 14:28:50|277.5||277.5||277.5||277.5||0
1632320940000|2021-09-22 14:29:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1262
1632320950000|2021-09-22 14:29:10|277.5||277.4||277.5||277.4||1584
1632320990000|2021-09-22 14:29:50|277.5||277.4||277.5||277.4||4087
1632321000000|2021-09-22 14:30:00|277.5||277.5||277.5||277.4||0
1632321010000|2021-09-22 14:30:10|277.4|277.4|277.5|277.4|277.5|277.4|277.4|277.3|5548
1632321130000|2021-09-22 14:32:10|||||||||3551
1632321190000|2021-09-22 14:33:10|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|22339
1632321220000|2021-09-22 14:33:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1262
1632321360000|2021-09-22 14:36:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|10474
1632321370000|2021-09-22 14:36:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|8497
1632321550000|2021-09-22 14:39:10|277.4||277.3||277.4||277.3||5427
1632321610000|2021-09-22 14:40:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6336
1632321680000|2021-09-22 14:41:20|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|10252
1632321690000|2021-09-22 14:41:30|277.4||277.4||277.4||277.4||0
1632321720000|2021-09-22 14:42:00|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.2|23981
1632321730000|2021-09-22 14:42:10|277.3||277.3||277.3||277.3||0
1632321750000|2021-09-22 14:42:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|7233
1632321790000|2021-09-22 14:43:10|||||||||10606
1632321800000|2021-09-22 14:43:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3002
1632321810000|2021-09-22 14:43:30|||||||||339
1632322020000|2021-09-22 14:47:00|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|23658
1632322030000|2021-09-22 14:47:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5027
1632322100000|2021-09-22 14:48:20|277.1|277|277.1|277|277.1|277.1|277.1|277|5993
1632322110000|2021-09-22 14:48:30|277.2|276.9|277.2|277.1|277.2|277.1|277.2|276.9|19601
1632322130000|2021-09-22 14:48:50|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|20676
1632322150000|2021-09-22 14:49:10|277.2||277.2||277.2||277.2||0
1632322180000|2021-09-22 14:49:40||277||277||277.1||277|10049
1632322210000|2021-09-22 14:50:10||277.1||277.1||277.1||277.1|0
1632322230000|2021-09-22 14:50:30|||||||||25
1632322270000|2021-09-22 14:51:10|277.1|277|277.1|277|277.1|277.1|277.1|277|5764
1632322460000|2021-09-22 14:54:20|||||||||1
1632322500000|2021-09-22 14:55:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|10676
1632322740000|2021-09-22 14:59:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|13761
1632322760000|2021-09-22 14:59:20||277.1||277.1||277.2||277.1|18572
1632322770000|2021-09-22 14:59:30|277.2|277.2|277.3|277.2|277.3|277.2|277.2|277.1|8190
1632322840000|2021-09-22 15:00:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|10325
1632322850000|2021-09-22 15:00:50|||||||||506
1632322860000|2021-09-22 15:01:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|1262
1632322880000|2021-09-22 15:01:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|7068
1632322900000|2021-09-22 15:01:40|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|10213
1632322910000|2021-09-22 15:01:50||277.4||277.5||277.5||277.4|6854
1632323000000|2021-09-22 15:03:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|9867
1632323010000|2021-09-22 15:03:30|||||||||500
1632323030000|2021-09-22 15:03:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|12156
1632323080000|2021-09-22 15:04:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4217
1632323120000|2021-09-22 15:05:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|7700
1632323140000|2021-09-22 15:05:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|13765
1632323220000|2021-09-22 15:07:00|||||||||181
1632323270000|2021-09-22 15:07:50|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|28384
1632323280000|2021-09-22 15:08:00||277.5||277.5||277.5||277.5|0
1632323290000|2021-09-22 15:08:10||277.6||277.6||277.6||277.6|0
1632323400000|2021-09-22 15:10:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|12499
1632323440000|2021-09-22 15:10:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|6474
1632323450000|2021-09-22 15:10:50|277.8||277.8||277.8||277.8||16785
1632323460000|2021-09-22 15:11:00|277.7||277.7||277.7||277.7||0
1632323490000|2021-09-22 15:11:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|8854
1632323680000|2021-09-22 15:14:40|||||||||1
1632323690000|2021-09-22 15:14:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|22379
1632323700000|2021-09-22 15:15:00|278||277.9||278||277.9||0
1632323720000|2021-09-22 15:15:20|||||||||500
1632323730000|2021-09-22 15:15:30|||||||||5823
1632323780000|2021-09-22 15:16:20|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|44148
1632323790000|2021-09-22 15:16:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|6830
1632323800000|2021-09-22 15:16:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3978
1632323960000|2021-09-22 15:19:20|||||||||1844
1632323990000|2021-09-22 15:19:50|||||||||4548
1632324000000|2021-09-22 15:20:00|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|50844
1632324010000|2021-09-22 15:20:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5913
1632324020000|2021-09-22 15:20:20|277.9||277.8||277.9||277.8||2502
1632324040000|2021-09-22 15:20:40|||||||||1641
1632324080000|2021-09-22 15:21:20|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|36749
1632324090000|2021-09-22 15:21:30|277.8|277.8|277.6|277.5|277.8|277.8|277.6|277.5|50082
1632324180000|2021-09-22 15:23:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|16327
1632324200000|2021-09-22 15:23:20||277.3||277.4||277.4||277.3|6135
1632324220000|2021-09-22 15:23:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1914
1632324230000|2021-09-22 15:23:50||277.2||277.3||277.3||277.2|3834
1632324240000|2021-09-22 15:24:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|7023
1632324270000|2021-09-22 15:24:30|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|27615
1632324280000|2021-09-22 15:24:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|2500
1632324310000|2021-09-22 15:25:10|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|23791
1632324320000|2021-09-22 15:25:20|||||||||1250
1632324340000|2021-09-22 15:25:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|7652
1632324420000|2021-09-22 15:27:00|||||||||3838
1632324490000|2021-09-22 15:28:10|277.3|277.2|277.3|277.2|277.3|277.3|277.3|277.2|19351
1632324530000|2021-09-22 15:28:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2763
1632324540000|2021-09-22 15:29:00|||||||||1578
1632324550000|2021-09-22 15:29:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|5908
1632324560000|2021-09-22 15:29:20|277.2|277.1|277.2|277.1|277.2|277.2|277.2|277.1|17070
1632324580000|2021-09-22 15:29:40|||||||||709
1632324590000|2021-09-22 15:29:50||277||277||277.1||277|1362
1632380410000|2021-09-23 07:00:10|278|277.8|278|277.6|278|277.8|277.8|277.5|44930
1632380420000|2021-09-23 07:00:20|277.9||278||278||277.9||0
1632380430000|2021-09-23 07:00:30|278.2|277.7|278.2|278|278.2|278|278|277.7|14147
1632380450000|2021-09-23 07:00:50|278.1|277.9|278|277.8|278.1|277.9|278|277.8|0
1632380460000|2021-09-23 07:01:00|278.1|277.9|278.2|277.9|278.3|277.9|278.1|277.9|1000
1632380480000|2021-09-23 07:01:20||277.8||278||278||277.8|0
1632380520000|2021-09-23 07:02:00|278.3|278.1|278.3|278.1|278.4|278.1|278.3|278.1|5071
1632380540000|2021-09-23 07:02:20|278.4|278|278.6|278.4|278.6|278.4|278.4|278|9332
1632380570000|2021-09-23 07:02:50|278.8|278.5|278.8|278.5|278.8|278.5|278.8|278.5|1997
1632380580000|2021-09-23 07:03:00|278.9|278.4|278.9|278.6|278.9|278.6|278.8|278.4|16116
1632380600000|2021-09-23 07:03:20|279|278.7|279|278.8|279.1|278.9|278.9|278.7|40170
1632380610000|2021-09-23 07:03:30|279.1|278.9|279.1|278.9|279.1|278.9|279.1|278.9|2092
1632380620000|2021-09-23 07:03:40|279|278.8|279|278.8|279|278.8|279|278.8|2564
1632380630000|2021-09-23 07:03:50|278.9|278.7|278.9|278.7|279|278.7|278.7|278.5|13171
1632380680000|2021-09-23 07:04:40|278.8|278.6|278.7|278.5|278.8|278.7|278.6|278.5|6666
1632380700000|2021-09-23 07:05:00|278.8|278.6|279.4|279.1|279.4|279.1|278.7|278.5|19767
1632380720000|2021-09-23 07:05:20|279.3|279.2|279.3|279.2|279.3|279.3|279.2|279.1|3896
1632380730000|2021-09-23 07:05:30|279.4|279.1|279.3|279.2|279.4|279.2|279.3|279.1|28441
1632380740000|2021-09-23 07:05:40||279.1||279.1||279.2||279.1|455
1632380750000|2021-09-23 07:05:50|279.1|279|279.3|279.1|279.3|279.1|279.1|279|12500
1632380760000|2021-09-23 07:06:00|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|5633
1632380770000|2021-09-23 07:06:10|279.6|279.4|279.6|279.4|279.6|279.4|279.5|279.4|1877
1632380780000|2021-09-23 07:06:20|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|1522
1632380800000|2021-09-23 07:06:40|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|4840
1632380810000|2021-09-23 07:06:50|279.6||279.7||279.7||279.6||2000
1632380820000|2021-09-23 07:07:00|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|50679
1632380830000|2021-09-23 07:07:10||279.6||279.5||279.6||279.5|9375
1632380870000|2021-09-23 07:07:50|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|16086
1632380880000|2021-09-23 07:08:00|279.6||279.6||279.6||279.6||0
1632380890000|2021-09-23 07:08:10|279.7||279.6||279.7||279.6||0
1632380920000|2021-09-23 07:08:40|279.7|279.4|279.7|279.5|279.7|279.5|279.7|279.4|1789
1632380950000|2021-09-23 07:09:10|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|22761
1632380960000|2021-09-23 07:09:20|||||||||4000
1632381000000|2021-09-23 07:10:00|279.8|279.6|279.8|279.7|279.9|279.7|279.7|279.5|38537
1632381040000|2021-09-23 07:10:40|279.7|279.6|279.7|279.5|279.8|279.6|279.6|279.5|36686
1632381060000|2021-09-23 07:11:00|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|25205
1632381080000|2021-09-23 07:11:20|279.4|279.2|279.3|279.2|279.4|279.2|279.3|279|2843
1632381160000|2021-09-23 07:12:40|279.2|279.1|278.9|278.8|279.2|279.1|278.9|278.8|11749
1632381170000|2021-09-23 07:12:50|279|278.7|278.9|278.7|279|278.7|278.9|278.7|7717
1632381240000|2021-09-23 07:14:00|278.8|278.6|278.8|278.7|278.8|278.7|278.7|278.6|6959
1632381250000|2021-09-23 07:14:10|278.9|278.8|279|278.8|279|278.9|278.9|278.8|6290
1632381270000|2021-09-23 07:14:30|278.9|278.9|278.9|278.8|279|278.9|278.9|278.8|0
1632381280000|2021-09-23 07:14:40|278.8|278.7|278.6|278.4|278.8|278.8|278.6|278.4|19955
1632381290000|2021-09-23 07:14:50|278.7|278.5|278.7|278.5|278.7|278.5|278.6|278.5|0
1632381300000|2021-09-23 07:15:00|278.6|278.4|278.8|278.6|278.9|278.7|278.6|278.4|66
1632381310000|2021-09-23 07:15:10|278.9|278.7|278.8|278.6|278.9|278.7|278.8|278.6|0
1632381330000|2021-09-23 07:15:30|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|0
1632381340000|2021-09-23 07:15:40|279||278.9||279||278.9||0
1632381350000|2021-09-23 07:15:50|||||||||50
1632381360000|2021-09-23 07:16:00|278.8|278.6|278.4|278.2|278.8|278.6|278.4|278.2|34192
1632381380000|2021-09-23 07:16:20|||||||||5907
1632381400000|2021-09-23 07:16:40|278.5|278.3|278.4|278.2|278.5|278.4|278.4|278.2|6661
1632381410000|2021-09-23 07:16:50|278.3|278.1|278.2|278|278.3|278.2|278.2|278|11261
1632381420000|2021-09-23 07:17:00|278.3|278.1|278.2|278|278.4|278.2|278.2|278|9126
1632381440000|2021-09-23 07:17:20|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1632381450000|2021-09-23 07:17:30|278.4|278.2|278.4|278.2|278.4|278.3|278.4|278.2|0
1632381460000|2021-09-23 07:17:40|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1632381530000|2021-09-23 07:18:50||278.3||278.2||278.3||278.2|0
1632381560000|2021-09-23 07:19:20|278.5|278.3|278.3|278.2|278.5|278.4|278.3|278.2|37591
1632381570000|2021-09-23 07:19:30|278.4||278.3||278.4||278.3||12531
1632381580000|2021-09-23 07:19:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|0
1632381590000|2021-09-23 07:19:50||278.2||278.2||278.2||278.2|0
1632381600000|2021-09-23 07:20:00|278.5|278.4|278.4|278.3|278.5|278.4|278.3|278.1|46020
1632381670000|2021-09-23 07:21:10|278.5|278.4|278.4|278.3|278.6|278.4|278.4|278.3|19239
1632381690000|2021-09-23 07:21:30|278.5|278.4|278.6|278.4|278.7|278.5|278.5|278.4|1452
1632381700000|2021-09-23 07:21:40|278.7|278.5|278.7|278.6|278.8|278.6|278.6|278.5|52248
1632381720000|2021-09-23 07:22:00||278.5||278.6||278.6||278.5|6737
1632381810000|2021-09-23 07:23:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4500
1632381820000|2021-09-23 07:23:40||278.4||278.5||278.5||278.4|0
1632381870000|2021-09-23 07:24:30|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|3758
1632381890000|2021-09-23 07:24:50|278.5|278.4|278.3|278.1|278.5|278.4|278.3|278.1|10294
1632381900000|2021-09-23 07:25:00||278.2||278.1||278.2||278.1|41
1632381940000|2021-09-23 07:25:40||278.2||278.2||278.2||278.2|0
1632381950000|2021-09-23 07:25:50|278.2|278.1|278.2|278|278.2|278.1|278.2|278|2136
1632381960000|2021-09-23 07:26:00|278.3|278.1|278.1|278|278.3|278.1|278.1|278|5098
1632381970000|2021-09-23 07:26:10||277.9||278||278||277.9|3326
1632381980000|2021-09-23 07:26:20||277.9||277.9||277.9||277.9|0
1632381990000|2021-09-23 07:26:30|278|277.8|278|277.8|278|277.8|278|277.8|5059
1632382000000|2021-09-23 07:26:40|278.1|277.9|277.9|277.8|278.1|277.9|277.9|277.8|1194
1632382010000|2021-09-23 07:26:50|278|277.9|278|277.9|278|277.9|278|277.9|1139
1632382130000|2021-09-23 07:28:50|278.1|278|278|277.9|278.1|278|278|277.9|6839
1632382140000|2021-09-23 07:29:00|278.1||278||278.1||278||4154
1632382160000|2021-09-23 07:29:20|277.9|277.8|277.9|277.7|277.9|277.9|277.9|277.7|7222
1632382170000|2021-09-23 07:29:30||277.8||277.7||277.8||277.7|0
1632382180000|2021-09-23 07:29:40|277.8||277.8||277.8||277.8||0
1632382190000|2021-09-23 07:29:50|277.9|277.6|277.8|277.7|277.9|277.7|277.8|277.6|0
1632382200000|2021-09-23 07:30:00|277.7|277.6|277.6|277.4|277.8|277.6|277.6|277.4|10485
1632382250000|2021-09-23 07:30:50|277.5||277.5||277.5||277.5||0
1632382330000|2021-09-23 07:32:10|277.6|277.5|277.8|277.6|277.8|277.7|277.6|277.5|9366
1632382340000|2021-09-23 07:32:20|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1632382370000|2021-09-23 07:32:50|277.7|277.7|277.7|277.6|277.8|277.7|277.7|277.5|29152
1632382380000|2021-09-23 07:33:00|277.8|277.5|277.8|277.6|277.8|277.6|277.8|277.5|7744
1632382390000|2021-09-23 07:33:10|277.7||277.7||277.7||277.7||0
1632382400000|2021-09-23 07:33:20|277.8||277.8||277.8||277.7||0
1632382410000|2021-09-23 07:33:30|277.7||277.7||277.7||277.7||0
1632382440000|2021-09-23 07:34:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|12435
1632382450000|2021-09-23 07:34:10|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|494
1632382490000|2021-09-23 07:34:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1261
1632382510000|2021-09-23 07:35:10||277.4||277.4||277.5||277.4|3911
1632382520000|2021-09-23 07:35:20||277.5||277.5||277.5||277.5|0
1632382530000|2021-09-23 07:35:30|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|7308
1632382540000|2021-09-23 07:35:40|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.4|1860
1632382570000|2021-09-23 07:36:10|277.7||277.7||277.7||277.7||0
1632382590000|2021-09-23 07:36:30|277.6||277.6||277.6||277.6||0
1632382630000|2021-09-23 07:37:10||277.4||277.5||277.5||277.4|0
1632382690000|2021-09-23 07:38:10|277.7||277.7||277.7||277.7||372
1632382700000|2021-09-23 07:38:20|277.6||277.6||277.6||277.6||0
1632382720000|2021-09-23 07:38:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1632382750000|2021-09-23 07:39:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|7422
1632382780000|2021-09-23 07:39:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|5929
1632382820000|2021-09-23 07:40:20|277.6||277.6||277.6||277.6||0
1632382830000|2021-09-23 07:40:30||277.5||277.5||277.5||277.5|0
1632382840000|2021-09-23 07:40:40|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|5144
1632382900000|2021-09-23 07:41:40|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.4|6517
1632382930000|2021-09-23 07:42:10||277.3||277.3||277.3||277.3|0
1632382950000|2021-09-23 07:42:30|277.4||277.4||277.4||277.4||0
1632382960000|2021-09-23 07:42:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1262
1632382990000|2021-09-23 07:43:10|277.6|277.5|277.7|277.5|277.8|277.6|277.6|277.5|12681
1632383000000|2021-09-23 07:43:20|277.6||277.6||277.6||277.6||0
1632383010000|2021-09-23 07:43:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|65
1632383020000|2021-09-23 07:43:40|277.8||277.7||277.8||277.7||224
1632383100000|2021-09-23 07:45:00|277.8||277.8||277.8||277.7||4844
1632383130000|2021-09-23 07:45:30|277.7||277.7||277.7||277.7||0
1632383150000|2021-09-23 07:45:50|||||||||40
1632383160000|2021-09-23 07:46:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|16528
1632383180000|2021-09-23 07:46:20|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|2465
1632383200000|2021-09-23 07:46:40|277.8||277.8||277.8||277.8||0
1632383210000|2021-09-23 07:46:50||277.7||277.7||277.7||277.7|0
1632383230000|2021-09-23 07:47:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1889
1632383280000|2021-09-23 07:48:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|7980
1632383300000|2021-09-23 07:48:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1262
1632383310000|2021-09-23 07:48:30|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|1090
1632383320000|2021-09-23 07:48:40|277.9|277.6|277.7|277.6|277.9|277.6|277.7|277.6|16834
1632383330000|2021-09-23 07:48:50||277.5||277.6||277.6||277.5|9803
1632383340000|2021-09-23 07:49:00|277.8||277.8||277.8||277.8||0
1632383390000|2021-09-23 07:49:50|277.7||277.7||277.7||277.7||0
1632383400000|2021-09-23 07:50:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|4083
1632383410000|2021-09-23 07:50:10|||||||||100
1632383430000|2021-09-23 07:50:30|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|1122
1632383450000|2021-09-23 07:50:50|277.8||277.8||277.8||277.8||0
1632383460000|2021-09-23 07:51:00|277.9||277.9||277.9||277.9||0
1632383470000|2021-09-23 07:51:10|278|277.8|278|277.9|278|277.9|278|277.8|400
1632383600000|2021-09-23 07:53:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|9949
1632383640000|2021-09-23 07:54:00|278|277.9|278|277.9|278|277.9|278|277.9|3361
1632383720000|2021-09-23 07:55:20|278.1|277.8|278|277.9|278.1|277.9|278|277.8|11067
1632383750000|2021-09-23 07:55:50|277.9|277.8|277.8|277.7|278|277.8|277.8|277.7|40543
1632383800000|2021-09-23 07:56:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1072
1632383830000|2021-09-23 07:57:10||277.5||277.5||277.5||277.5|308
1632383860000|2021-09-23 07:57:40||277.6||277.6||277.6||277.6|0
1632383870000|2021-09-23 07:57:50|277.8|277.5|277.8|277.6|277.8|277.7|277.6|277.5|23202
1632383880000|2021-09-23 07:58:00|277.7||277.7||277.7||277.7||0
1632383940000|2021-09-23 07:59:00|277.8||277.8||277.8||277.7||0
1632383960000|2021-09-23 07:59:20|277.7||277.7||277.7||277.7||0
1632383970000|2021-09-23 07:59:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|78
1632384000000|2021-09-23 08:00:00|277.9||277.8||277.9||277.8||0
1632384030000|2021-09-23 08:00:30|277.9||277.9||277.9||277.9||0
1632384040000|2021-09-23 08:00:40|277.8||277.8||277.8||277.8||200
1632384050000|2021-09-23 08:00:50|||||||||59
1632384060000|2021-09-23 08:01:00|277.9|277.8|278|277.8|278|277.8|277.9|277.8|5664
1632384070000|2021-09-23 08:01:10|277.9||277.9||277.9||277.9||0
1632384080000|2021-09-23 08:01:20|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|26144
1632384210000|2021-09-23 08:03:30|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|2500
1632384340000|2021-09-23 08:05:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|8124
1632384400000|2021-09-23 08:06:40|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|25251
1632384450000|2021-09-23 08:07:30|||||||||3810
1632384460000|2021-09-23 08:07:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|3934
1632384480000|2021-09-23 08:08:00|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|9992
1632384560000|2021-09-23 08:09:20|277.3|277.2|277.5|277.3|277.5|277.3|277.3|277.2|9516
1632384570000|2021-09-23 08:09:30||277.4||277.4||277.4||277.4|0
1632384600000|2021-09-23 08:10:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4605
1632384610000|2021-09-23 08:10:10|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|14050
1632384620000|2021-09-23 08:10:20|277.4||277.5||277.5||277.4||7925
1632384630000|2021-09-23 08:10:30|||||||||417
1632384640000|2021-09-23 08:10:40|277.4|277.4|277.5|277.4|277.5|277.4|277.4|277.3|13344
1632384680000|2021-09-23 08:11:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632384710000|2021-09-23 08:11:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|8076
1632384770000|2021-09-23 08:12:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|902
1632384810000|2021-09-23 08:13:30|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|6352
1632384840000|2021-09-23 08:14:00|277.4||277.5||277.5||277.4||1262
1632384850000|2021-09-23 08:14:10|277.4|277.4|277.4|277.3|277.5|277.4|277.4|277.3|12934
1632384860000|2021-09-23 08:14:20|277.5||277.5||277.5||277.5||0
1632384870000|2021-09-23 08:14:30|277.4||277.4||277.5||277.4||5293
1632384880000|2021-09-23 08:14:40|||||||||16
1632384890000|2021-09-23 08:14:50|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|48841
1632384900000|2021-09-23 08:15:00|277.5||277.5||277.5||277.5||0
1632384920000|2021-09-23 08:15:20|277.4||277.4||277.4||277.4||102
1632384930000|2021-09-23 08:15:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|1262
1632384980000|2021-09-23 08:16:20|277.4|277.3|277.4|277.3|277.5|277.4|277.4|277.3|15526
1632384990000|2021-09-23 08:16:30|||||||||4474
1632385000000|2021-09-23 08:16:40|||||||||300
1632385010000|2021-09-23 08:16:50||277.2||277.2||277.2||277.2|995
1632385020000|2021-09-23 08:17:00|||||||||1500
1632385040000|2021-09-23 08:17:20|277.3|277.1|277.3|277.2|277.3|277.2|277.2|277.1|13289
1632385050000|2021-09-23 08:17:30||277.1||277.2||277.2||277.1|0
1632385060000|2021-09-23 08:17:40|277.4||277.4||277.4||277.4||8800
1632385070000|2021-09-23 08:17:50|277.3||277.3||277.3||277.3||1806
1632385080000|2021-09-23 08:18:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1845
1632385090000|2021-09-23 08:18:10|277.5||277.4||277.5||277.4||9200
1632385100000|2021-09-23 08:18:20|277.5||277.5||277.5||277.5||903
1632385110000|2021-09-23 08:18:30|277.4|277.4|277.4|277.3|277.4|277.4|277.4|277.3|8090
1632385120000|2021-09-23 08:18:40|||||||||5434
1632385170000|2021-09-23 08:19:30|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|5714
1632385180000|2021-09-23 08:19:40||277.3||277.3||277.3||277.3|70
1632385220000|2021-09-23 08:20:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|5380
1632385250000|2021-09-23 08:20:50||277.1||277.2||277.2||277.1|17593
1632385310000|2021-09-23 08:21:50|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|14924
1632385320000|2021-09-23 08:22:00||277.3||277.3||277.3||277.3|0
1632385340000|2021-09-23 08:22:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|4197
1632385360000|2021-09-23 08:22:40|277.4||277.4||277.4||277.4||0
1632385370000|2021-09-23 08:22:50||277.3||277.3||277.3||277.3|0
1632385390000|2021-09-23 08:23:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|4748
1632385420000|2021-09-23 08:23:40|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|1589
1632385450000|2021-09-23 08:24:10|277.4|277.4|277.4|277.3|277.4|277.4|277.4|277.3|2252
1632385470000|2021-09-23 08:24:30|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.2|20476
1632385480000|2021-09-23 08:24:40||277.3||277.3||277.3||277.3|2408
1632385490000|2021-09-23 08:24:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|6669
1632385530000|2021-09-23 08:25:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5939
1632385550000|2021-09-23 08:25:50|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|5658
1632385590000|2021-09-23 08:26:30||277||277||277||277|0
1632385600000|2021-09-23 08:26:40||277.1||277.1||277.1||277.1|0
1632385630000|2021-09-23 08:27:10|277.1|277|277.2|277.1|277.2|277.1|277.1|277|1859
1632385640000|2021-09-23 08:27:20|277.3||277.2||277.3||277.2||4180
1632385720000|2021-09-23 08:28:40|||||||||1250
1632385780000|2021-09-23 08:29:40|277.1|277|277.2|277.1|277.2|277.1|277.1|277|33384
1632385850000|2021-09-23 08:30:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|9727
1632385950000|2021-09-23 08:32:30|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|13936
1632385990000|2021-09-23 08:33:10||277.2||277.2||277.2||277.2|0
1632386110000|2021-09-23 08:35:10|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|5010
1632386130000|2021-09-23 08:35:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632386280000|2021-09-23 08:38:00|||||||||5951
1632386330000|2021-09-23 08:38:50|||||||||44
1632386340000|2021-09-23 08:39:00|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|9218
1632386470000|2021-09-23 08:41:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|23161
1632386490000|2021-09-23 08:41:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|6324
1632386520000|2021-09-23 08:42:00||277||277.1||277.1||277|18161
1632386540000|2021-09-23 08:42:20|277.1|277|277.2|277.1|277.2|277.1|277.1|277|6398
1632386580000|2021-09-23 08:43:00|||||||||450
1632386630000|2021-09-23 08:43:50|||||||||138
1632386640000|2021-09-23 08:44:00|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|32943
1632386670000|2021-09-23 08:44:30||277.2||277.2||277.2||277.2|0
1632386680000|2021-09-23 08:44:40|277.4||277.3||277.4||277.3||3621
1632386720000|2021-09-23 08:45:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1637
1632386810000|2021-09-23 08:46:50||277.2||277.3||277.3||277.2|10762
1632386860000|2021-09-23 08:47:40|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|13255
1632387000000|2021-09-23 08:50:00|||||||||5913
1632387020000|2021-09-23 08:50:20|277.5|277.4|277.6|277.4|277.6|277.5|277.5|277.4|7323
1632387030000|2021-09-23 08:50:30|||||||||2106
1632387050000|2021-09-23 08:50:50|277.5|277.5|277.4|277.3|277.5|277.5|277.4|277.3|9253
1632387070000|2021-09-23 08:51:10|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.3|1343
1632387090000|2021-09-23 08:51:30|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|5961
1632387110000|2021-09-23 08:51:50|277.4||277.4||277.4||277.4||0
1632387170000|2021-09-23 08:52:50|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.4|6262
1632387310000|2021-09-23 08:55:10|||||||||5933
1632387320000|2021-09-23 08:55:20|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|5578
1632387340000|2021-09-23 08:55:40|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|7012
1632387360000|2021-09-23 08:56:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1521
1632387370000|2021-09-23 08:56:10|277.9||277.8||277.9||277.8||0
1632387440000|2021-09-23 08:57:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|3459
1632387450000|2021-09-23 08:57:30|277.8||277.8||277.8||277.8||15
1632387470000|2021-09-23 08:57:50|277.7||277.7||277.7||277.7||0
1632387480000|2021-09-23 08:58:00|277.8||277.8||277.8||277.8||0
1632387500000|2021-09-23 08:58:20|277.7||277.7||277.7||277.7||0
1632387520000|2021-09-23 08:58:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|9197
1632387530000|2021-09-23 08:58:50||277.4||277.5||277.5||277.4|0
1632387600000|2021-09-23 09:00:00|277.7||277.7||277.7||277.7||0
1632387610000|2021-09-23 09:00:10|277.6||277.6||277.6||277.6||6080
1632387640000|2021-09-23 09:00:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|6382
1632387660000|2021-09-23 09:01:00|277.8||277.7||277.8||277.7||0
1632387680000|2021-09-23 09:01:20|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.7|5967
1632387770000|2021-09-23 09:02:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5646
1632387850000|2021-09-23 09:04:10|||||||||1111
1632387870000|2021-09-23 09:04:30|277.6|277.5|277.6|277.5|277.6|277.6|277.6|277.5|7033
1632387890000|2021-09-23 09:04:50|277.7||277.7||277.7||277.7||0
1632387900000|2021-09-23 09:05:00|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.6|58
1632387960000|2021-09-23 09:06:00||277.5||277.6||277.6||277.5|5981
1632387970000|2021-09-23 09:06:10|277.8||277.8||277.8||277.8||1109
1632387980000|2021-09-23 09:06:20|277.7||277.7||277.7||277.7||0
1632388040000|2021-09-23 09:07:20|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|22333
1632388050000|2021-09-23 09:07:30|||||||||5979
1632388090000|2021-09-23 09:08:10|277.8||277.7||277.8||277.7||4221
1632388100000|2021-09-23 09:08:20|||||||||300
1632388120000|2021-09-23 09:08:40|277.8|277.7|277.9|277.8|278|277.9|277.8|277.7|18020
1632388130000|2021-09-23 09:08:50|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|4109
1632388150000|2021-09-23 09:09:10|278|277.9|277.9|277.7|278|277.9|277.9|277.7|10914
1632388170000|2021-09-23 09:09:30||277.8||277.8||277.8||277.7|0
1632388180000|2021-09-23 09:09:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|8656
1632388200000|2021-09-23 09:10:00|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.8|7688
1632388220000|2021-09-23 09:10:20|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|3663
1632388230000|2021-09-23 09:10:30|277.8|277.8|277.9|277.8|277.9|277.8|277.8|277.7|3760
1632388250000|2021-09-23 09:10:50|277.8|277.7|277.8|277.7|277.8|277.8|277.8|277.7|5938
1632388260000|2021-09-23 09:11:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1632388360000|2021-09-23 09:12:40|||||||||5914
1632388380000|2021-09-23 09:13:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|18646
1632388390000|2021-09-23 09:13:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|7937
1632388410000|2021-09-23 09:13:30|278|277.9|278|277.9|278|277.9|278|277.9|6362
1632388420000|2021-09-23 09:13:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|183
1632388430000|2021-09-23 09:13:50|277.9||278||278||277.9||0
1632388440000|2021-09-23 09:14:00|278.1|277.9|278|277.9|278.1|277.9|278|277.9|2260
1632388460000|2021-09-23 09:14:20|278.1||278||278.1||278||0
1632388550000|2021-09-23 09:15:50|278.1|278|278.1|278|278.1|278|278.1|278|4528
1632388620000|2021-09-23 09:17:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1684
1632388730000|2021-09-23 09:18:50|278.1|278|278.1|278|278.1|278|278.1|278|14272
1632388740000|2021-09-23 09:19:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1632388760000|2021-09-23 09:19:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|4299
1632388770000|2021-09-23 09:19:30||278.1||278.2||278.2||278.1|0
1632388800000|2021-09-23 09:20:00|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|2280
1632388820000|2021-09-23 09:20:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3325
1632388880000|2021-09-23 09:21:20|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|1333
1632388970000|2021-09-23 09:22:50|278.5||278.5||278.5||278.5||0
1632388980000|2021-09-23 09:23:00|278.4||278.4||278.4||278.4||0
1632389000000|2021-09-23 09:23:20|||||||||1616
1632389030000|2021-09-23 09:23:50|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|25123
1632389080000|2021-09-23 09:24:40|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|1259
1632389100000|2021-09-23 09:25:00|278.3||278.4||278.4||278.3||0
1632389130000|2021-09-23 09:25:30|278.3|278.3|278.5|278.4|278.5|278.4|278.3|278.3|13540
1632389200000|2021-09-23 09:26:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|5336
1632389220000|2021-09-23 09:27:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1257
1632389320000|2021-09-23 09:28:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4849
1632389370000|2021-09-23 09:29:30|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|3120
1632389380000|2021-09-23 09:29:40|||||||||83
1632389390000|2021-09-23 09:29:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|10676
1632389470000|2021-09-23 09:31:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|5987
1632389540000|2021-09-23 09:32:20|278.1|278|278.1|278|278.1|278|278.1|278|19262
1632389560000|2021-09-23 09:32:40|||||||||10
1632389590000|2021-09-23 09:33:10||277.9||278||278||277.9|0
1632389640000|2021-09-23 09:34:00|||||||||705
1632389670000|2021-09-23 09:34:30|278.2|278.1|278.1|278|278.2|278.1|278.1|278|8432
1632389680000|2021-09-23 09:34:40|||||||||5904
1632389750000|2021-09-23 09:35:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|6295
1632389760000|2021-09-23 09:36:00|278.1|278|278.1|278|278.1|278|278.1|278|4575
1632389780000|2021-09-23 09:36:20|||||||||5936
1632389820000|2021-09-23 09:37:00|278|277.9|278|277.9|278|277.9|278|277.9|0
1632389900000|2021-09-23 09:38:20|||||||||5937
1632390030000|2021-09-23 09:40:30|||||||||5956
1632390050000|2021-09-23 09:40:50|||||||||2082
1632390080000|2021-09-23 09:41:20|277.9|277.8|278|277.9|278|277.9|277.9|277.8|7971
1632390100000|2021-09-23 09:41:40||277.8||277.8||277.8||277.8|0
1632390110000|2021-09-23 09:41:50|277.9||277.9||277.9||277.9||3610
1632390170000|2021-09-23 09:42:50|278|277.9|278|277.9|278|277.9|278|277.9|17811
1632390190000|2021-09-23 09:43:10|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|6371
1632390200000|2021-09-23 09:43:20|278|277.9|278|277.8|278|277.9|278|277.8|11233
1632390210000|2021-09-23 09:43:30||277.9||277.9||277.9||277.9|0
1632390260000|2021-09-23 09:44:20|278.1|278|278.1|277.9|278.1|278|278.1|277.9|6652
1632390310000|2021-09-23 09:45:10|278.2|278|278.2|278|278.2|278|278.2|278|0
1632390320000|2021-09-23 09:45:20||278.1||278.1||278.1||278.1|0
1632390480000|2021-09-23 09:48:00|||||||||5980
1632390540000|2021-09-23 09:49:00|278.3||278.2||278.3||278.2||712
1632390550000|2021-09-23 09:49:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2275
1632390590000|2021-09-23 09:49:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|6570
1632390630000|2021-09-23 09:50:30|278.1|278|278.1|278|278.1|278|278.1|278|2222
1632390640000|2021-09-23 09:50:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|706
1632390670000|2021-09-23 09:51:10|||||||||3965
1632390760000|2021-09-23 09:52:40|278.1|278|278.1|278|278.2|278.1|278.1|278|12331
1632390770000|2021-09-23 09:52:50|278.2||278.2||278.2||278.2||0
1632390780000|2021-09-23 09:53:00||278.1||278.1||278.1||278.1|0
1632390900000|2021-09-23 09:55:00|||||||||6042
1632390950000|2021-09-23 09:55:50|278.1|278|278.1|278|278.1|278|278.1|278|1080
1632390960000|2021-09-23 09:56:00|||||||||4048
1632391090000|2021-09-23 09:58:10||277.9||277.9||278||277.9|7071
1632391100000|2021-09-23 09:58:20||278||278||278||278|0
1632391170000|2021-09-23 09:59:30|278.2|278.1|278.2|278.1|278.2|278.1|278.1|278|14051
1632391180000|2021-09-23 09:59:40||278||278||278||278|0
1632391200000|2021-09-23 10:00:00||278.1||278.1||278.1||278.1|0
1632391220000|2021-09-23 10:00:20|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|14302
1632391240000|2021-09-23 10:00:40|278.1|278|278.2|278|278.2|278|278.1|278|1423
1632391270000|2021-09-23 10:01:10||278.1||278.1||278.1||278.1|3776
1632391280000|2021-09-23 10:01:20|278.1|278|278.1|278|278.1|278|278.1|278|1618
1632391290000|2021-09-23 10:01:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|5032
1632391410000|2021-09-23 10:03:30|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|11917
1632391420000|2021-09-23 10:03:40|||||||||3776
1632391460000|2021-09-23 10:04:20|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|4165
1632391500000|2021-09-23 10:05:00|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|7831
1632391540000|2021-09-23 10:05:40|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|8596
1632391550000|2021-09-23 10:05:50|278.6||278.6||278.6||278.6||16
1632391590000|2021-09-23 10:06:30|278.5||278.5||278.5||278.5||0
1632391650000|2021-09-23 10:07:30||278.3||278.4||278.4||278.3|6988
1632391670000|2021-09-23 10:07:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|810
1632391680000|2021-09-23 10:08:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.3|1257
1632391690000|2021-09-23 10:08:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|14000
1632391700000|2021-09-23 10:08:20|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|8574
1632391710000|2021-09-23 10:08:30||278.3||278.3||278.3||278.3|0
1632391760000|2021-09-23 10:09:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1258
1632391780000|2021-09-23 10:09:40||278.3||278.3||278.3||278.3|405
1632391790000|2021-09-23 10:09:50|278.4||278.4||278.4||278.4||0
1632391850000|2021-09-23 10:10:50|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278|18272
1632391860000|2021-09-23 10:11:00|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.2|3821
1632391870000|2021-09-23 10:11:10|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|15597
1632391880000|2021-09-23 10:11:20|278.4||278.3||278.4||278.3||0
1632391890000|2021-09-23 10:11:30|278.4||278.3||278.4||278.3||1308
1632391900000|2021-09-23 10:11:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278|15240
1632391910000|2021-09-23 10:11:50|278.1|278|278.1|278|278.1|278|278.1|278|6
1632391920000|2021-09-23 10:12:00|278|277.9|278.1|277.9|278.1|278|278|277.9|9133
1632391960000|2021-09-23 10:12:40|278|277.8|277.9|277.8|278|277.8|277.9|277.8|7361
1632391970000|2021-09-23 10:12:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|202
1632391990000|2021-09-23 10:13:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1267
1632392000000|2021-09-23 10:13:20|278|277.9|277.9|277.8|278|277.9|277.9|277.8|6883
1632392010000|2021-09-23 10:13:30|278||278||278||277.9||0
1632392020000|2021-09-23 10:13:40|277.9||277.9||278||277.9||0
1632392030000|2021-09-23 10:13:50|278|277.9|278|277.9|278|277.9|278|277.8|2747
1632392050000|2021-09-23 10:14:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|238
1632392070000|2021-09-23 10:14:30|278|277.9|278|277.9|278|277.9|278|277.9|1314
1632392080000|2021-09-23 10:14:40|278.1||278.1||278.1||278.1||3275
1632392100000|2021-09-23 10:15:00|278.2|278|278.2|278.1|278.2|278.1|278.1|278|0
1632392110000|2021-09-23 10:15:10|278.1|278|278.1|278|278.1|278|278.1|278|2908
1632392120000|2021-09-23 10:15:20|278|277.9|278|277.8|278|277.9|278|277.8|9636
1632392130000|2021-09-23 10:15:30||277.9||277.9||277.9||277.9|0
1632392140000|2021-09-23 10:15:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|38
1632392150000|2021-09-23 10:15:50|278|277.9|278|277.9|278|277.9|278|277.9|1271
1632392160000|2021-09-23 10:16:00|278.1||278.1||278.1||278.1||2340
1632392170000|2021-09-23 10:16:10|278||278.1||278.1||278||0
1632392180000|2021-09-23 10:16:20|278||278||278||278||0
1632392190000|2021-09-23 10:16:30|278.1||278||278.1||278||2500
1632392200000|2021-09-23 10:16:40|277.9|277.8|277.9|277.8|277.9|277.9|277.9|277.8|21
1632392210000|2021-09-23 10:16:50|278|277.9|277.9|277.7|278|277.9|277.9|277.7|960
1632392230000|2021-09-23 10:17:10||277.8||277.8||277.8||277.8|0
1632392240000|2021-09-23 10:17:20|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|1260
1632392250000|2021-09-23 10:17:30||277.7||277.8||277.8||277.7|0
1632392280000|2021-09-23 10:18:00|278|277.9|278.1|278|278.2|278|278|277.9|8755
1632392290000|2021-09-23 10:18:10|278.2||278.1||278.2||278.1||0
1632392300000|2021-09-23 10:18:20|278.2||278.1||278.2||278.1||0
1632392340000|2021-09-23 10:19:00|278.2|278.1|278.2|278|278.2|278.1|278.1|278|1757
1632392350000|2021-09-23 10:19:10|278.1||278.2||278.2||278.1||0
1632392370000|2021-09-23 10:19:30|278.3|278.1|278.3|278.2|278.3|278.2|278.3|278.1|3949
1632392400000|2021-09-23 10:20:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|7605
1632392410000|2021-09-23 10:20:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|1259
1632392440000|2021-09-23 10:20:40|278.4||278.3||278.4||278.3||505
1632392450000|2021-09-23 10:20:50|278.4||278.4||278.4||278.4||1253
1632392480000|2021-09-23 10:21:20|278.3|278.3|278.4|278.3|278.4|278.3|278.3|278.3|8590
1632392610000|2021-09-23 10:23:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2895
1632392670000|2021-09-23 10:24:30|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|14439
1632392690000|2021-09-23 10:24:50|||||||||4498
1632392700000|2021-09-23 10:25:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3132
1632392710000|2021-09-23 10:25:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|12
1632392780000|2021-09-23 10:26:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1257
1632392810000|2021-09-23 10:26:50|278.7|278.4|278.6|278.5|278.7|278.5|278.6|278.4|6419
1632392940000|2021-09-23 10:29:00|||||||||5928
1632392950000|2021-09-23 10:29:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|3942
1632392960000|2021-09-23 10:29:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|9876
1632392970000|2021-09-23 10:29:30||278.6||278.7||278.7||278.6|322
1632392980000|2021-09-23 10:29:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|1256
1632393000000|2021-09-23 10:30:00||278.5||278.6||278.6||278.5|1482
1632393010000|2021-09-23 10:30:10|||||||||813
1632393030000|2021-09-23 10:30:30|||||||||1968
1632393040000|2021-09-23 10:30:40||278.5||278.5||278.5||278.5|723
1632393060000|2021-09-23 10:31:00||278.6||278.6||278.6||278.6|0
1632393130000|2021-09-23 10:32:10||278.5||278.5||278.5||278.5|1077
1632393200000|2021-09-23 10:33:20||278.6||278.6||278.6||278.6|314
1632393290000|2021-09-23 10:34:50|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|9130
1632393300000|2021-09-23 10:35:00|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|4834
1632393320000|2021-09-23 10:35:20||278.7||278.7||278.7||278.7|0
1632393340000|2021-09-23 10:35:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|3119
1632393350000|2021-09-23 10:35:50|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|5572
1632393360000|2021-09-23 10:36:00||278.7||278.7||278.7||278.7|1107
1632393470000|2021-09-23 10:37:50||278.6||278.7||278.7||278.6|5455
1632393490000|2021-09-23 10:38:10||278.6||278.7||278.7||278.6|0
1632393510000|2021-09-23 10:38:30|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|7722
1632393540000|2021-09-23 10:39:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1632393620000|2021-09-23 10:40:20|279|278.9|279|278.9|279|278.9|279|278.9|0
1632393660000|2021-09-23 10:41:00|||||||||6713
1632393670000|2021-09-23 10:41:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|7442
1632393680000|2021-09-23 10:41:20||278.7||278.8||278.8||278.7|3697
1632393720000|2021-09-23 10:42:00||278.7||278.7||278.8||278.7|530
1632393740000|2021-09-23 10:42:20|278.8||278.8||278.8||278.8||0
1632393750000|2021-09-23 10:42:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1256
1632393770000|2021-09-23 10:42:50|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|8440
1632393800000|2021-09-23 10:43:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|7293
1632393900000|2021-09-23 10:45:00|278.7|278.6|278.6|278.4|278.7|278.6|278.6|278.4|57822
1632393910000|2021-09-23 10:45:10|278.5|278.5|278.7|278.5|278.7|278.6|278.5|278.4|32433
1632393920000|2021-09-23 10:45:20|278.8|278.6|278.8|278.7|278.8|278.7|278.8|278.6|1600
1632393930000|2021-09-23 10:45:30|278.9||278.9||278.9||278.8||0
1632393940000|2021-09-23 10:45:40|278.8||278.8||278.8||278.8||0
1632393950000|2021-09-23 10:45:50|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.8|0
1632393970000|2021-09-23 10:46:10|279|278.9|279|278.9|279|278.9|279|278.9|1637
1632393980000|2021-09-23 10:46:20|||||||||1000
1632394000000|2021-09-23 10:46:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|962
1632394020000|2021-09-23 10:47:00|279|278.9|279|278.9|279|278.9|279|278.8|3755
1632394040000|2021-09-23 10:47:20|||||||||4882
1632394060000|2021-09-23 10:47:40|278.9|278.8|279|278.9|279|278.9|278.9|278.8|7945
1632394080000|2021-09-23 10:48:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2500
1632394120000|2021-09-23 10:48:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1381
1632394130000|2021-09-23 10:48:50||278.6||278.7||278.7||278.6|0
1632394150000|2021-09-23 10:49:10||278.6||278.6||278.7||278.6|0
1632394160000|2021-09-23 10:49:20||278.7||278.6||278.7||278.6|0
1632394170000|2021-09-23 10:49:30|278.7||278.7||278.7||278.7||0
1632394180000|2021-09-23 10:49:40||278.5||278.5||278.5||278.5|0
1632394220000|2021-09-23 10:50:20||278.6||278.6||278.6||278.6|0
1632394260000|2021-09-23 10:51:00|278.8||278.8||278.8||278.8||0
1632394270000|2021-09-23 10:51:10|278.7||278.8||278.8||278.7||0
1632394280000|2021-09-23 10:51:20|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.7|0
1632394310000|2021-09-23 10:51:50|||||||||6005
1632394320000|2021-09-23 10:52:00||278.6||278.6||278.6||278.6|0
1632394330000|2021-09-23 10:52:10||278.7||278.7||278.7||278.7|0
1632394380000|2021-09-23 10:53:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|6953
1632394400000|2021-09-23 10:53:20|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|3025
1632394420000|2021-09-23 10:53:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|2500
1632394430000|2021-09-23 10:53:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.7|5807
1632394440000|2021-09-23 10:54:00|279||278.9||279||278.9||5230
1632394450000|2021-09-23 10:54:10|279||279||279||279||0
1632394520000|2021-09-23 10:55:20|278.9|278.9|279.1|279|279.1|279|278.9|278.9|37233
1632394530000|2021-09-23 10:55:30||278.9||279||279||278.9|0
1632394540000|2021-09-23 10:55:40|279|278.9|279|278.9|279|278.9|279|278.9|1607
1632394590000|2021-09-23 10:56:30|278.9|278.8|279|278.9|279|278.9|278.9|278.8|4734
1632394610000|2021-09-23 10:56:50||278.8||278.8||278.8||278.8|0
1632394630000|2021-09-23 10:57:10||278.9||278.9||278.9||278.9|0
1632394710000|2021-09-23 10:58:30|279.1|279|279|278.9|279.1|279|279|278.9|5775
1632394770000|2021-09-23 10:59:30|278.9|278.8|279|278.8|279|278.8|278.9|278.8|13220
1632394790000|2021-09-23 10:59:50|||||||||1700
1632394840000|2021-09-23 11:00:40|278.9|278.9|278.9|278.8|278.9|278.9|278.9|278.8|1716
1632394920000|2021-09-23 11:02:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|5419
1632394930000|2021-09-23 11:02:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1256
1632394990000|2021-09-23 11:03:10|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|3756
1632395060000|2021-09-23 11:04:20|||||||||1076
1632395090000|2021-09-23 11:04:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|7723
1632395120000|2021-09-23 11:05:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|6091
1632395130000|2021-09-23 11:05:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|3931
1632395180000|2021-09-23 11:06:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4974
1632395200000|2021-09-23 11:06:40||278.7||278.8||278.8||278.7|6520
1632395210000|2021-09-23 11:06:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1
1632395230000|2021-09-23 11:07:10|278.9||278.9||278.9||278.8||0
1632395260000|2021-09-23 11:07:40|278.8||278.8||278.9||278.8||0
1632395270000|2021-09-23 11:07:50|||||||||5034
1632395280000|2021-09-23 11:08:00|||||||||3744
1632395290000|2021-09-23 11:08:10||278.6||278.6||278.6||278.6|1287
1632395300000|2021-09-23 11:08:20|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.7|5323
1632395320000|2021-09-23 11:08:40|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|0
1632395340000|2021-09-23 11:09:00||278.8||278.8||278.8||278.8|0
1632395380000|2021-09-23 11:09:40||278.7||278.7||278.7||278.7|0
1632395400000|2021-09-23 11:10:00|278.8|278.8|278.8|278.7|278.8|278.8|278.8|278.7|5575
1632395420000|2021-09-23 11:10:20||278.6||278.6||278.6||278.6|5576
1632395430000|2021-09-23 11:10:30|278.7||278.7||278.7||278.7||0
1632395460000|2021-09-23 11:11:00|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|4986
1632395680000|2021-09-23 11:14:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|8969
1632395700000|2021-09-23 11:15:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5830
1632395730000|2021-09-23 11:15:30|||||||||1075
1632395760000|2021-09-23 11:16:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|11006
1632395800000|2021-09-23 11:16:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2682
1632395880000|2021-09-23 11:18:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|2618
1632395910000|2021-09-23 11:18:30|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|2183
1632395930000|2021-09-23 11:18:50|278.9||278.9||278.9||278.9||0
1632395940000|2021-09-23 11:19:00||278.8||278.8||278.8||278.8|0
1632395990000|2021-09-23 11:19:50|279||278.9||279||278.9||7066
1632396120000|2021-09-23 11:22:00||278.7||278.8||278.8||278.7|4826
1632396160000|2021-09-23 11:22:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|6248
1632396180000|2021-09-23 11:23:00||278.6||278.6||278.6||278.6|785
1632396200000|2021-09-23 11:23:20|278.7||278.7||278.7||278.7||0
1632396210000|2021-09-23 11:23:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|2488
1632396220000|2021-09-23 11:23:40|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|5257
1632396230000|2021-09-23 11:23:50||278.8||278.8||278.8||278.8|0
1632396260000|2021-09-23 11:24:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|6052
1632396300000|2021-09-23 11:25:00||278.6||278.7||278.7||278.6|1256
1632396320000|2021-09-23 11:25:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|157
1632396340000|2021-09-23 11:25:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1344
1632396350000|2021-09-23 11:25:50|278.9||278.8||278.9||278.8||9532
1632396390000|2021-09-23 11:26:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|5081
1632396450000|2021-09-23 11:27:30||278.5||278.6||278.6||278.5|588
1632396490000|2021-09-23 11:28:10|||||||||581
1632396570000|2021-09-23 11:29:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|976
1632396600000|2021-09-23 11:30:00|||||||||3768
1632396610000|2021-09-23 11:30:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|340
1632396640000|2021-09-23 11:30:40|||||||||500
1632396660000|2021-09-23 11:31:00|||||||||1076
1632396670000|2021-09-23 11:31:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|76
1632396680000|2021-09-23 11:31:20|||||||||4500
1632396700000|2021-09-23 11:31:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|748
1632396720000|2021-09-23 11:32:00|278.8||278.8||278.8||278.8||0
1632396770000|2021-09-23 11:32:50|278.7||278.7||278.7||278.7||0
1632396910000|2021-09-23 11:35:10|||||||||1418
1632396970000|2021-09-23 11:36:10|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|11079
1632396980000|2021-09-23 11:36:20||278.7||278.6||278.7||278.6|0
1632397000000|2021-09-23 11:36:40||278.7||278.6||278.7||278.6|0
1632397020000|2021-09-23 11:37:00|278.7||278.7||278.7||278.7||0
1632397030000|2021-09-23 11:37:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1256
1632397050000|2021-09-23 11:37:30|||||||||1077
1632397070000|2021-09-23 11:37:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2831
1632397150000|2021-09-23 11:39:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|10496
1632397180000|2021-09-23 11:39:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|555
1632397230000|2021-09-23 11:40:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|5906
1632397240000|2021-09-23 11:40:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|1257
1632397310000|2021-09-23 11:41:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4565
1632397340000|2021-09-23 11:42:20|278.7||278.7||278.7||278.7||0
1632397350000|2021-09-23 11:42:30||278.6||278.6||278.6||278.6|0
1632397390000|2021-09-23 11:43:10||278.5||278.5||278.5||278.5|2346
1632397400000|2021-09-23 11:43:20||278.6||278.5||278.6||278.5|0
1632397420000|2021-09-23 11:43:40|278.6|278.6|278.6|278.5|278.6|278.6|278.6|278.5|21
1632397470000|2021-09-23 11:44:30|||||||||3000
1632397480000|2021-09-23 11:44:40|278.5|278.4|278.5|278.4|278.5|278.5|278.5|278.4|7558
1632397550000|2021-09-23 11:45:50|278.4|278.3|278.4|278.3|278.4|278.4|278.4|278.3|4303
1632397560000|2021-09-23 11:46:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2188
1632397680000|2021-09-23 11:48:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|6684
1632397730000|2021-09-23 11:48:50||278.2||278.3||278.3||278.2|0
1632397800000|2021-09-23 11:50:00|||||||||4536
1632397840000|2021-09-23 11:50:40|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|16155
1632397890000|2021-09-23 11:51:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|169
1632397940000|2021-09-23 11:52:20|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|9120
1632397950000|2021-09-23 11:52:30|278.4|278.3|278.5|278.3|278.5|278.4|278.4|278.3|22398
1632398060000|2021-09-23 11:54:20|||||||||1000
1632398070000|2021-09-23 11:54:30|278.6|278.4|278.5|278.4|278.6|278.5|278.5|278.4|17517
1632398110000|2021-09-23 11:55:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|5457
1632398150000|2021-09-23 11:55:50|||||||||35
1632398200000|2021-09-23 11:56:40||278.2||278.2||278.2||278.2|2744
1632398210000|2021-09-23 11:56:50|278.3||278.3||278.3||278.3||87
1632398230000|2021-09-23 11:57:10|||||||||349
1632398270000|2021-09-23 11:57:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1243
1632398280000|2021-09-23 11:58:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2500
1632398420000|2021-09-23 12:00:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|6042
1632398450000|2021-09-23 12:00:50|278.1|278|278.2|278.1|278.2|278.1|278.1|278|2924
1632398500000|2021-09-23 12:01:40|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|2538
1632398510000|2021-09-23 12:01:50|278.2||278.2||278.2||278.2||0
1632398530000|2021-09-23 12:02:10|278.1|278|278.1|278|278.1|278|278.1|278|6402
1632398620000|2021-09-23 12:03:40|278.2|278.1|278.2|278.1|278.2|278.1|278.1|278|1923
1632398640000|2021-09-23 12:04:00|278.1|278|278.2|278|278.2|278|278.1|278|3643
1632398660000|2021-09-23 12:04:20||278.1||278.1||278.1||278.1|1079
1632398670000|2021-09-23 12:04:30|278.1|278|278.1|278|278.1|278|278.1|278|2767
1632398740000|2021-09-23 12:05:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4059
1632398750000|2021-09-23 12:05:50|278.3||278.2||278.3||278.2||0
1632398770000|2021-09-23 12:06:10|278.1|278|278.1|278|278.1|278|278.1|278|5042
1632398790000|2021-09-23 12:06:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|402
1632398820000|2021-09-23 12:07:00|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|6444
1632398830000|2021-09-23 12:07:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632399030000|2021-09-23 12:10:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|820
1632399170000|2021-09-23 12:12:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|8709
1632399180000|2021-09-23 12:13:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3358
1632399240000|2021-09-23 12:14:00|||||||||1078
1632399270000|2021-09-23 12:14:30|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|7059
1632399280000|2021-09-23 12:14:40||278.4||278.4||278.4||278.4|0
1632399320000|2021-09-23 12:15:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3521
1632399330000|2021-09-23 12:15:30|||||||||17000
1632399350000|2021-09-23 12:15:50|278.5||278.4||278.5||278.4||3469
1632399360000|2021-09-23 12:16:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632399440000|2021-09-23 12:17:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3312
1632399610000|2021-09-23 12:20:10|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|10303
1632399620000|2021-09-23 12:20:20|||||||||3600
1632399670000|2021-09-23 12:21:10|278.5|278.3|278.5|278.4|278.6|278.5|278.5|278.3|22974
1632399910000|2021-09-23 12:25:10|278.4|278.3|278.4|278.3|278.5|278.4|278.4|278.3|22808
1632400000000|2021-09-23 12:26:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|3257
1632400090000|2021-09-23 12:28:10||278.3||278.4||278.4||278.3|3430
1632400190000|2021-09-23 12:29:50|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|4056
1632400290000|2021-09-23 12:31:30|||||||||50
1632400350000|2021-09-23 12:32:30|||||||||3801
1632400650000|2021-09-23 12:37:30|278.3|278.3|278.4|278.3|278.4|278.3|278.3|278.3|110
1632400800000|2021-09-23 12:40:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|5570
1632400860000|2021-09-23 12:41:00|||||||||138
1632400930000|2021-09-23 12:42:10|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|7474
1632400940000|2021-09-23 12:42:20|||||||||600
1632400960000|2021-09-23 12:42:40|278.6||278.5||278.6||278.5||3054
1632401020000|2021-09-23 12:43:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|25047
1632401270000|2021-09-23 12:47:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1573
1632401290000|2021-09-23 12:48:10|278.4|278.3|278.4|278.3|278.4|278.4|278.4|278.3|10653
1632401320000|2021-09-23 12:48:40|278.5||278.5||278.5||278.5||4278
1632401330000|2021-09-23 12:48:50|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.2|4122
1632401340000|2021-09-23 12:49:00|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|221
1632401500000|2021-09-23 12:51:40||278.1||278.1||278.1||278.1|0
1632401530000|2021-09-23 12:52:10||278.2||278.2||278.2||278.2|0
1632401680000|2021-09-23 12:54:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|9747
1632401690000|2021-09-23 12:54:50||278||278||278||278|3048
1632401700000|2021-09-23 12:55:00||278.1||278.1||278.1||278.1|0
1632401880000|2021-09-23 12:58:00|||||||||1079
1632401990000|2021-09-23 12:59:50||278||278.1||278.1||278|0
1632402000000|2021-09-23 13:00:00|278.1|278|278.1|278|278.2|278.1|278.1|278|3759
1632402040000|2021-09-23 13:00:40|278|277.9|278|277.9|278|277.9|278|277.9|20156
1632402140000|2021-09-23 13:02:20|277.9|277.8|277.9|277.8|277.9|277.9|277.9|277.8|23847
1632402150000|2021-09-23 13:02:30||277.7||277.8||277.8||277.7|2186
1632402160000|2021-09-23 13:02:40|278|277.9|277.9|277.8|278|277.9|277.9|277.8|3044
1632402570000|2021-09-23 13:09:30|278|277.9|277.9|277.8|278|277.9|277.9|277.7|43739
1632402580000|2021-09-23 13:09:40||277.7||277.8||277.8||277.7|578
1632402590000|2021-09-23 13:09:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|32762
1632402620000|2021-09-23 13:10:20|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|25240
1632402630000|2021-09-23 13:10:30|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|9919
1632402660000|2021-09-23 13:11:00|278|277.9|277.9|277.8|278|277.9|277.9|277.8|8640
1632402740000|2021-09-23 13:12:20|||||||||1000
1632402760000|2021-09-23 13:12:40|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|13660
1632402840000|2021-09-23 13:14:00|277.8||277.8||277.8||277.8||0
1632402870000|2021-09-23 13:14:30|||||||||3755
1632402890000|2021-09-23 13:14:50|||||||||768
1632403020000|2021-09-23 13:17:00|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|31101
1632403090000|2021-09-23 13:18:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3318
1632403210000|2021-09-23 13:20:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|10791
1632403260000|2021-09-23 13:21:00||277.6||277.7||277.7||277.6|0
1632403310000|2021-09-23 13:21:50|||||||||4566
1632403350000|2021-09-23 13:22:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1260
1632403360000|2021-09-23 13:22:40|||||||||5000
1632403530000|2021-09-23 13:25:30|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|10245
1632403540000|2021-09-23 13:25:40|||||||||3615
1632403590000|2021-09-23 13:26:30|||||||||1869
1632403730000|2021-09-23 13:28:50|||||||||4510
1632403760000|2021-09-23 13:29:20|||||||||3479
1632403770000|2021-09-23 13:29:30|||||||||2000
1632403790000|2021-09-23 13:29:50|||||||||4
1632403800000|2021-09-23 13:30:00|278|277.9|277.9|277.7|278|277.9|277.9|277.7|18566
1632403860000|2021-09-23 13:31:00|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|8734
1632403870000|2021-09-23 13:31:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4178
1632403930000|2021-09-23 13:32:10||277.5||277.5||277.5||277.5|1629
1632403940000|2021-09-23 13:32:20|277.6|277.4|277.5|277.4|277.6|277.5|277.5|277.4|22879
1632403990000|2021-09-23 13:33:10|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|13025
1632404010000|2021-09-23 13:33:30|277.8||277.8||277.8||277.7||0
1632404020000|2021-09-23 13:33:40|277.7||277.8||277.8||277.7||0
1632404060000|2021-09-23 13:34:20|277.7||277.7||277.7||277.7||5938
1632404100000|2021-09-23 13:35:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1343
1632404110000|2021-09-23 13:35:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1261
1632404170000|2021-09-23 13:36:10|278|277.9|278|277.9|278|277.9|278|277.9|59
1632404180000|2021-09-23 13:36:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|5729
1632404210000|2021-09-23 13:36:50|278||277.9||278||277.9||0
1632404230000|2021-09-23 13:37:10|278|277.9|278|277.9|278|277.9|278|277.9|30
1632404270000|2021-09-23 13:37:50|278.1|278|278.1|278|278.1|278|278.1|278|3829
1632404290000|2021-09-23 13:38:10|278|277.9|278|277.9|278|277.9|278|277.9|30536
1632404320000|2021-09-23 13:38:40|278.1|278|278.2|278|278.2|278|278.1|278|4673
1632404330000|2021-09-23 13:38:50|278.1||278.1||278.1||278.1||0
1632404340000|2021-09-23 13:39:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|2881
1632404350000|2021-09-23 13:39:10|278.1|278|278.1|278|278.1|278|278|277.9|12160
1632404360000|2021-09-23 13:39:20|||||||||4446
1632404390000|2021-09-23 13:39:50|278.2|278.1|278.1|278|278.2|278.1|278.1|278|4240
1632404410000|2021-09-23 13:40:10|278.2|278.1|278.2|278.1|278.2|278.1|278.1|278|6840
1632404440000|2021-09-23 13:40:40|278.3||278.2||278.3||278.2||0
1632404510000|2021-09-23 13:41:50|278.1|278|277.9|277.8|278.1|278|277.9|277.8|23387
1632404520000|2021-09-23 13:42:00|278|277.9|278.1|278|278.2|278.1|278|277.9|16373
1632404530000|2021-09-23 13:42:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1259
1632404560000|2021-09-23 13:42:40|278.1|278|278.1|278|278.1|278|278.1|278|3247
1632404570000|2021-09-23 13:42:50|278|277.9|278.1|277.9|278.1|278|278|277.8|22246
1632404610000|2021-09-23 13:43:30|278.2|278|278.2|278.1|278.2|278.1|278.2|278|7151
1632404620000|2021-09-23 13:43:40|278.1|278|278|277.9|278.1|278|278|277.9|1542
1632404650000|2021-09-23 13:44:10|||||||||12254
1632404710000|2021-09-23 13:45:10|277.9|277.8|278|277.9|278|277.9|277.9|277.8|12538
1632404730000|2021-09-23 13:45:30|278.1|278|278.1|277.9|278.1|278|278.1|277.9|6371
1632404740000|2021-09-23 13:45:40||278||278||278||278|0
1632404780000|2021-09-23 13:46:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278|3476
1632404840000|2021-09-23 13:47:20|278.1|278|278.1|278|278.2|278|278.1|278|17290
1632404910000|2021-09-23 13:48:30|||||||||5935
1632404950000|2021-09-23 13:49:10|278.2|278.1|278.1|278|278.2|278.1|278.1|278|4576
1632404970000|2021-09-23 13:49:30||277.9||278||278||277.9|6001
1632404980000|2021-09-23 13:49:40||277.9||278||278||277.9|0
1632404990000|2021-09-23 13:49:50|278|277.9|278|277.9|278|277.9|278|277.9|5335
1632405020000|2021-09-23 13:50:20|277.9|277.8|277.9|277.8|278|277.9|277.9|277.8|9675
1632405030000|2021-09-23 13:50:30|278|277.9|278|277.9|278|277.9|278|277.9|8810
1632405040000|2021-09-23 13:50:40|278.1|278|278|277.9|278.1|278|278|277.9|9791
1632405050000|2021-09-23 13:50:50|278.1||278.1||278.1||278||3732
1632405070000|2021-09-23 13:51:10|278|278|278|277.9|278.1|278|278|277.9|6349
1632405100000|2021-09-23 13:51:40|||||||||500
1632405140000|2021-09-23 13:52:20|||||||||5933
1632405160000|2021-09-23 13:52:40|||||||||9218
1632405200000|2021-09-23 13:53:20|||||||||6013
1632405220000|2021-09-23 13:53:40|||||||||11029
1632405260000|2021-09-23 13:54:20|277.9|277.8|277.9|277.8|278|277.9|277.9|277.8|10904
1632405270000|2021-09-23 13:54:30|278|277.9|278|277.9|278|277.9|278|277.9|10209
1632405340000|2021-09-23 13:55:40|||||||||5992
1632405360000|2021-09-23 13:56:00||277.8||277.8||277.8||277.8|5704
1632405370000|2021-09-23 13:56:10||277.9||277.9||277.9||277.9|0
1632405390000|2021-09-23 13:56:30|278.1||278.1||278.1||278.1||1860
1632405400000|2021-09-23 13:56:40|278||278||278||278||0
1632405410000|2021-09-23 13:56:50|278.1|278|278|277.9|278.1|278|277.9|277.8|19957
1632405420000|2021-09-23 13:57:00|278.1|277.8|278.1|277.9|278.1|277.9|278.1|277.8|3000
1632405430000|2021-09-23 13:57:10|278|277.8|277.9|277.8|278|277.8|277.9|277.8|3562
1632405470000|2021-09-23 13:57:50|||||||||1
1632405520000|2021-09-23 13:58:40|277.8|277.7|277.8|277.7|277.8|277.8|277.8|277.7|17450
1632405570000|2021-09-23 13:59:30|277.7|277.6|277.7|277.6|277.7|277.7|277.7|277.6|0
1632405580000|2021-09-23 13:59:40||277.5||277.5||277.5||277.5|10784
1632405590000|2021-09-23 13:59:50|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.5|0
1632405600000|2021-09-23 14:00:00||277.5||277.5||277.5||277.5|0
1632405620000|2021-09-23 14:00:20||277.6||277.6||277.6||277.6|0
1632405630000|2021-09-23 14:00:30||277.5||277.5||277.5||277.5|1805
1632405640000|2021-09-23 14:00:40||277.6||277.6||277.6||277.6|0
1632405650000|2021-09-23 14:00:50|277.8|277.5|277.6|277.5|277.8|277.6|277.5|277.4|68711
1632405660000|2021-09-23 14:01:00|277.7|277.4|277.6|277.4|277.7|277.6|277.5|277.4|58519
1632405670000|2021-09-23 14:01:10|277.7|277.5|277.6|277.5|277.7|277.5|277.6|277.4|19933
1632405680000|2021-09-23 14:01:20|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|25454
1632405690000|2021-09-23 14:01:30|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1632405700000|2021-09-23 14:01:40||277.6||277.6||277.6||277.6|0
1632405710000|2021-09-23 14:01:50|277.8||277.7||277.8||277.7||8404
1632405720000|2021-09-23 14:02:00|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|18866
1632405770000|2021-09-23 14:02:50|||||||||4988
1632405780000|2021-09-23 14:03:00|||||||||3579
1632405800000|2021-09-23 14:03:20|||||||||3198
1632405810000|2021-09-23 14:03:30|||||||||5000
1632405840000|2021-09-23 14:04:00|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|11894
1632405860000|2021-09-23 14:04:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|79988
1632405880000|2021-09-23 14:04:40|||||||||6159
1632405890000|2021-09-23 14:04:50|||||||||4626
1632405920000|2021-09-23 14:05:20|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|27898
1632405950000|2021-09-23 14:05:50|||||||||2450
1632405980000|2021-09-23 14:06:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|8566
1632406000000|2021-09-23 14:06:40|||||||||36
1632406010000|2021-09-23 14:06:50|277.7||277.7||277.7||277.7||0
1632406050000|2021-09-23 14:07:30|277.6||277.7||277.7||277.6||2500
1632406070000|2021-09-23 14:07:50|277.6||277.7||277.7||277.6||6020
1632406080000|2021-09-23 14:08:00|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.6|3761
1632406100000|2021-09-23 14:08:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|19256
1632406130000|2021-09-23 14:08:50|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|7874
1632406150000|2021-09-23 14:09:10|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|2575
1632406180000|2021-09-23 14:09:40|277.5|277.3|277.5|277.4|277.5|277.4|277.4|277.3|2695
1632406210000|2021-09-23 14:10:10|277.6||277.6||277.6||277.6||0
1632406240000|2021-09-23 14:10:40|277.5||277.5||277.5||277.5||0
1632406250000|2021-09-23 14:10:50|||||||||2847
1632406260000|2021-09-23 14:11:00|277.6||277.6||277.6||277.6||1034
1632406270000|2021-09-23 14:11:10|277.5||277.6||277.6||277.5||3189
1632406280000|2021-09-23 14:11:20||277.5||277.5||277.5||277.5|0
1632406320000|2021-09-23 14:12:00|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|14049
1632406360000|2021-09-23 14:12:40||277.5||277.4||277.5||277.4|0
1632406370000|2021-09-23 14:12:50||277.5||277.5||277.5||277.5|0
1632406390000|2021-09-23 14:13:10|||||||||6096
1632406420000|2021-09-23 14:13:40|||||||||3795
1632406490000|2021-09-23 14:14:50|||||||||6058
1632406530000|2021-09-23 14:15:30||277.4||277.5||277.5||277.4|3800
1632406550000|2021-09-23 14:15:50|277.7|277.6|277.7|277.6|277.7|277.6|277.6|277.5|10522
1632406620000|2021-09-23 14:17:00|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|13006
1632406630000|2021-09-23 14:17:10||277.6||277.6||277.6||277.6|0
1632406650000|2021-09-23 14:17:30|||||||||2860
1632406690000|2021-09-23 14:18:10|||||||||16204
1632406710000|2021-09-23 14:18:30|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|18738
1632406720000|2021-09-23 14:18:40|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.6|42484
1632406730000|2021-09-23 14:18:50|278||277.9||278||277.9||12158
1632406740000|2021-09-23 14:19:00|278||277.9||278||277.9||3367
1632406790000|2021-09-23 14:19:50|278|277.9|277.9|277.8|278|277.9|277.9|277.8|10418
1632406800000|2021-09-23 14:20:00|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|31048
1632406810000|2021-09-23 14:20:10|277.9||277.9||277.9||277.9||2500
1632406820000|2021-09-23 14:20:20||277.8||277.8||277.8||277.8|0
1632406840000|2021-09-23 14:20:40|||||||||3827
1632406870000|2021-09-23 14:21:10|||||||||926
1632406900000|2021-09-23 14:21:40||277.7||277.7||277.7||277.7|512
1632406910000|2021-09-23 14:21:50||277.8||277.8||277.8||277.8|0
1632406920000|2021-09-23 14:22:00|278|277.7|277.8|277.7|278|277.7|277.8|277.7|11465
1632406940000|2021-09-23 14:22:20|277.9||277.8||277.9||277.8||2348
1632406970000|2021-09-23 14:22:50|||||||||5987
1632406990000|2021-09-23 14:23:10|||||||||16163
1632407010000|2021-09-23 14:23:30|||||||||3447
1632407030000|2021-09-23 14:23:50|||||||||1024
1632407050000|2021-09-23 14:24:10|||||||||4840
1632407060000|2021-09-23 14:24:20|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|5345
1632407120000|2021-09-23 14:25:20|||||||||6163
1632407150000|2021-09-23 14:25:50|||||||||2127
1632407160000|2021-09-23 14:26:00|||||||||4431
1632407170000|2021-09-23 14:26:10|277.8|277.5|277.7|277.5|277.8|277.5|277.7|277.5|17329
1632407190000|2021-09-23 14:26:30||277.6||277.6||277.6||277.6|0
1632407210000|2021-09-23 14:26:50||277.5||277.6||277.6||277.5|668
1632407220000|2021-09-23 14:27:00|277.8||277.7||277.8||277.7||8972
1632407260000|2021-09-23 14:27:40||277.5||277.5||277.6||277.5|4228
1632407270000|2021-09-23 14:27:50|277.6||277.6||277.6||277.6||0
1632407290000|2021-09-23 14:28:10||277.4||277.4||277.5||277.4|4151
1632407300000|2021-09-23 14:28:20||277.5||277.5||277.5||277.5|0
1632407310000|2021-09-23 14:28:30|||||||||1080
1632407340000|2021-09-23 14:29:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|7497
1632407350000|2021-09-23 14:29:10|||||||||4425
1632407370000|2021-09-23 14:29:30|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|12900
1632407380000|2021-09-23 14:29:40|||||||||9047
1632407400000|2021-09-23 14:30:00|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|6202
1632407410000|2021-09-23 14:30:10|277.3||277.3||277.3||277.3||0
1632407430000|2021-09-23 14:30:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|19472
1632407440000|2021-09-23 14:30:40|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|14518
1632407450000|2021-09-23 14:30:50|277.2||277.2||277.2||277.2||2500
1632407460000|2021-09-23 14:31:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|9285
1632407470000|2021-09-23 14:31:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2660
1632407550000|2021-09-23 14:32:30|277.3||277.2||277.3||277.2||21805
1632407560000|2021-09-23 14:32:40|||||||||1733
1632407580000|2021-09-23 14:33:00|||||||||3427
1632407630000|2021-09-23 14:33:50|||||||||5978
1632407640000|2021-09-23 14:34:00|277.1|277|277.1|277|277.1|277|277.1|277|22655
1632407670000|2021-09-23 14:34:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|16689
1632407730000|2021-09-23 14:35:30|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|11583
1632407740000|2021-09-23 14:35:40|||||||||3787
1632407760000|2021-09-23 14:36:00|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|8110
1632407790000|2021-09-23 14:36:30|277.3||277.3||277.3||277.3||7172
1632407800000|2021-09-23 14:36:40|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|2831
1632407810000|2021-09-23 14:36:50|277.3||277.3||277.3||277.3||0
1632407820000|2021-09-23 14:37:00|277.4||277.4||277.4||277.4||4282
1632407870000|2021-09-23 14:37:50|277.3||277.3||277.3||277.3||0
1632407880000|2021-09-23 14:38:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|386
1632407890000|2021-09-23 14:38:10|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|9197
1632407910000|2021-09-23 14:38:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3792
1632407920000|2021-09-23 14:38:40|||||||||3872
1632407940000|2021-09-23 14:39:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6855
1632407950000|2021-09-23 14:39:10|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|7651
1632407960000|2021-09-23 14:39:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3680
1632407970000|2021-09-23 14:39:30|||||||||1023
1632407980000|2021-09-23 14:39:40|277.6||277.5||277.6||277.5||0
1632408080000|2021-09-23 14:41:20|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|17495
1632408120000|2021-09-23 14:42:00||277.4||277.4||277.4||277.4|1228
1632408130000|2021-09-23 14:42:10|||||||||4302
1632408190000|2021-09-23 14:43:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|15395
1632408200000|2021-09-23 14:43:20|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|6419
1632408230000|2021-09-23 14:43:50|277.4||277.4||277.5||277.4||1750
1632408240000|2021-09-23 14:44:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|11726
1632408250000|2021-09-23 14:44:10|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.3|8156
1632408260000|2021-09-23 14:44:20|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|6799
1632408290000|2021-09-23 14:44:50|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|12078
1632408300000|2021-09-23 14:45:00|277.3|277.3|277.4|277.3|277.4|277.3|277.3|277.3|19
1632408350000|2021-09-23 14:45:50|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|31438
1632408360000|2021-09-23 14:46:00||277.2||277.2||277.2||277.2|0
1632408370000|2021-09-23 14:46:10|||||||||4933
1632408380000|2021-09-23 14:46:20|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|3591
1632408410000|2021-09-23 14:46:50||277.3||277.3||277.3||277.3|0
1632408420000|2021-09-23 14:47:00||277.2||277.3||277.3||277.2|0
1632408430000|2021-09-23 14:47:10|||||||||3356
1632408500000|2021-09-23 14:48:20|||||||||2
1632408540000|2021-09-23 14:49:00|||||||||5991
1632408550000|2021-09-23 14:49:10|277.5||277.4||277.5||277.4||15120
1632408570000|2021-09-23 14:49:30|||||||||1125
1632408650000|2021-09-23 14:50:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|5760
1632408710000|2021-09-23 14:51:50|||||||||5956
1632408720000|2021-09-23 14:52:00|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|15647
1632408770000|2021-09-23 14:52:50|||||||||1720
1632408830000|2021-09-23 14:53:50|||||||||4393
1632408900000|2021-09-23 14:55:00|||||||||8103
1632408920000|2021-09-23 14:55:20|||||||||3636
1632408960000|2021-09-23 14:56:00|||||||||1228
1632408970000|2021-09-23 14:56:10|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|14072
1632408980000|2021-09-23 14:56:20||277.3||277.4||277.4||277.3|1435
1632409040000|2021-09-23 14:57:20|||||||||6731
1632409070000|2021-09-23 14:57:50|277.4|277.3|277.4|277.3|277.5|277.4|277.4|277.3|26803
1632409110000|2021-09-23 14:58:30|277.5||277.4||277.5||277.4||2822
1632409150000|2021-09-23 14:59:10|||||||||10410
1632409250000|2021-09-23 15:00:50|||||||||91
1632409310000|2021-09-23 15:01:50|||||||||6954
1632409320000|2021-09-23 15:02:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|28829
1632409380000|2021-09-23 15:03:00|||||||||3348
1632409420000|2021-09-23 15:03:40|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|45692
1632409560000|2021-09-23 15:06:00|||||||||2
1632409890000|2021-09-23 15:11:30|||||||||3772
1632409970000|2021-09-23 15:12:50|||||||||5000
1632410040000|2021-09-23 15:14:00|||||||||5934
1632410100000|2021-09-23 15:15:00|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|27212
1632410160000|2021-09-23 15:16:00|||||||||5500
1632410220000|2021-09-23 15:17:00|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1632410230000|2021-09-23 15:17:10|277.2|277|277.2|277|277.2|277|277.2|277|883
1632410300000|2021-09-23 15:18:20|||||||||1142
1632410340000|2021-09-23 15:19:00|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|548
1632410360000|2021-09-23 15:19:20|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|825
1632410520000|2021-09-23 15:22:00|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1632410530000|2021-09-23 15:22:10|||||||||1735
1632410600000|2021-09-23 15:23:20|||||||||230
1632410610000|2021-09-23 15:23:30|||||||||27
1632410710000|2021-09-23 15:25:10||277.1||277.1||277.1||277|2360
1632410730000|2021-09-23 15:25:30|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|599
1632410870000|2021-09-23 15:27:50|||||||||2063
1632410880000|2021-09-23 15:28:00|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1632410890000|2021-09-23 15:28:10|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|4511
1632410900000|2021-09-23 15:28:20|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|807
1632410920000|2021-09-23 15:28:40|277.8||277.7||277.8||277.7||207
1632410940000|2021-09-23 15:29:00|||||||||724
1632410950000|2021-09-23 15:29:10|277.8|277.6|277.8|277.5|277.8|277.6|277.8|277.5|580
1632410960000|2021-09-23 15:29:20|277.7||277.7||277.7||277.7||1300
1632410970000|2021-09-23 15:29:30||277.4||277.5||277.5||277.4|0
1632410980000|2021-09-23 15:29:40|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1632466800000|2021-09-24 07:00:00|277.5|276.6|276.5|276.3|277.5|276.8|276.3|276.1|48613
1632466810000|2021-09-24 07:00:10|276.4|276.1|276.4|276.1|276.4|276.3|276.4|276.1|6331
1632466820000|2021-09-24 07:00:20|276.3|276|276.2|275.9|276.3|276|276.2|275.7|32085
1632466830000|2021-09-24 07:00:30|276.3|276|276.4|276|276.4|276|276.3|276|0
1632466840000|2021-09-24 07:00:40|276.5|276.1|276.5|276.2|276.5|276.2|276.5|276.1|0
1632466860000|2021-09-24 07:01:00|276.6|276.3|276.9|276.6|276.9|276.6|276.6|276.3|3680
1632466870000|2021-09-24 07:01:10|276.8|276.5|276.9|276.6|276.9|276.6|276.7|276.4|0
1632466880000|2021-09-24 07:01:20|277|276.7|277|276.7|277.1|276.7|277|276.7|0
1632466890000|2021-09-24 07:01:30|276.8|276.6|276.8|276.4|276.8|276.6|276.6|276.4|4023
1632466900000|2021-09-24 07:01:40|276.7||276.7||276.7||276.7||0
1632466910000|2021-09-24 07:01:50|276.8||276.8||276.9||276.8||0
1632466920000|2021-09-24 07:02:00||276.5||276.4||276.5||276.4|0
1632466950000|2021-09-24 07:02:30|276.7||276.8||276.8||276.7||1200
1632466980000|2021-09-24 07:03:00|276.9|276.5|277.1|276.8|277.1|276.8|276.9|276.5|2500
1632466990000|2021-09-24 07:03:10|277.2|276.9|277.2|277|277.2|277|277.2|276.9|631
1632467040000|2021-09-24 07:04:00|277|276.9|277.1|276.8|277.2|276.9|276.9|276.7|8888
1632467080000|2021-09-24 07:04:40||276.9||276.9||276.9||276.9|0
1632467110000|2021-09-24 07:05:10|277.2|277|277.2|277|277.2|277|277.2|277|0
1632467150000|2021-09-24 07:05:50|277.1|276.9|277.1|276.9|277.1|276.9|277.1|276.9|0
1632467160000|2021-09-24 07:06:00|277.2|277|277.2|277|277.2|277|277.2|277|0
1632467170000|2021-09-24 07:06:10||276.9||277||277||276.9|0
1632467180000|2021-09-24 07:06:20|277.1|276.9|276.8|276.7|277.1|276.9|276.8|276.6|19718
1632467190000|2021-09-24 07:06:30|276.9||276.9||276.9||276.9||349
1632467200000|2021-09-24 07:06:40|276.8|276.8|276.8|276.7|276.8|276.8|276.8|276.7|2500
1632467210000|2021-09-24 07:06:50|276.9||276.8||276.9||276.8||0
1632467220000|2021-09-24 07:07:00|276.9|276.6|276.7|276.4|276.9|276.6|276.7|276.4|971
1632467230000|2021-09-24 07:07:10|276.8|276.5|276.8|276.6|276.8|276.6|276.8|276.5|0
1632467240000|2021-09-24 07:07:20|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|20001
1632467280000|2021-09-24 07:08:00|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|7403
1632467290000|2021-09-24 07:08:10|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|3340
1632467300000|2021-09-24 07:08:20|276.9||276.9||276.9||276.9||1807
1632467320000|2021-09-24 07:08:40|277|276.7|277.2|277|277.2|277|277|276.7|5495
1632467340000|2021-09-24 07:09:00|277.3|277.1|277.3|277|277.3|277.2|277.3|277|1858
1632467350000|2021-09-24 07:09:10|277.4|277.1|277.4|277.2|277.4|277.2|277.4|277.1|0
1632467360000|2021-09-24 07:09:20|277.5||277.4||277.5||277.4||0
1632467370000|2021-09-24 07:09:30|277.5||277.5||277.5||277.5||0
1632467390000|2021-09-24 07:09:50|277.4||277.5||277.5||277.4||0
1632467400000|2021-09-24 07:10:00|277.4||277.4||277.4||277.4||0
1632467410000|2021-09-24 07:10:10|277.3|277.3|277.4|277.3|277.4|277.3|277.3|277.3|0
1632467420000|2021-09-24 07:10:20|277.5||277.4||277.5||277.4||0
1632467430000|2021-09-24 07:10:30|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|15510
1632467470000|2021-09-24 07:11:10|277.2|277.1|277.2|277|277.2|277.1|277.2|277|6487
1632467490000|2021-09-24 07:11:30|277.1|276.9|277|276.9|277.1|276.9|277|276.9|0
1632467500000|2021-09-24 07:11:40|277.1||277.1||277.1||277.1||292
1632467510000|2021-09-24 07:11:50|277||277.1||277.1||277||0
1632467520000|2021-09-24 07:12:00|277|276.8|277|276.8|277|276.8|277|276.8|3802
1632467530000|2021-09-24 07:12:10|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|2500
1632467540000|2021-09-24 07:12:20|276.8|276.6|276.8|276.6|276.8|276.7|276.8|276.6|148
1632467630000|2021-09-24 07:13:50|276.9|276.7|277.1|277|277.1|277|276.9|276.7|11355
1632467640000|2021-09-24 07:14:00||276.9||276.9||277||276.9|8197
1632467650000|2021-09-24 07:14:10|277|277|277|276.9|277|277|277|276.9|3575
1632467660000|2021-09-24 07:14:20|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|1225
1632467670000|2021-09-24 07:14:30|276.8|276.8|276.7|276.6|276.8|276.8|276.7|276.5|5573
1632467680000|2021-09-24 07:14:40|||||||||301
1632467700000|2021-09-24 07:15:00||276.5||276.5||276.5||276.5|3277
1632467730000|2021-09-24 07:15:30||276.6||276.5||276.6||276.5|0
1632467740000|2021-09-24 07:15:40|276.6|276.6|276.7|276.5|276.7|276.6|276.6|276.5|3609
1632467750000|2021-09-24 07:15:50|276.6|276.6|276.7|276.5|276.7|276.6|276.6|276.5|2000
1632467760000|2021-09-24 07:16:00|276.6||276.6||276.6||276.6||0
1632467770000|2021-09-24 07:16:10|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|0
1632467780000|2021-09-24 07:16:20|276.6||276.6||276.6||276.6||0
1632467790000|2021-09-24 07:16:30|276.7||276.6||276.7||276.6||0
1632467810000|2021-09-24 07:16:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|5634
1632467830000|2021-09-24 07:17:10|276.8||276.7||276.8||276.7||0
1632467870000|2021-09-24 07:17:50|||||||||1295
1632467880000|2021-09-24 07:18:00|||||||||777
1632467890000|2021-09-24 07:18:10|276.8|276.7|276.7|276.5|276.8|276.7|276.7|276.5|4080
1632467900000|2021-09-24 07:18:20|276.6||276.6||276.6||276.6||0
1632467910000|2021-09-24 07:18:30|276.7||276.6||276.7||276.6||0
1632467920000|2021-09-24 07:18:40|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|7075
1632467930000|2021-09-24 07:18:50|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|12681
1632467950000|2021-09-24 07:19:10|276.7|276.7|277|276.8|277|276.8|276.7|276.7|304
1632467960000|2021-09-24 07:19:20|276.9||277||277||276.9||3585
1632467970000|2021-09-24 07:19:30|277.1|276.9|277.1|276.9|277.1|277|277|276.9|21063
1632467980000|2021-09-24 07:19:40|277||277||277||277||0
1632467990000|2021-09-24 07:19:50|276.9|276.8|277|276.8|277|276.8|276.8|276.7|11062
1632468030000|2021-09-24 07:20:30|276.9|276.7|277|276.8|277|276.8|276.9|276.7|10000
1632468040000|2021-09-24 07:20:40|276.9|276.7|276.9|276.8|276.9|276.8|276.8|276.7|8812
1632468050000|2021-09-24 07:20:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|1933
1632468060000|2021-09-24 07:21:00|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|11389
1632468100000|2021-09-24 07:21:40|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1632468110000|2021-09-24 07:21:50||276.6||276.6||276.6||276.6|0
1632468140000|2021-09-24 07:22:20|||||||||1692
1632468150000|2021-09-24 07:22:30|276.6|276.5|276.6|276.4|276.6|276.5|276.5|276.4|3519
1632468160000|2021-09-24 07:22:40||276.5||276.4||276.5||276.4|1698
1632468170000|2021-09-24 07:22:50|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.5|10689
1632468180000|2021-09-24 07:23:00||276.4||276.4||276.4||276.4|0
1632468200000|2021-09-24 07:23:20|276.5|276.3|276.4|276.2|276.5|276.4|276.3|276.2|0
1632468220000|2021-09-24 07:23:40|276.3||276.3||276.3||276.3||0
1632468230000|2021-09-24 07:23:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.2|2107
1632468240000|2021-09-24 07:24:00||276.2||276.3||276.3||276.2|0
1632468260000|2021-09-24 07:24:20|276.5||276.4||276.5||276.4||3722
1632468270000|2021-09-24 07:24:30|276.3|276.2|276.3|276.2|276.3|276.3|276.3|276.2|7066
1632468290000|2021-09-24 07:24:50|||||||||3035
1632468300000|2021-09-24 07:25:00|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.3|8365
1632468310000|2021-09-24 07:25:10|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|3275
1632468330000|2021-09-24 07:25:30|||||||||1000
1632468340000|2021-09-24 07:25:40|276.5|276.3|276.4|276.3|276.5|276.3|276.4|276.3|0
1632468370000|2021-09-24 07:26:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|5464
1632468410000|2021-09-24 07:26:50|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|6180
1632468420000|2021-09-24 07:27:00||276.3||276.3||276.3||276.3|17
1632468440000|2021-09-24 07:27:20|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|31
1632468470000|2021-09-24 07:27:50||276.5||276.4||276.5||276.4|6212
1632468490000|2021-09-24 07:28:10|276.5||276.5||276.6||276.5||5033
1632468500000|2021-09-24 07:28:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|1609
1632468510000|2021-09-24 07:28:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1632468520000|2021-09-24 07:28:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|4766
1632468560000|2021-09-24 07:29:20|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|2286
1632468570000|2021-09-24 07:29:30|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1632468590000|2021-09-24 07:29:50|276.6|276.4|276.6|276.5|276.7|276.5|276.5|276.4|5117
1632468600000|2021-09-24 07:30:00|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.2|19804
1632468660000|2021-09-24 07:31:00|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|6924
1632468670000|2021-09-24 07:31:10||276.2||276.2||276.3||276.2|1987
1632468680000|2021-09-24 07:31:20|276.3|276.1|276.3|276.2|276.3|276.2|276.2|276.1|9011
1632468700000|2021-09-24 07:31:40|276.2|276.1|276.2|276|276.3|276.1|276.2|276|3609
1632468710000|2021-09-24 07:31:50|276.3|276.1|276.3|276.2|276.3|276.2|276.3|276.1|5880
1632468730000|2021-09-24 07:32:10|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|1268
1632468740000|2021-09-24 07:32:20|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.1|22957
1632468750000|2021-09-24 07:32:30|276.4||276.4||276.4||276.4||2192
1632468760000|2021-09-24 07:32:40|276.3||276.3||276.4||276.3||8111
1632468770000|2021-09-24 07:32:50|276.4||276.4||276.4||276.4||3767
1632468800000|2021-09-24 07:33:20|276.3||276.3||276.3||276.3||4129
1632468810000|2021-09-24 07:33:30|276.4||276.4||276.4||276.3||6198
1632468820000|2021-09-24 07:33:40||276.3||276.3||276.3||276.3|0
1632468840000|2021-09-24 07:34:00|||||||||400
1632468870000|2021-09-24 07:34:30|||||||||4187
1632468960000|2021-09-24 07:36:00|276.3|276.2|276.6|276.5|276.6|276.5|276.3|276.2|42476
1632468970000|2021-09-24 07:36:10|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|2912
1632468980000|2021-09-24 07:36:20||276.5||276.5||276.5||276.5|0
1632468990000|2021-09-24 07:36:30|276.7|276.6|276.8|276.6|276.8|276.7|276.7|276.6|5884
1632469000000|2021-09-24 07:36:40|276.7||276.7||276.7||276.7||0
1632469040000|2021-09-24 07:37:20|276.8||276.7||276.8||276.7||1266
1632469050000|2021-09-24 07:37:30|276.8||276.8||276.8||276.8||0
1632469070000|2021-09-24 07:37:50|276.7||276.7||276.7||276.7||1525
1632469080000|2021-09-24 07:38:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|1726
1632469100000|2021-09-24 07:38:20|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|4837
1632469130000|2021-09-24 07:38:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|12502
1632469160000|2021-09-24 07:39:20|||||||||765
1632469170000|2021-09-24 07:39:30|||||||||1664
1632469200000|2021-09-24 07:40:00|276.5|276.4|276.5|276.3|276.6|276.5|276.5|276.3|15015
1632469280000|2021-09-24 07:41:20|276.6|276.4|276.6|276.5|276.6|276.5|276.6|276.4|9761
1632469300000|2021-09-24 07:41:40|276.7|276.4|276.7|276.6|276.7|276.6|276.7|276.4|4529
1632469340000|2021-09-24 07:42:20|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|4207
1632469370000|2021-09-24 07:42:50|276.6||276.6||276.6||276.6||1940
1632469530000|2021-09-24 07:45:30|||||||||1325
1632469570000|2021-09-24 07:46:10|||||||||1323
1632469620000|2021-09-24 07:47:00|||||||||19
1632469670000|2021-09-24 07:47:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|3199
1632469700000|2021-09-24 07:48:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|10863
1632469720000|2021-09-24 07:48:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|4784
1632469730000|2021-09-24 07:48:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3366
1632469760000|2021-09-24 07:49:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|928
1632469770000|2021-09-24 07:49:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1632469850000|2021-09-24 07:50:50|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|10377
1632469860000|2021-09-24 07:51:00|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|1265
1632469870000|2021-09-24 07:51:10|276.9||276.8||276.9||276.8||0
1632469890000|2021-09-24 07:51:30|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|10556
1632469910000|2021-09-24 07:51:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|478
1632469970000|2021-09-24 07:52:50|||||||||5080
1632469990000|2021-09-24 07:53:10|276.4|276.3|276.4|276.2|276.4|276.3|276.3|276.2|8210
1632470020000|2021-09-24 07:53:40||276.3||276.3||276.3||276.3|0
1632470050000|2021-09-24 07:54:10|||||||||103
1632470060000|2021-09-24 07:54:20|||||||||500
1632470070000|2021-09-24 07:54:30|276.5|276.4|276.3|276.1|276.5|276.4|276.3|276.1|35267
1632470080000|2021-09-24 07:54:40|276.2|276|276.1|275.9|276.2|276|276.1|275.9|8386
1632470110000|2021-09-24 07:55:10|276|276|276.1|276|276.2|276|276|276|9542
1632470140000|2021-09-24 07:55:40||275.9||275.9||275.9||275.9|0
1632470150000|2021-09-24 07:55:50||276||276||276||276|0
1632470180000|2021-09-24 07:56:20|||||||||4272
1632470190000|2021-09-24 07:56:30|276|275.9|276|275.8|276|275.9|276|275.8|993
1632470200000|2021-09-24 07:56:40||275.9||275.9||275.9||275.9|0
1632470220000|2021-09-24 07:57:00|276.1|276|276.1|276|276.1|276|276|276|8784
1632470250000|2021-09-24 07:57:30||275.9||275.9||275.9||275.9|2764
1632470300000|2021-09-24 07:58:20|||||||||1697
1632470340000|2021-09-24 07:59:00|276|275.8|275.9|275.8|276|275.9|275.9|275.8|9093
1632470350000|2021-09-24 07:59:10|276|275.9|275.9|275.8|276|275.9|275.9|275.8|64
1632470380000|2021-09-24 07:59:40|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|8555
1632470390000|2021-09-24 07:59:50||275.8||275.8||275.8||275.8|0
1632470400000|2021-09-24 08:00:00|276|275.9|276|275.9|276.1|275.9|275.9|275.9|13938
1632470410000|2021-09-24 08:00:10||275.8||275.8||275.8||275.8|0
1632470420000|2021-09-24 08:00:20|275.9|275.7|275.9|275.8|275.9|275.8|275.9|275.7|2424
1632470440000|2021-09-24 08:00:40|276||275.9||276||275.9||6374
1632470520000|2021-09-24 08:02:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|10878
1632470530000|2021-09-24 08:02:10||275.6||275.7||275.7||275.6|0
1632470540000|2021-09-24 08:02:20|275.9||275.9||275.9||275.8||9625
1632470560000|2021-09-24 08:02:40||275.8||275.8||275.8||275.8|0
1632470580000|2021-09-24 08:03:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|632
1632470760000|2021-09-24 08:06:00|||||||||1100
1632470800000|2021-09-24 08:06:40|||||||||200
1632470870000|2021-09-24 08:07:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|8425
1632470890000|2021-09-24 08:08:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1270
1632470940000|2021-09-24 08:09:00|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|15190
1632470950000|2021-09-24 08:09:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3143
1632470960000|2021-09-24 08:09:20||275.5||275.5||275.6||275.5|10514
1632471010000|2021-09-24 08:10:10||275.6||275.6||275.6||275.6|2200
1632471020000|2021-09-24 08:10:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.6|6565
1632471040000|2021-09-24 08:10:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|3623
1632471050000|2021-09-24 08:10:50|276|275.9|276|275.9|276|275.9|276|275.9|3298
1632471140000|2021-09-24 08:12:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|8487
1632471170000|2021-09-24 08:12:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|2795
1632471200000|2021-09-24 08:13:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|37
1632471220000|2021-09-24 08:13:40|275.8||275.7||275.8||275.7||12647
1632471230000|2021-09-24 08:13:50|275.8||275.8||275.8||275.8||0
1632471260000|2021-09-24 08:14:20|275.7||275.7||275.7||275.7||0
1632471300000|2021-09-24 08:15:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|6690
1632471310000|2021-09-24 08:15:10|275.5|275.4|275.5|275.4|275.5|275.5|275.5|275.4|143654
1632471320000|2021-09-24 08:15:20||275.3||275.4||275.4||275.3|28716
1632471330000|2021-09-24 08:15:30||275.3||275.4||275.4||275.3|29362
1632471360000|2021-09-24 08:16:00|275.6||275.5||275.6||275.5||1271
1632471400000|2021-09-24 08:16:40|||||||||47
1632471420000|2021-09-24 08:17:00|275.6|275.5|275.6|275.5|275.6|275.5|275.5|275.5|13438
1632471430000|2021-09-24 08:17:10|275.7|275.6|275.7|275.6|275.8|275.6|275.7|275.6|12260
1632471440000|2021-09-24 08:17:20|275.8||275.7||275.8||275.7||0
1632471470000|2021-09-24 08:17:50|275.8||275.7||275.8||275.7||5843
1632471500000|2021-09-24 08:18:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|12297
1632471540000|2021-09-24 08:19:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|775
1632471550000|2021-09-24 08:19:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1089
1632471560000|2021-09-24 08:19:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1270
1632471620000|2021-09-24 08:20:20|||||||||3136
1632471640000|2021-09-24 08:20:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|8491
1632471670000|2021-09-24 08:21:10|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|2014
1632471680000|2021-09-24 08:21:20|275.6||275.6||275.7||275.6||0
1632471690000|2021-09-24 08:21:30|275.7||275.7||275.7||275.7||0
1632471700000|2021-09-24 08:21:40||275.6||275.6||275.6||275.6|1425
1632471780000|2021-09-24 08:23:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|6300
1632471800000|2021-09-24 08:23:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|4109
1632471850000|2021-09-24 08:24:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|3036
1632471880000|2021-09-24 08:24:40|||||||||3199
1632471890000|2021-09-24 08:24:50|275.9|275.8|276|275.9|276|275.9|275.9|275.8|9281
1632471940000|2021-09-24 08:25:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|7230
1632471950000|2021-09-24 08:25:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|2657
1632471980000|2021-09-24 08:26:20|||||||||3243
1632472070000|2021-09-24 08:27:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|4032
1632472150000|2021-09-24 08:29:10|||||||||1856
1632472180000|2021-09-24 08:29:40|276|275.9|275.9|275.8|276|275.9|275.9|275.8|8980
1632472190000|2021-09-24 08:29:50|276||275.9||276||275.9||0
1632472240000|2021-09-24 08:30:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|9701
1632472260000|2021-09-24 08:31:00|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|16781
1632472280000|2021-09-24 08:31:20|||||||||2795
1632472340000|2021-09-24 08:32:20|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|58811
1632472350000|2021-09-24 08:32:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1609
1632472380000|2021-09-24 08:33:00|||||||||2049
1632472400000|2021-09-24 08:33:20|276|275.7|275.9|275.8|276|275.8|275.9|275.7|31170
1632472410000|2021-09-24 08:33:30|276|275.9|276|275.9|276|275.9|276|275.9|7558
1632472480000|2021-09-24 08:34:40|||||||||1580
1632472500000|2021-09-24 08:35:00|||||||||500
1632472550000|2021-09-24 08:35:50|||||||||24
1632472560000|2021-09-24 08:36:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|5004
1632472580000|2021-09-24 08:36:20|||||||||2302
1632472590000|2021-09-24 08:36:30|275.8|275.7|275.8|275.7|275.8|275.8|275.8|275.7|11039
1632472650000|2021-09-24 08:37:30|||||||||1951
1632472680000|2021-09-24 08:38:00|275.7|275.6|275.7|275.6|275.8|275.7|275.7|275.6|5154
1632472720000|2021-09-24 08:38:40|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|750
1632472780000|2021-09-24 08:39:40|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.5|14573
1632472810000|2021-09-24 08:40:10|275.6||275.6||275.6||275.6||0
1632472820000|2021-09-24 08:40:20||275.4||275.5||275.5||275.4|14904
1632472850000|2021-09-24 08:40:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|12472
1632472870000|2021-09-24 08:41:10|||||||||42
1632473010000|2021-09-24 08:43:30|||||||||3107
1632473060000|2021-09-24 08:44:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|5128
1632473070000|2021-09-24 08:44:30|||||||||16750
1632473090000|2021-09-24 08:44:50|||||||||2096
1632473110000|2021-09-24 08:45:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|15456
1632473140000|2021-09-24 08:45:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3126
1632473150000|2021-09-24 08:45:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|11185
1632473160000|2021-09-24 08:46:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|14643
1632473240000|2021-09-24 08:47:20|||||||||2460
1632473270000|2021-09-24 08:47:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|10043
1632473280000|2021-09-24 08:48:00|||||||||15581
1632473300000|2021-09-24 08:48:20||275.3||275.4||275.4||275.3|9211
1632473310000|2021-09-24 08:48:30|||||||||210
1632473320000|2021-09-24 08:48:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|1780
1632473340000|2021-09-24 08:49:00||275.2||275.3||275.3||275.2|15629
1632473370000|2021-09-24 08:49:30|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|23279
1632473380000|2021-09-24 08:49:40|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|8762
1632473390000|2021-09-24 08:49:50||275.5||275.5||275.5||275.5|0
1632473440000|2021-09-24 08:50:40|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|4885
1632473470000|2021-09-24 08:51:10|||||||||2000
1632473480000|2021-09-24 08:51:20|||||||||2472
1632473540000|2021-09-24 08:52:20|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|24298
1632473580000|2021-09-24 08:53:00|||||||||1842
1632473690000|2021-09-24 08:54:50|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|20454
1632473750000|2021-09-24 08:55:50||275.7||275.7||275.7||275.7|0
1632473770000|2021-09-24 08:56:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|6242
1632473780000|2021-09-24 08:56:20|275.8|275.7|275.9|275.8|276|275.9|275.8|275.7|40633
1632473790000|2021-09-24 08:56:30|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|7119
1632473940000|2021-09-24 08:59:00|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|5451
1632473980000|2021-09-24 08:59:40|||||||||2300
1632474040000|2021-09-24 09:00:40|||||||||7781
1632474060000|2021-09-24 09:01:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|5414
1632474080000|2021-09-24 09:01:20|||||||||2344
1632474090000|2021-09-24 09:01:30|||||||||4
1632474130000|2021-09-24 09:02:10|||||||||37
1632474180000|2021-09-24 09:03:00|||||||||2736
1632474190000|2021-09-24 09:03:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|4954
1632474200000|2021-09-24 09:03:20|||||||||50
1632474280000|2021-09-24 09:04:40|||||||||3559
1632474300000|2021-09-24 09:05:00|||||||||50
1632474400000|2021-09-24 09:06:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|24764
1632474480000|2021-09-24 09:08:00|||||||||3242
1632474500000|2021-09-24 09:08:20|||||||||36
1632474520000|2021-09-24 09:08:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|11836
1632474600000|2021-09-24 09:10:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|8330
1632474620000|2021-09-24 09:10:20||275.4||275.4||275.4||275.4|0
1632474630000|2021-09-24 09:10:30|275.5||275.5||275.5||275.5||0
1632474670000|2021-09-24 09:11:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632474720000|2021-09-24 09:12:00|||||||||1782
1632474820000|2021-09-24 09:13:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3271
1632474860000|2021-09-24 09:14:20|||||||||10
1632474900000|2021-09-24 09:15:00|||||||||350
1632474920000|2021-09-24 09:15:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|24874
1632474960000|2021-09-24 09:16:00|275.5|275.4|275.5|275.4|275.5|275.4|275.4|275.3|22217
1632474980000|2021-09-24 09:16:20|||||||||2431
1632474990000|2021-09-24 09:16:30||275.3||275.3||275.4||275.3|0
1632475070000|2021-09-24 09:17:50|275.6|275.4|275.6|275.5|275.6|275.5|275.6|275.4|17272
1632475150000|2021-09-24 09:19:10||275.4||275.5||275.5||275.4|12320
1632475160000|2021-09-24 09:19:20|||||||||5000
1632475170000|2021-09-24 09:19:30|||||||||750
1632475200000|2021-09-24 09:20:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|8865
1632475210000|2021-09-24 09:20:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|4115
1632475220000|2021-09-24 09:20:20|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|7402
1632475410000|2021-09-24 09:23:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|16429
1632475420000|2021-09-24 09:23:40|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|10253
1632475470000|2021-09-24 09:24:30|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|6690
1632475490000|2021-09-24 09:24:50|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|7552
1632475500000|2021-09-24 09:25:00|275.8||275.8||275.8||275.8||0
1632475530000|2021-09-24 09:25:30|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|599
1632475550000|2021-09-24 09:25:50|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|1791
1632475610000|2021-09-24 09:26:50|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|0
1632475640000|2021-09-24 09:27:20|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|0
1632475680000|2021-09-24 09:28:00|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|0
1632475690000|2021-09-24 09:28:10|275.8|275.6|275.7|275.5|275.8|275.6|275.7|275.5|0
1632475710000|2021-09-24 09:28:30||275.4||275.4||275.4||275.4|1372
1632475750000|2021-09-24 09:29:10|275.6||275.6||275.6||275.6||0
1632475780000|2021-09-24 09:29:40|||||||||666
1632475860000|2021-09-24 09:31:00|275.7||275.7||275.7||275.7||429
1632475870000|2021-09-24 09:31:10|275.6||275.6||275.6||275.6||0
1632475900000|2021-09-24 09:31:40|275.7||275.7||275.7||275.7||0
1632475930000|2021-09-24 09:32:10|275.6|275.3|275.5|275.3|275.6|275.3|275.5|275.3|1580
1632475980000|2021-09-24 09:33:00|||||||||1299
1632476100000|2021-09-24 09:35:00|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|4700
1632476200000|2021-09-24 09:36:40|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|0
1632476260000|2021-09-24 09:37:40|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|0
1632476300000|2021-09-24 09:38:20|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|2000
1632476310000|2021-09-24 09:38:30||275.4||275.5||275.5||275.4|0
1632476360000|2021-09-24 09:39:20|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|0
1632476380000|2021-09-24 09:39:40|||||||||2
1632476390000|2021-09-24 09:39:50|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|0
1632476400000|2021-09-24 09:40:00|275.6||275.6||275.6||275.6||0
1632476430000|2021-09-24 09:40:30|275.5||275.5||275.5||275.5||2500
1632476520000|2021-09-24 09:42:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|11072
1632476600000|2021-09-24 09:43:20|||||||||97
1632476610000|2021-09-24 09:43:30||275.4||275.5||275.5||275.4|2892
1632476700000|2021-09-24 09:45:00|||||||||3920
1632476720000|2021-09-24 09:45:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|15991
1632476740000|2021-09-24 09:45:40|||||||||5
1632476780000|2021-09-24 09:46:20|||||||||2687
1632476800000|2021-09-24 09:46:40|||||||||1598
1632476830000|2021-09-24 09:47:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|3549
1632476840000|2021-09-24 09:47:20|275.5||275.4||275.5||275.4||0
1632476860000|2021-09-24 09:47:40|||||||||5000
1632476880000|2021-09-24 09:48:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|10462
1632476980000|2021-09-24 09:49:40|||||||||3649
1632476990000|2021-09-24 09:49:50|||||||||132
1632477050000|2021-09-24 09:50:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|19985
1632477060000|2021-09-24 09:51:00|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|18408
1632477080000|2021-09-24 09:51:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|8883
1632477130000|2021-09-24 09:52:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|11271
1632477220000|2021-09-24 09:53:40|||||||||2424
1632477290000|2021-09-24 09:54:50|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.3|18758
1632477320000|2021-09-24 09:55:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|6006
1632477400000|2021-09-24 09:56:40|275.5|275.4|275.5|275.4|275.5|275.5|275.5|275.4|33651
1632477410000|2021-09-24 09:56:50|||||||||499
1632477420000|2021-09-24 09:57:00|275.4|275.3|275.4|275.3|275.5|275.4|275.4|275.3|2500
1632477440000|2021-09-24 09:57:20|||||||||3417
1632477480000|2021-09-24 09:58:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|15517
1632477540000|2021-09-24 09:59:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3271
1632477600000|2021-09-24 10:00:00|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|14204
1632477650000|2021-09-24 10:00:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|3443
1632477670000|2021-09-24 10:01:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|1500
1632477690000|2021-09-24 10:01:30|||||||||3462
1632477710000|2021-09-24 10:01:50|||||||||3360
1632477820000|2021-09-24 10:03:40|||||||||3361
1632477860000|2021-09-24 10:04:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|10921
1632477880000|2021-09-24 10:04:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|10199
1632477960000|2021-09-24 10:06:00|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|39298
1632477980000|2021-09-24 10:06:20|||||||||2819
1632478000000|2021-09-24 10:06:40|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.5|15371
1632478010000|2021-09-24 10:06:50|275.8|275.7|275.8|275.7|275.8|275.7|275.7|275.7|14778
1632478020000|2021-09-24 10:07:00|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|6966
1632478050000|2021-09-24 10:07:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|9246
1632478140000|2021-09-24 10:09:00|||||||||1419
1632478150000|2021-09-24 10:09:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1611
1632478160000|2021-09-24 10:09:20|275.7||275.7||275.7||275.7||0
1632478180000|2021-09-24 10:09:40|275.6||275.6||275.6||275.6||0
1632478310000|2021-09-24 10:11:50|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|25797
1632478350000|2021-09-24 10:12:30|||||||||2597
1632478370000|2021-09-24 10:12:50|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|6049
1632478380000|2021-09-24 10:13:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|652
1632478410000|2021-09-24 10:13:30|||||||||765
1632478440000|2021-09-24 10:14:00|||||||||2304
1632478460000|2021-09-24 10:14:20|||||||||23
1632478480000|2021-09-24 10:14:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|6445
1632478510000|2021-09-24 10:15:10|||||||||515
1632478520000|2021-09-24 10:15:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|20563
1632478640000|2021-09-24 10:17:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|10133
1632478760000|2021-09-24 10:19:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|7640
1632478850000|2021-09-24 10:20:50|275.6|275.5|275.6|275.5|275.6|275.6|275.6|275.5|19801
1632478860000|2021-09-24 10:21:00|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|9330
1632478910000|2021-09-24 10:21:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|12299
1632478920000|2021-09-24 10:22:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|7637
1632478940000|2021-09-24 10:22:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|20616
1632478950000|2021-09-24 10:22:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3515
1632479000000|2021-09-24 10:23:20||275.5||275.6||275.6||275.5|5121
1632479090000|2021-09-24 10:24:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|20446
1632479200000|2021-09-24 10:26:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|13192
1632479250000|2021-09-24 10:27:30||275.5||275.6||275.6||275.5|6878
1632479270000|2021-09-24 10:27:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|591
1632479280000|2021-09-24 10:28:00||275.4||275.5||275.5||275.4|2838
1632479380000|2021-09-24 10:29:40|||||||||2851
1632479460000|2021-09-24 10:31:00|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|30549
1632479470000|2021-09-24 10:31:10||275.7||275.7||275.7||275.7|0
1632479550000|2021-09-24 10:32:30|||||||||1869
1632479640000|2021-09-24 10:34:00|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|18909
1632479660000|2021-09-24 10:34:20|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|17324
1632479740000|2021-09-24 10:35:40||275.7||275.7||275.7||275.7|0
1632479760000|2021-09-24 10:36:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|20306
1632479770000|2021-09-24 10:36:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|5433
1632479780000|2021-09-24 10:36:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|9768
1632479810000|2021-09-24 10:36:50|275.6|275.5|275.6|275.5|275.7|275.6|275.6|275.5|9468
1632479840000|2021-09-24 10:37:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|2556
1632479850000|2021-09-24 10:37:30||275.5||275.5||275.5||275.5|5280
1632479870000|2021-09-24 10:37:50|275.6||275.6||275.6||275.6||0
1632479880000|2021-09-24 10:38:00|||||||||3216
1632479930000|2021-09-24 10:38:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|6526
1632479960000|2021-09-24 10:39:20|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|2722
1632479970000|2021-09-24 10:39:30|275.6||275.6||275.6||275.6||0
1632480000000|2021-09-24 10:40:00|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|7940
1632480010000|2021-09-24 10:40:10||275.5||275.5||275.5||275.5|0
1632480120000|2021-09-24 10:42:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|13010
1632480170000|2021-09-24 10:42:50|275.8||275.8||275.8||275.8||4539
1632480180000|2021-09-24 10:43:00|275.7||275.8||275.8||275.7||2092
1632480270000|2021-09-24 10:44:30|275.9|275.7|275.8|275.7|275.9|275.7|275.8|275.7|11739
1632480300000|2021-09-24 10:45:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|17246
1632480360000|2021-09-24 10:46:00|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|13224
1632480370000|2021-09-24 10:46:10|275.8||275.8||275.8||275.8||0
1632480380000|2021-09-24 10:46:20|275.7|275.7|275.8|275.6|275.8|275.7|275.7|275.6|8500
1632480450000|2021-09-24 10:47:30||275.7||275.7||275.7||275.7|0
1632480510000|2021-09-24 10:48:30||275.6||275.7||275.7||275.6|6955
1632480530000|2021-09-24 10:48:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|215
1632480620000|2021-09-24 10:50:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|11212
1632480760000|2021-09-24 10:52:40|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|31394
1632480780000|2021-09-24 10:53:00|||||||||2855
1632480880000|2021-09-24 10:54:40|||||||||4853
1632480950000|2021-09-24 10:55:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|29666
1632480980000|2021-09-24 10:56:20|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|31359
1632481000000|2021-09-24 10:56:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|6748
1632481020000|2021-09-24 10:57:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1271
1632481130000|2021-09-24 10:58:50||275.3||275.4||275.4||275.3|3115
1632481170000|2021-09-24 10:59:30|||||||||178
1632481180000|2021-09-24 10:59:40|||||||||2724
1632481230000|2021-09-24 11:00:30||275.3||275.3||275.3||275.3|6194
1632481240000|2021-09-24 11:00:40||275.4||275.3||275.4||275.3|4202
1632481260000|2021-09-24 11:01:00|275.4||275.4||275.4||275.4||0
1632481270000|2021-09-24 11:01:10||275.2||275.3||275.3||275.2|21965
1632481280000|2021-09-24 11:01:20|||||||||2327
1632481290000|2021-09-24 11:01:30|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|20543
1632481300000|2021-09-24 11:01:40||275.2||275.2||275.2||275.2|0
1632481310000|2021-09-24 11:01:50|275.3||275.3||275.3||275.3||0
1632481400000|2021-09-24 11:03:20|||||||||10000
1632481500000|2021-09-24 11:05:00|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|32887
1632481730000|2021-09-24 11:08:50|||||||||1132
1632481740000|2021-09-24 11:09:00|275.6|275.5|275.6|275.4|275.7|275.5|275.6|275.4|43520
1632481760000|2021-09-24 11:09:20||275.5||275.5||275.5||275.5|0
1632481810000|2021-09-24 11:10:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|12875
1632481840000|2021-09-24 11:10:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3885
1632481880000|2021-09-24 11:11:20||275.4||275.5||275.5||275.4|2904
1632481910000|2021-09-24 11:11:50|||||||||622
1632481980000|2021-09-24 11:13:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|15701
1632482100000|2021-09-24 11:15:00|||||||||2686
1632482280000|2021-09-24 11:18:00|275.6|275.5|275.6|275.5|275.7|275.6|275.6|275.5|45449
1632482350000|2021-09-24 11:19:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1271
1632482450000|2021-09-24 11:20:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|8810
1632482510000|2021-09-24 11:21:50|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|17715
1632482730000|2021-09-24 11:25:30|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|21092
1632482800000|2021-09-24 11:26:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|22229
1632482880000|2021-09-24 11:28:00|275.8|275.7|276|275.9|276|275.9|275.8|275.7|45312
1632482900000|2021-09-24 11:28:20|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|17931
1632482910000|2021-09-24 11:28:30|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|0
1632482920000|2021-09-24 11:28:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1312
1632483090000|2021-09-24 11:31:30||275.7||275.8||275.8||275.7|7995
1632483110000|2021-09-24 11:31:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|808
1632483150000|2021-09-24 11:32:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|10814
1632483170000|2021-09-24 11:32:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|6062
1632483220000|2021-09-24 11:33:40|||||||||1561
1632483230000|2021-09-24 11:33:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|15058
1632483260000|2021-09-24 11:34:20|276|275.9|276|275.9|276|275.9|276|275.9|1270
1632483280000|2021-09-24 11:34:40|||||||||1513
1632483530000|2021-09-24 11:38:50|||||||||10128
1632483600000|2021-09-24 11:40:00|||||||||1088
1632483630000|2021-09-24 11:40:30|275.9|275.8|275.9|275.8|276|275.9|275.9|275.8|21340
1632483650000|2021-09-24 11:40:50|||||||||7493
1632483660000|2021-09-24 11:41:00|276|275.9|276.4|276.2|276.4|276.2|276|275.9|94698
1632483670000|2021-09-24 11:41:10|276.3||276.3||276.3||276.3||0
1632483690000|2021-09-24 11:41:30|276.2|276.1|276.2|276.1|276.3|276.1|276.1|276|28965
1632483710000|2021-09-24 11:41:50|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.2|7974
1632483740000|2021-09-24 11:42:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|1588
1632483750000|2021-09-24 11:42:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|4359
1632483780000|2021-09-24 11:43:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|14905
1632483790000|2021-09-24 11:43:10|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.2|15068
1632483800000|2021-09-24 11:43:20|276.4||276.3||276.4||276.3||1247
1632483810000|2021-09-24 11:43:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|5150
1632483850000|2021-09-24 11:44:10|||||||||17360
1632483860000|2021-09-24 11:44:20|276.5||276.5||276.5||276.5||2407
1632483870000|2021-09-24 11:44:30|276.4|276.4|276.7|276.5|276.7|276.5|276.4|276.4|6334
1632483880000|2021-09-24 11:44:40|276.6||276.6||276.6||276.6||0
1632483900000|2021-09-24 11:45:00|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|17018
1632483910000|2021-09-24 11:45:10|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|11600
1632483920000|2021-09-24 11:45:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|3932
1632483960000|2021-09-24 11:46:00|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|13760
1632483980000|2021-09-24 11:46:20|276.8|276.8|276.9|276.8|276.9|276.8|276.8|276.8|1685
1632483990000|2021-09-24 11:46:30|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|4900
1632484000000|2021-09-24 11:46:40|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|21051
1632484030000|2021-09-24 11:47:10|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|6041
1632484040000|2021-09-24 11:47:20||276.6||276.7||276.7||276.6|2500
1632484060000|2021-09-24 11:47:40||276.6||276.7||276.7||276.6|1555
1632484070000|2021-09-24 11:47:50|||||||||1085
1632484080000|2021-09-24 11:48:00|||||||||3557
1632484100000|2021-09-24 11:48:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|31186
1632484150000|2021-09-24 11:49:10|||||||||4960
1632484180000|2021-09-24 11:49:40|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|8650
1632484190000|2021-09-24 11:49:50|276.9|276.8|277|276.8|277|276.9|276.9|276.8|14743
1632484220000|2021-09-24 11:50:20|277.1|276.9|277.1|276.9|277.1|277|277.1|276.9|11738
1632484230000|2021-09-24 11:50:30|277|277|277.1|277|277.1|277|277|277|5026
1632484240000|2021-09-24 11:50:40||276.9||277||277||276.9|0
1632484260000|2021-09-24 11:51:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|13289
1632484270000|2021-09-24 11:51:10|277.1|277|277.1|277|277.2|277|277.1|277|21248
1632484330000|2021-09-24 11:52:10|277|276.9|277|276.8|277|276.9|276.9|276.8|20813
1632484440000|2021-09-24 11:54:00|277.1|276.9|277.2|277.1|277.3|277.1|277.1|276.9|36745
1632484450000|2021-09-24 11:54:10|277.3|277|277.2|277.1|277.3|277.1|277.1|277|38072
1632484480000|2021-09-24 11:54:40|277.1|277|277|276.9|277.2|277|277|276.9|23666
1632484510000|2021-09-24 11:55:10|277.1||277.1||277.1||277.1||7185
1632484520000|2021-09-24 11:55:20|277||277.1||277.1||277||2006
1632484740000|2021-09-24 11:59:00|277.2|277|277.1|277|277.2|277.1|277.1|276.9|17220
1632484750000|2021-09-24 11:59:10|||||||||3424
1632484760000|2021-09-24 11:59:20|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|67716
1632484770000|2021-09-24 11:59:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|9969
1632484780000|2021-09-24 11:59:40||277.2||277.2||277.3||277.2|5797
1632484790000|2021-09-24 11:59:50||277.3||277.3||277.3||277.3|0
1632484800000|2021-09-24 12:00:00||277.2||277.3||277.3||277.2|0
1632484840000|2021-09-24 12:00:40|||||||||23
1632484850000|2021-09-24 12:00:50|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|42236
1632484870000|2021-09-24 12:01:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|9837
1632484880000|2021-09-24 12:01:20|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|26844
1632484890000|2021-09-24 12:01:30|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|6698
1632484900000|2021-09-24 12:01:40|277.8||277.8||277.8||277.8||0
1632484960000|2021-09-24 12:02:40||277.7||277.7||277.7||277.7|0
1632484970000|2021-09-24 12:02:50|||||||||10329
1632484980000|2021-09-24 12:03:00|||||||||8967
1632484990000|2021-09-24 12:03:10|||||||||5454
1632485000000|2021-09-24 12:03:20|||||||||3227
1632485020000|2021-09-24 12:03:40|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.5|40642
1632485030000|2021-09-24 12:03:50||277.6||277.7||277.7||277.6|4273
1632485060000|2021-09-24 12:04:20|||||||||1219
1632485090000|2021-09-24 12:04:50|277.7|277.6|277.7|277.6|277.7|277.7|277.7|277.6|14555
1632485100000|2021-09-24 12:05:00|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|7988
1632485230000|2021-09-24 12:07:10|277.7||277.7||277.7||277.7||4985
1632485240000|2021-09-24 12:07:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|13231
1632485270000|2021-09-24 12:07:50|||||||||1000
1632485280000|2021-09-24 12:08:00|||||||||150
1632485290000|2021-09-24 12:08:10|||||||||6209
1632485310000|2021-09-24 12:08:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4218
1632485410000|2021-09-24 12:10:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|9852
1632485420000|2021-09-24 12:10:20|||||||||35
1632485450000|2021-09-24 12:10:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|5025
1632485470000|2021-09-24 12:11:10|||||||||3072
1632485490000|2021-09-24 12:11:30|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|7520
1632485510000|2021-09-24 12:11:50||277.3||277.3||277.3||277.2|938
1632485580000|2021-09-24 12:13:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3699
1632485600000|2021-09-24 12:13:20|||||||||2075
1632485640000|2021-09-24 12:14:00|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|14969
1632485660000|2021-09-24 12:14:20|||||||||4529
1632485670000|2021-09-24 12:14:30|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|4738
1632485690000|2021-09-24 12:14:50|||||||||2411
1632485700000|2021-09-24 12:15:00|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|38667
1632485720000|2021-09-24 12:15:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1576
1632485770000|2021-09-24 12:16:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|12506
1632485790000|2021-09-24 12:16:30||277.3||277.4||277.4||277.3|5474
1632485800000|2021-09-24 12:16:40|||||||||1852
1632485810000|2021-09-24 12:16:50|||||||||10
1632485820000|2021-09-24 12:17:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|14904
1632485870000|2021-09-24 12:17:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|6935
1632485930000|2021-09-24 12:18:50|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|8662
1632485990000|2021-09-24 12:19:50||277.3||277.4||277.4||277.3|3086
1632486000000|2021-09-24 12:20:00||277.3||277.4||277.4||277.3|3539
1632486010000|2021-09-24 12:20:10||277.3||277.4||277.4||277.3|2070
1632486020000|2021-09-24 12:20:20|||||||||3295
1632486030000|2021-09-24 12:20:30||277.3||277.4||277.4||277.3|1772
1632486040000|2021-09-24 12:20:40|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|3653
1632486050000|2021-09-24 12:20:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|6178
1632486060000|2021-09-24 12:21:00|||||||||2000
1632486080000|2021-09-24 12:21:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|9048
1632486110000|2021-09-24 12:21:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|5211
1632486130000|2021-09-24 12:22:10|277.5||277.5||277.5||277.5||0
1632486140000|2021-09-24 12:22:20||277.4||277.4||277.4||277.4|36
1632486180000|2021-09-24 12:23:00|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|6651
1632486190000|2021-09-24 12:23:10|277.3|277.3|277.3|277.2|277.3|277.3|277.2|277.1|7867
1632486200000|2021-09-24 12:23:20||277.1||277.2||277.2||277.1|0
1632486260000|2021-09-24 12:24:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3144
1632486330000|2021-09-24 12:25:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|5604
1632486340000|2021-09-24 12:25:40|277.6|277.3|277.5|277.4|277.6|277.4|277.4|277.3|52500
1632486410000|2021-09-24 12:26:50||277.3||277.4||277.4||277.3|4784
1632486420000|2021-09-24 12:27:00|||||||||1504
1632486540000|2021-09-24 12:29:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|17742
1632486620000|2021-09-24 12:30:20|277.8|277.5|277.8|277.6|277.8|277.7|277.7|277.5|19562
1632486650000|2021-09-24 12:30:50|||||||||500
1632486660000|2021-09-24 12:31:00||277.7||277.7||277.7||277.7|0
1632486690000|2021-09-24 12:31:30|||||||||1929
1632486790000|2021-09-24 12:33:10|||||||||2094
1632486850000|2021-09-24 12:34:10|||||||||1819
1632486890000|2021-09-24 12:34:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|14913
1632486900000|2021-09-24 12:35:00||277.5||277.5||277.6||277.5|6233
1632486950000|2021-09-24 12:35:50||277.6||277.5||277.6||277.5|2945
1632487000000|2021-09-24 12:36:40||277.6||277.6||277.6||277.6|0
1632487010000|2021-09-24 12:36:50||277.5||277.5||277.5||277.5|1161
1632487030000|2021-09-24 12:37:10||277.6||277.6||277.6||277.6|0
1632487050000|2021-09-24 12:37:30|||||||||2732
1632487090000|2021-09-24 12:38:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|9258
1632487140000|2021-09-24 12:39:00|||||||||1000
1632487170000|2021-09-24 12:39:30|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|35994
1632487200000|2021-09-24 12:40:00|277.7||277.7||277.7||277.7||0
1632487210000|2021-09-24 12:40:10|277.8||277.8||277.8||277.8||4926
1632487530000|2021-09-24 12:45:30|277.7|277.5|277.7|277.6|277.7|277.6|277.7|277.5|19359
1632487550000|2021-09-24 12:45:50|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|6198
1632487590000|2021-09-24 12:46:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|8485
1632487730000|2021-09-24 12:48:50|||||||||10655
1632487740000|2021-09-24 12:49:00|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|3643
1632487900000|2021-09-24 12:51:40|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|27544
1632487980000|2021-09-24 12:53:00|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|29178
1632487990000|2021-09-24 12:53:10|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|13610
1632488000000|2021-09-24 12:53:20|277.4||277.4||277.4||277.4||0
1632488020000|2021-09-24 12:53:40|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|17130
1632488040000|2021-09-24 12:54:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|6004
1632488090000|2021-09-24 12:54:50||277.1||277.2||277.2||277.1|3737
1632488110000|2021-09-24 12:55:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|17500
1632488190000|2021-09-24 12:56:30|||||||||3387
1632488240000|2021-09-24 12:57:20|||||||||1
1632488290000|2021-09-24 12:58:10|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|20212
1632488390000|2021-09-24 12:59:50|277.4||277.4||277.4||277.4||0
1632488400000|2021-09-24 13:00:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|5131
1632488470000|2021-09-24 13:01:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|8795
1632488650000|2021-09-24 13:04:10|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|18514
1632488660000|2021-09-24 13:04:20|||||||||902
1632488670000|2021-09-24 13:04:30|277.6||277.6||277.6||277.6||4491
1632488690000|2021-09-24 13:04:50|277.5||277.5||277.5||277.5||0
1632488770000|2021-09-24 13:06:10|||||||||356
1632488810000|2021-09-24 13:06:50|||||||||3169
1632488850000|2021-09-24 13:07:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|50000
1632488880000|2021-09-24 13:08:00||277.2||277.2||277.2||277.2|3218
1632488890000|2021-09-24 13:08:10|277.3|277.3|277.3|277.2|277.3|277.3|277.3|277.2|4563
1632488900000|2021-09-24 13:08:20|277.1|277|277.1|277|277.2|277.1|277.1|277|49660
1632488930000|2021-09-24 13:08:50|276.9|276.8|277.1|277|277.1|277|276.9|276.8|104493
1632488940000|2021-09-24 13:09:00|277.2|277.1|277.1|277|277.2|277.1|277.1|277|28269
1632488950000|2021-09-24 13:09:10|277|276.9|277|276.9|277|276.9|277|276.9|7376
1632488960000|2021-09-24 13:09:20|277.1||277||277.1||277||0
1632489040000|2021-09-24 13:10:40|276.9|276.8|277|276.9|277|276.9|276.9|276.8|21035
1632489060000|2021-09-24 13:11:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|6141
1632489090000|2021-09-24 13:11:30|276.8|276.7|276.8|276.7|276.9|276.8|276.8|276.6|12784
1632489100000|2021-09-24 13:11:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1159
1632489190000|2021-09-24 13:13:10||276.5||276.6||276.6||276.5|7249
1632489220000|2021-09-24 13:13:40|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|28438
1632489290000|2021-09-24 13:14:50|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|26405
1632489310000|2021-09-24 13:15:10||276.6||276.6||276.6||276.6|0
1632489370000|2021-09-24 13:16:10||276.5||276.5||276.5||276.5|4209
1632489380000|2021-09-24 13:16:20|276.6|276.4|276.5|276.4|276.6|276.4|276.5|276.4|7587
1632489390000|2021-09-24 13:16:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|7511
1632489410000|2021-09-24 13:16:50|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|20485
1632489530000|2021-09-24 13:18:50|276.7|276.5|276.7|276.6|276.7|276.6|276.7|276.5|9843
1632489540000|2021-09-24 13:19:00|276.8|276.7|276.8|276.7|276.9|276.8|276.8|276.7|27703
1632489560000|2021-09-24 13:19:20|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|12723
1632489570000|2021-09-24 13:19:30||276.6||276.7||276.7||276.6|1699
1632489590000|2021-09-24 13:19:50|||||||||2308
1632489610000|2021-09-24 13:20:10|||||||||800
1632489690000|2021-09-24 13:21:30|||||||||3924
1632489770000|2021-09-24 13:22:50|||||||||2500
1632489780000|2021-09-24 13:23:00|276.9||276.8||276.9||276.8||22141
1632489790000|2021-09-24 13:23:10|||||||||1394
1632489800000|2021-09-24 13:23:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|7438
1632489930000|2021-09-24 13:25:30|277|276.9|277|276.9|277|276.9|277|276.9|7088
1632489960000|2021-09-24 13:26:00|277.1||277||277.1||277||0
1632489990000|2021-09-24 13:26:30|277.1|277|277|276.9|277.1|277|277|276.9|6993
1632490010000|2021-09-24 13:26:50|276.9|276.8|277|276.9|277|276.9|276.9|276.8|15441
1632490020000|2021-09-24 13:27:00|277.1|277|277.1|277|277.1|277|277.1|277|3627
1632490050000|2021-09-24 13:27:30|277|276.9|277|276.9|277|276.9|277|276.9|2693
1632490090000|2021-09-24 13:28:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|10740
1632490110000|2021-09-24 13:28:30|277|276.9|277|276.9|277|276.9|277|276.9|1724
1632490190000|2021-09-24 13:29:50|||||||||4507
1632490210000|2021-09-24 13:30:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|8448
1632490220000|2021-09-24 13:30:20|277|276.9|277|276.9|277|276.9|277|276.8|3015
1632490290000|2021-09-24 13:31:30|277.1|277|277.1|277|277.1|277|277.1|277|11868
1632490300000|2021-09-24 13:31:40|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|13199
1632490330000|2021-09-24 13:32:10|277.3||277.2||277.3||277.2||0
1632490350000|2021-09-24 13:32:30|277.3||277.3||277.3||277.3||2884
1632490360000|2021-09-24 13:32:40||277.2||277.2||277.2||277.2|0
1632490370000|2021-09-24 13:32:50|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|8443
1632490390000|2021-09-24 13:33:10|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|8477
1632490400000|2021-09-24 13:33:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|15585
1632490410000|2021-09-24 13:33:30|277.1|277|277.1|276.9|277.1|277|277.1|276.9|7175
1632490470000|2021-09-24 13:34:30|277.2|277|277.3|277.2|277.3|277.2|277.2|277|32668
1632490490000|2021-09-24 13:34:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|15105
1632490520000|2021-09-24 13:35:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|5382
1632490540000|2021-09-24 13:35:40|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|1462
1632490550000|2021-09-24 13:35:50|277.1|277|277.1|277|277.1|277|277.1|277|5366
1632490560000|2021-09-24 13:36:00|||||||||121
1632490590000|2021-09-24 13:36:30||276.9||276.9||276.9||276.9|7533
1632490640000|2021-09-24 13:37:20|277.2|277|277.1|277|277.2|277.1|277.1|276.9|31467
1632490650000|2021-09-24 13:37:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|4807
1632490690000|2021-09-24 13:38:10|277.1|277|277.1|277|277.2|277|277.1|277|18008
1632490700000|2021-09-24 13:38:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|12442
1632490790000|2021-09-24 13:39:50|||||||||3377
1632490820000|2021-09-24 13:40:20|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|25662
1632490830000|2021-09-24 13:40:30|277.3||277.2||277.3||277.2||0
1632490840000|2021-09-24 13:40:40|277.3||277.2||277.3||277.2||0
1632490860000|2021-09-24 13:41:00|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|10856
1632490900000|2021-09-24 13:41:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|21574
1632490930000|2021-09-24 13:42:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|15615
1632490980000|2021-09-24 13:43:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|19633
1632490990000|2021-09-24 13:43:10|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|8924
1632491000000|2021-09-24 13:43:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1218
1632491020000|2021-09-24 13:43:40||277.1||277.2||277.2||277.1|2978
1632491050000|2021-09-24 13:44:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2952
1632491060000|2021-09-24 13:44:20|277.3|277.2|277.5|277.4|277.5|277.4|277.3|277.2|24902
1632491070000|2021-09-24 13:44:30|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|5975
1632491090000|2021-09-24 13:44:50|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|4510
1632491110000|2021-09-24 13:45:10|||||||||2978
1632491120000|2021-09-24 13:45:20|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|8046
1632491130000|2021-09-24 13:45:30|277.2|277.1|277.2|277.1|277.2|277.1|277.1|277|6668
1632491190000|2021-09-24 13:46:30|||||||||4134
1632491200000|2021-09-24 13:46:40|277.1|277|277.1|277|277.1|277|277.1|277|6598
1632491240000|2021-09-24 13:47:20|||||||||750
1632491260000|2021-09-24 13:47:40|277|276.9|277|276.9|277|276.9|276.9|276.8|19059
1632491280000|2021-09-24 13:48:00|277.1|277|277.1|277|277.1|277|277.1|277|10094
1632491300000|2021-09-24 13:48:20|||||||||1806
1632491310000|2021-09-24 13:48:30|||||||||3666
1632491350000|2021-09-24 13:49:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|11526
1632491360000|2021-09-24 13:49:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|6008
1632491370000|2021-09-24 13:49:30|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|14336
1632491380000|2021-09-24 13:49:40|277.4|277.4|277.5|277.4|277.5|277.4|277.4|277.3|7862
1632491390000|2021-09-24 13:49:50|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|10819
1632491400000|2021-09-24 13:50:00|||||||||4604
1632491410000|2021-09-24 13:50:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2279
1632491420000|2021-09-24 13:50:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1609
1632491430000|2021-09-24 13:50:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4213
1632491450000|2021-09-24 13:50:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632491480000|2021-09-24 13:51:20|277.6|277.5|277.6|277.5|277.7|277.6|277.6|277.5|5031
1632491530000|2021-09-24 13:52:10|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|12374
1632491540000|2021-09-24 13:52:20|277.7|277.6|277.7|277.6|277.7|277.6|277.6|277.6|3014
1632491560000|2021-09-24 13:52:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|13020
1632491590000|2021-09-24 13:53:10|277.7|277.6|277.8|277.6|277.8|277.7|277.7|277.6|30871
1632491600000|2021-09-24 13:53:20||277.7||277.7||277.7||277.7|0
1632491620000|2021-09-24 13:53:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|3509
1632491640000|2021-09-24 13:54:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|9809
1632491650000|2021-09-24 13:54:10||277.5||277.5||277.6||277.5|2583
1632491660000|2021-09-24 13:54:20||277.6||277.6||277.6||277.6|2590
1632491690000|2021-09-24 13:54:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1945
1632491710000|2021-09-24 13:55:10|||||||||3790
1632491730000|2021-09-24 13:55:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|20251
1632491740000|2021-09-24 13:55:40|||||||||2000
1632491760000|2021-09-24 13:56:00|||||||||5049
1632491790000|2021-09-24 13:56:30||277.5||277.6||277.6||277.5|2795
1632491800000|2021-09-24 13:56:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1778
1632491810000|2021-09-24 13:56:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5147
1632491830000|2021-09-24 13:57:10|||||||||1267
1632491850000|2021-09-24 13:57:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|6800
1632491860000|2021-09-24 13:57:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2880
1632491930000|2021-09-24 13:58:50|||||||||4047
1632491940000|2021-09-24 13:59:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4087
1632491970000|2021-09-24 13:59:30|||||||||1837
1632491990000|2021-09-24 13:59:50||277.4||277.5||277.5||277.4|5576
1632492010000|2021-09-24 14:00:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|14358
1632492030000|2021-09-24 14:00:30|277.6|277.5|277.6|277.4|277.6|277.5|277.5|277.4|2885
1632492040000|2021-09-24 14:00:40||277.5||277.5||277.5||277.5|0
1632492060000|2021-09-24 14:01:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4086
1632492100000|2021-09-24 14:01:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|3486
1632492120000|2021-09-24 14:02:00|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|6653
1632492130000|2021-09-24 14:02:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|18237
1632492150000|2021-09-24 14:02:30|||||||||1484
1632492200000|2021-09-24 14:03:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|15473
1632492210000|2021-09-24 14:03:30|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|1341
1632492250000|2021-09-24 14:04:10|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|10706
1632492310000|2021-09-24 14:05:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|10679
1632492330000|2021-09-24 14:05:30||277.4||277.5||277.5||277.4|1299
1632492360000|2021-09-24 14:06:00|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|10187
1632492390000|2021-09-24 14:06:30|277.6|277.4|277.5|277.4|277.6|277.4|277.5|277.4|2242
1632492430000|2021-09-24 14:07:10|||||||||4991
1632492460000|2021-09-24 14:07:40|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|7678
1632492490000|2021-09-24 14:08:10|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|13391
1632492500000|2021-09-24 14:08:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|5354
1632492550000|2021-09-24 14:09:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|578
1632492560000|2021-09-24 14:09:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|7144
1632492590000|2021-09-24 14:09:50|||||||||3450
1632492600000|2021-09-24 14:10:00|||||||||5793
1632492670000|2021-09-24 14:11:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|24000
1632492680000|2021-09-24 14:11:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3093
1632492690000|2021-09-24 14:11:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|14577
1632492700000|2021-09-24 14:11:40|||||||||8357
1632492710000|2021-09-24 14:11:50||277.1||277.2||277.2||277.1|1633
1632492740000|2021-09-24 14:12:20|||||||||322
1632492760000|2021-09-24 14:12:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1291
1632492790000|2021-09-24 14:13:10|||||||||4219
1632492800000|2021-09-24 14:13:20|||||||||1206
1632492840000|2021-09-24 14:14:00||277||277.1||277.1||277|1341
1632492850000|2021-09-24 14:14:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|9674
1632492890000|2021-09-24 14:14:50||277.1||277.2||277.2||277.1|5508
1632492900000|2021-09-24 14:15:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1218
1632492990000|2021-09-24 14:16:30|277.3|277.2|277.3|277.2|277.4|277.3|277.3|277.2|44123
1632493070000|2021-09-24 14:17:50|||||||||3123
1632493190000|2021-09-24 14:19:50|||||||||7038
1632493230000|2021-09-24 14:20:30|||||||||1819
1632493250000|2021-09-24 14:20:50|||||||||1820
1632493260000|2021-09-24 14:21:00|||||||||142
1632493280000|2021-09-24 14:21:20|||||||||1823
1632493300000|2021-09-24 14:21:40|||||||||1824
1632493310000|2021-09-24 14:21:50|||||||||1825
1632493350000|2021-09-24 14:22:30|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|47354
1632493360000|2021-09-24 14:22:40||277.2||277.2||277.2||277.2|0
1632493430000|2021-09-24 14:23:50|||||||||625
1632493440000|2021-09-24 14:24:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|20727
1632493490000|2021-09-24 14:24:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|24733
1632493500000|2021-09-24 14:25:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|200
1632493530000|2021-09-24 14:25:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2871
1632493560000|2021-09-24 14:26:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6345
1632493570000|2021-09-24 14:26:10|||||||||386
1632493590000|2021-09-24 14:26:30|277.3|277.2|277.3|277.2|277.3|277.3|277.3|277.2|4859
1632493630000|2021-09-24 14:27:10|||||||||1850
1632493690000|2021-09-24 14:28:10||277.1||277.2||277.2||277.1|14191
1632493740000|2021-09-24 14:29:00|||||||||1398
1632493750000|2021-09-24 14:29:10|||||||||1859
1632493770000|2021-09-24 14:29:30|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|28122
1632493790000|2021-09-24 14:29:50|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|12118
1632493800000|2021-09-24 14:30:00|277.2|277.1|277.1|277|277.2|277.1|277.1|277|26186
1632493860000|2021-09-24 14:31:00|277.2|277.1|277.1|277|277.2|277.1|277.1|277|11853
1632493920000|2021-09-24 14:32:00||276.9||277||277||276.9|5364
1632493960000|2021-09-24 14:32:40|||||||||1794
1632493980000|2021-09-24 14:33:00|277.2|277.1|277.2|277|277.2|277.1|277.2|277|15965
1632494000000|2021-09-24 14:33:20||277.1||277.1||277.1||277.1|0
1632494010000|2021-09-24 14:33:30|277.1|277|277.1|277|277.1|277|277.1|277|7823
1632494070000|2021-09-24 14:34:30|||||||||278
1632494130000|2021-09-24 14:35:30|277|276.9|276.9|276.8|277.1|276.9|276.9|276.8|11978
1632494140000|2021-09-24 14:35:40|277|276.9|277.2|277.1|277.2|277.1|277|276.9|41100
1632494230000|2021-09-24 14:37:10|||||||||2804
1632494290000|2021-09-24 14:38:10|||||||||1674
1632494340000|2021-09-24 14:39:00|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|41659
1632494370000|2021-09-24 14:39:30|277.4||277.3||277.4||277.3||4273
1632494410000|2021-09-24 14:40:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|13171
1632494510000|2021-09-24 14:41:50||277||277.1||277.1||277|12276
1632494590000|2021-09-24 14:43:10|277.1|277|277.1|277|277.1|277|277.1|277|11332
1632494600000|2021-09-24 14:43:20|||||||||2698
1632494640000|2021-09-24 14:44:00|||||||||2486
1632494680000|2021-09-24 14:44:40|||||||||1890
1632494710000|2021-09-24 14:45:10|||||||||23888
1632494750000|2021-09-24 14:45:50|||||||||1845
1632494810000|2021-09-24 14:46:50|||||||||1802
1632494830000|2021-09-24 14:47:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|20484
1632494860000|2021-09-24 14:47:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3889
1632494960000|2021-09-24 14:49:20|277.2|277.1|277.2|277|277.3|277.2|277.2|277|38252
1632494980000|2021-09-24 14:49:40|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277|10502
1632494990000|2021-09-24 14:49:50|||||||||3271
1632495000000|2021-09-24 14:50:00||277||277||277||277|1069
1632495020000|2021-09-24 14:50:20||277.1||277.1||277.1||277.1|0
1632495120000|2021-09-24 14:52:00|||||||||4932
1632495230000|2021-09-24 14:53:50|277.1|277|277.1|277|277.1|277|277|276.9|23119
1632495250000|2021-09-24 14:54:10|||||||||33
1632495450000|2021-09-24 14:57:30|||||||||4257
1632495530000|2021-09-24 14:58:50|||||||||12515
1632495650000|2021-09-24 15:00:50|||||||||6870
1632495660000|2021-09-24 15:01:00|||||||||350
1632495680000|2021-09-24 15:01:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|21527
1632495690000|2021-09-24 15:01:30|||||||||12474
1632495790000|2021-09-24 15:03:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|27622
1632495830000|2021-09-24 15:03:50|||||||||10949
1632495940000|2021-09-24 15:05:40|||||||||793
1632495990000|2021-09-24 15:06:30|||||||||12350
1632496090000|2021-09-24 15:08:10|277.2|277.1|277|276.9|277.2|277.1|277|276.9|21426
1632496100000|2021-09-24 15:08:20|277.1|277|277.1|277|277.1|277|277.1|277|12288
1632496200000|2021-09-24 15:10:00|||||||||3717
1632496290000|2021-09-24 15:11:30|||||||||97
1632496400000|2021-09-24 15:13:20|||||||||1297
1632496440000|2021-09-24 15:14:00|||||||||5288
1632496500000|2021-09-24 15:15:00|277|276.9|277|276.8|277|276.9|277|276.8|13117
1632496510000|2021-09-24 15:15:10|||||||||44
1632496640000|2021-09-24 15:17:20|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1632496740000|2021-09-24 15:19:00|||||||||2105
1632496790000|2021-09-24 15:19:50|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632496800000|2021-09-24 15:20:00|||||||||5423
1632496810000|2021-09-24 15:20:10|277|276.7|277|276.7|277|276.7|277|276.7|2815
1632496830000|2021-09-24 15:20:30|276.9||276.9||276.9||276.9||0
1632496840000|2021-09-24 15:20:40||276.6||276.6||276.6||276.6|366
1632496850000|2021-09-24 15:20:50||276.7||276.7||276.7||276.7|0
1632496880000|2021-09-24 15:21:20|||||||||509
1632496900000|2021-09-24 15:21:40|||||||||401
1632496950000|2021-09-24 15:22:30|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632496960000|2021-09-24 15:22:40|||||||||99
1632497010000|2021-09-24 15:23:30|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|280
1632497120000|2021-09-24 15:25:20||276.4||276.5||276.5||276.4|0
1632497180000|2021-09-24 15:26:20|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|0
1632497190000|2021-09-24 15:26:30|||||||||368
1632497260000|2021-09-24 15:27:40|276.5|276.3|276.5|276.3|276.5|276.3|276.5|276.3|0
1632497270000|2021-09-24 15:27:50|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|0
1632497280000|2021-09-24 15:28:00|||||||||779
1632497300000|2021-09-24 15:28:20|276.5|276.3|276.5|276.3|276.5|276.3|276.5|276.3|2300
1632497320000|2021-09-24 15:28:40||276.2||276.3||276.3||276.2|1402
1632497330000|2021-09-24 15:28:50|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|0
1632497340000|2021-09-24 15:29:00|276.5|276.3|276.5|276.3|276.5|276.3|276.5|276.3|2758
1632497350000|2021-09-24 15:29:10||276.2||276.2||276.2||276.2|0
1632497360000|2021-09-24 15:29:20|276.4||276.4||276.4||276.4||0
1632497370000|2021-09-24 15:29:30|276.5|276.3|276.4|276.2|276.5|276.3|276.4|276.2|29663
1632497380000|2021-09-24 15:29:40|276.3|276.1|276.3|276.1|276.3|276.1|276.3|276.1|0
1632497390000|2021-09-24 15:29:50|276.4|276|276.4|276.1|276.4|276.1|276.4|276|12422
1632726000000|2021-09-27 07:00:00|277.9|277.1|277.8|277.5|277.9|277.5|277.8|277.1|6298
1632726010000|2021-09-27 07:00:10|277.7||277.7||277.7||277.7||0
1632726020000|2021-09-27 07:00:20|277.8|277.4|277.9|277.6|277.9|277.6|277.8|277.3|0
1632726030000|2021-09-27 07:00:30|278|277.7|277.9|277.6|278|277.8|277.9|277.6|0
1632726040000|2021-09-27 07:00:40||277.5||277.6||277.6||277.5|0
1632726050000|2021-09-27 07:00:50|278||278||278||278||0
1632726060000|2021-09-27 07:01:00|277.9|277.5|277.6|277.3|277.9|277.5|277.6|277.3|0
1632726070000|2021-09-27 07:01:10|277.7|277.4|277.6|277.3|277.7|277.4|277.6|277.3|0
1632726080000|2021-09-27 07:01:20|277.7|277.4|277.9|277.5|277.9|277.5|277.7|277.4|0
1632726090000|2021-09-27 07:01:30|277.8|277.3|277.6|277.3|277.8|277.3|277.6|277.3|0
1632726110000|2021-09-27 07:01:50|277.5||277.5||277.5||277.5||0
1632726120000|2021-09-27 07:02:00|277.4|277.1|277.5|277.1|277.5|277.1|277.4|277.1|0
1632726140000|2021-09-27 07:02:20|277.4||277.4||277.4||277.4||0
1632726150000|2021-09-27 07:02:30|277.3|277|277.2|277|277.3|277|277.2|277|0
1632726180000|2021-09-27 07:03:00|277.1|276.9|277|276.8|277.1|276.9|277|276.8|0
1632726190000|2021-09-27 07:03:10|277.1|276.9|277.3|276.9|277.3|276.9|277.1|276.9|0
1632726260000|2021-09-27 07:04:20|277.2||277.1||277.2||277.1||0
1632726310000|2021-09-27 07:05:10|277.2|277|277.5|277.2|277.5|277.2|277.2|277|0
1632726320000|2021-09-27 07:05:20|277.6|277.3|277.6|277.4|277.6|277.4|277.6|277.3|0
1632726330000|2021-09-27 07:05:30|277.7||277.7||277.7||277.7||0
1632726340000|2021-09-27 07:05:40|277.8|277.5|277.9|277.6|277.9|277.6|277.8|277.5|0
1632726350000|2021-09-27 07:05:50||277.5||277.5||277.5||277.5|0
1632726360000|2021-09-27 07:06:00|277.8||277.7||277.8||277.7||0
1632726370000|2021-09-27 07:06:10|277.8|277.6|277.7|277.5|277.9|277.6|277.7|277.5|0
1632726390000|2021-09-27 07:06:30|277.8|277.6|277.9|277.6|277.9|277.6|277.8|277.6|0
1632726470000|2021-09-27 07:07:50|277.8|277.5|277.8|277.5|277.8|277.6|277.7|277.5|0
1632726480000|2021-09-27 07:08:00|277.7|277.6|277.8|277.5|277.8|277.6|277.7|277.5|0
1632726490000|2021-09-27 07:08:10|277.7||277.7||277.7||277.7||0
1632726500000|2021-09-27 07:08:20|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1632726570000|2021-09-27 07:09:30|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1632726580000|2021-09-27 07:09:40|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|0
1632726590000|2021-09-27 07:09:50|277.6|277.4|277.7|277.4|277.7|277.4|277.6|277.4|0
1632726610000|2021-09-27 07:10:10|277.6||277.7||277.7||277.6||0
1632726670000|2021-09-27 07:11:10||277.5||277.5||277.5||277.4|0
1632726680000|2021-09-27 07:11:20|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|0
1632726690000|2021-09-27 07:11:30|277.9||277.9||277.9||277.9||0
1632726700000|2021-09-27 07:11:40|277.8||277.8||277.8||277.8||0
1632726710000|2021-09-27 07:11:50|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1632726730000|2021-09-27 07:12:10|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1632726740000|2021-09-27 07:12:20|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1632726750000|2021-09-27 07:12:30|277.9||277.9||277.9||277.9||0
1632726760000|2021-09-27 07:12:40|277.8||277.9||277.9||277.8||0
1632726770000|2021-09-27 07:12:50|277.8||277.7||277.8||277.7||0
1632726790000|2021-09-27 07:13:10|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|0
1632726800000|2021-09-27 07:13:20|277.8|277.6|277.6|277.4|277.8|277.6|277.6|277.4|0
1632726860000|2021-09-27 07:14:20|277.5||277.5||277.5||277.5||0
1632726870000|2021-09-27 07:14:30|277.4|277.3|277.3|277.1|277.5|277.4|277.3|277.1|0
1632726900000|2021-09-27 07:15:00||277.2||277.2||277.2||277.2|0
1632726910000|2021-09-27 07:15:10||277.1||277.2||277.2||277.1|0
1632726920000|2021-09-27 07:15:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632726930000|2021-09-27 07:15:30|277.3|277.2|277.5|277.3|277.5|277.4|277.3|277.2|0
1632726950000|2021-09-27 07:15:50||277.2||277.2||277.3||277.2|0
1632726970000|2021-09-27 07:16:10|277.4|277.1|277.5|277.3|277.5|277.3|277.2|277.1|0
1632726980000|2021-09-27 07:16:20|277.4|277.2|277.4|277.2|277.4|277.2|277.3|277.2|0
1632726990000|2021-09-27 07:16:30|277.5|277.3|277.6|277.3|277.6|277.4|277.5|277.3|0
1632727080000|2021-09-27 07:18:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632727100000|2021-09-27 07:18:20|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1632727140000|2021-09-27 07:19:00|277.4|277.2|277.5|277.3|277.5|277.4|277.4|277.2|0
1632727270000|2021-09-27 07:21:10|277.4||277.4||277.4||277.4||0
1632727290000|2021-09-27 07:21:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632727330000|2021-09-27 07:22:10|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|0
1632727340000|2021-09-27 07:22:20|277.4|277.3|277.3|277.1|277.4|277.3|277.3|277.1|0
1632727360000|2021-09-27 07:22:40|277.2|277|277.2|277|277.2|277|277.2|277|0
1632727380000|2021-09-27 07:23:00|277.1|276.9|277.2|277|277.2|277|277|276.9|0
1632727390000|2021-09-27 07:23:10|277.3||277.3||277.3||277.3||0
1632727430000|2021-09-27 07:23:50|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1632727440000|2021-09-27 07:24:00|277.2|277.1|277.2|277|277.2|277.2|277.2|277|0
1632727450000|2021-09-27 07:24:10|277.1|276.9|277.1|276.9|277.1|276.9|277.1|276.9|0
1632727470000|2021-09-27 07:24:30|277.2|277|277.3|277|277.3|277.1|277.2|277|0
1632727490000|2021-09-27 07:24:50|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|0
1632727500000|2021-09-27 07:25:00||277.2||277.2||277.2||277.2|0
1632727510000|2021-09-27 07:25:10|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1632727530000|2021-09-27 07:25:30|277.4||277.5||277.5||277.4||0
1632727540000|2021-09-27 07:25:40|277.4|277.2|277.2|277|277.4|277.2|277.2|277|0
1632727570000|2021-09-27 07:26:10|277.1|276.9|277|276.8|277.1|276.9|277|276.8|0
1632727630000|2021-09-27 07:27:10||276.9||276.9||276.9||276.9|0
1632727640000|2021-09-27 07:27:20|277.1|277|277.1|277|277.2|277|277.1|277|0
1632727650000|2021-09-27 07:27:30|277.2|277.1|277.2|277|277.2|277.1|277.2|277|0
1632727660000|2021-09-27 07:27:40||277.1||277.1||277.1||277.1|0
1632727670000|2021-09-27 07:27:50|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|0
1632727740000|2021-09-27 07:29:00|277.3||277.3||277.3||277.3||0
1632727750000|2021-09-27 07:29:10|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|0
1632727790000|2021-09-27 07:29:50|277.2||277.2||277.2||277.2||0
1632727800000|2021-09-27 07:30:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632727840000|2021-09-27 07:30:40|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1632727870000|2021-09-27 07:31:10|277.6|277.4|277.6|277.4|277.6|277.5|277.5|277.4|0
1632727930000|2021-09-27 07:32:10|277.5|277.5|277.5|277.4|277.5|277.5|277.5|277.4|0
1632727960000|2021-09-27 07:32:40|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|0
1632727980000|2021-09-27 07:33:00|277.7||277.7||277.7||277.7||0
1632727990000|2021-09-27 07:33:10|277.6||277.6||277.6||277.6||0
1632728030000|2021-09-27 07:33:50|277.7||277.6||277.7||277.6||0
1632728040000|2021-09-27 07:34:00|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|0
1632728070000|2021-09-27 07:34:30|277.7||277.6||277.7||277.6||0
1632728090000|2021-09-27 07:34:50|277.7||277.7||277.7||277.7||0
1632728110000|2021-09-27 07:35:10|277.6|277.6|277.8|277.6|277.8|277.6|277.6|277.6|0
1632728150000|2021-09-27 07:35:50|277.9|277.7|278|277.9|278|277.9|277.9|277.7|0
1632728160000|2021-09-27 07:36:00|278.1|278|278.1|278|278.1|278|278|277.9|0
1632728170000|2021-09-27 07:36:10|278|277.9|278.1|277.9|278.1|277.9|278|277.9|0
1632728180000|2021-09-27 07:36:20|278||278||278||278||0
1632728240000|2021-09-27 07:37:20|277.9|277.8|278|277.9|278|277.9|277.9|277.8|0
1632728250000|2021-09-27 07:37:30|278.1|278|278.1|278|278.1|278|278.1|278|0
1632728270000|2021-09-27 07:37:50|278|277.9|278|277.9|278|277.9|278|277.9|0
1632728280000|2021-09-27 07:38:00|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.7|0
1632728320000|2021-09-27 07:38:40|278|277.9|278|277.9|278|277.9|278|277.9|0
1632728330000|2021-09-27 07:38:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1632728420000|2021-09-27 07:40:20|278|277.9|278|277.9|278|277.9|277.9|277.8|0
1632728440000|2021-09-27 07:40:40|277.9|277.8|278|277.9|278|277.9|277.9|277.8|0
1632728460000|2021-09-27 07:41:00|278.1|278|278.2|278.1|278.2|278.1|278.1|278|0
1632728490000|2021-09-27 07:41:30|278.1|278|278.1|278|278.1|278|278.1|278|0
1632728500000|2021-09-27 07:41:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1632728550000|2021-09-27 07:42:30|278.1|278|278.1|278|278.1|278|278.1|278|0
1632728560000|2021-09-27 07:42:40|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|0
1632728580000|2021-09-27 07:43:00|278.2||278.3||278.3||278.2||0
1632728590000|2021-09-27 07:43:10|278.2||278.2||278.2||278.2||0
1632728600000|2021-09-27 07:43:20|278.3||278.3||278.3||278.3||0
1632728630000|2021-09-27 07:43:50|278.2||278.2||278.2||278.2||0
1632728640000|2021-09-27 07:44:00|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|0
1632728700000|2021-09-27 07:45:00|278.5||278.4||278.5||278.4||0
1632728710000|2021-09-27 07:45:10|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|0
1632728720000|2021-09-27 07:45:20|278.5||278.5||278.5||278.5||0
1632728740000|2021-09-27 07:45:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632728870000|2021-09-27 07:47:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632728890000|2021-09-27 07:48:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632729030000|2021-09-27 07:50:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632729060000|2021-09-27 07:51:00|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|0
1632729090000|2021-09-27 07:51:30||278.4||278.4||278.4||278.4|0
1632729100000|2021-09-27 07:51:40||278.3||278.3||278.3||278.3|0
1632729130000|2021-09-27 07:52:10||278.4||278.4||278.4||278.4|0
1632729140000|2021-09-27 07:52:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632729170000|2021-09-27 07:52:50|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|0
1632729240000|2021-09-27 07:54:00|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|0
1632729250000|2021-09-27 07:54:10|278.2||278.2||278.2||278.2||0
1632729310000|2021-09-27 07:55:10|278.1|278|278.1|278|278.1|278.1|278.1|278|0
1632729430000|2021-09-27 07:57:10|278|277.9|278|277.9|278|277.9|278|277.9|0
1632729460000|2021-09-27 07:57:40|278.1|278|278.1|278|278.1|278|278.1|278|0
1632729490000|2021-09-27 07:58:10|278|277.9|278|277.9|278|277.9|278|277.9|0
1632729500000|2021-09-27 07:58:20|278.1|278|278.1|278|278.1|278|278.1|278|0
1632729520000|2021-09-27 07:58:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1632729550000|2021-09-27 07:59:10||278||278||278.1||278|0
1632729560000|2021-09-27 07:59:20|278.1|277.9|278.1|277.9|278.1|277.9|278|277.9|0
1632729570000|2021-09-27 07:59:30|278.2|278|278.2|278|278.2|278|278.2|278|0
1632729580000|2021-09-27 07:59:40||278.1||278.1||278.1||278.1|0
1632729590000|2021-09-27 07:59:50||278||278||278.1||278|0
1632729600000|2021-09-27 08:00:00|278.1|277.9|278|277.9|278.1|277.9|278|277.9|0
1632729730000|2021-09-27 08:02:10||277.8||277.8||277.8||277.8|0
1632729780000|2021-09-27 08:03:00||277.9||277.9||277.9||277.9|0
1632729800000|2021-09-27 08:03:20|278.1|278|278|277.8|278.1|278|278|277.8|0
1632729810000|2021-09-27 08:03:30|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1632729830000|2021-09-27 08:03:50|277.7|277.7|277.8|277.7|277.8|277.7|277.7|277.7|0
1632729850000|2021-09-27 08:04:10|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.8|0
1632729860000|2021-09-27 08:04:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1632729890000|2021-09-27 08:04:50|277.7|277.6|277.9|277.7|277.9|277.7|277.7|277.6|0
1632729900000|2021-09-27 08:05:00|278|277.8|278.1|277.9|278.1|277.9|277.9|277.8|0
1632729910000|2021-09-27 08:05:10|278||278.1||278.1||278||0
1632729920000|2021-09-27 08:05:20|278||278||278.1||278||0
1632729930000|2021-09-27 08:05:30|278.1||278.1||278.1||278.1||0
1632729960000|2021-09-27 08:06:00|278.2|278|278.2|278.1|278.3|278.2|278.2|278|0
1632730010000|2021-09-27 08:06:50|278.3||278.3||278.3||278.3||0
1632730020000|2021-09-27 08:07:00|278.2||278.2||278.2||278.2||0
1632730030000|2021-09-27 08:07:10|278.3||278.3||278.3||278.3||0
1632730040000|2021-09-27 08:07:20|278.2||278.2||278.2||278.2||0
1632730050000|2021-09-27 08:07:30|278.3||278.3||278.3||278.3||0
1632730130000|2021-09-27 08:08:50|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1632730140000|2021-09-27 08:09:00||278.3||278.3||278.3||278.3|0
1632730170000|2021-09-27 08:09:30|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|0
1632730190000|2021-09-27 08:09:50|278.5||278.5||278.5||278.5||0
1632730200000|2021-09-27 08:10:00|278.4||278.4||278.4||278.4||0
1632730210000|2021-09-27 08:10:10|278.5||278.5||278.5||278.5||0
1632730230000|2021-09-27 08:10:30|278.4||278.4||278.5||278.4||0
1632730250000|2021-09-27 08:10:50|278.3|278.2|278.4|278.2|278.4|278.3|278.3|278.2|0
1632730280000|2021-09-27 08:11:20|278.3||278.3||278.3||278.3||0
1632730300000|2021-09-27 08:11:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1632730320000|2021-09-27 08:12:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632730360000|2021-09-27 08:12:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1632730400000|2021-09-27 08:13:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632730410000|2021-09-27 08:13:30|278.2|278.1|278.2|278.1|278.2|278.1|278.1|278|0
1632730430000|2021-09-27 08:13:50||278||278||278||278|0
1632730490000|2021-09-27 08:14:50|278.1||278.1||278.1||278.1||0
1632730500000|2021-09-27 08:15:00|278.2|277.9|278.2|278|278.2|278|278.2|277.9|0
1632730530000|2021-09-27 08:15:30|278.1||278.1||278.1||278.1||0
1632730580000|2021-09-27 08:16:20|278|277.9|278.1|278|278.1|278|278|277.9|0
1632730590000|2021-09-27 08:16:30|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|0
1632730660000|2021-09-27 08:17:40|278.3||278.3||278.3||278.3||0
1632730690000|2021-09-27 08:18:10|278.2||278.3||278.3||278.2||0
1632730750000|2021-09-27 08:19:10||278.2||278.2||278.2||278.2|0
1632730760000|2021-09-27 08:19:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1632730770000|2021-09-27 08:19:30||278||278||278||278|0
1632730780000|2021-09-27 08:19:40|278.3|278.1|278.2|278.1|278.3|278.1|278.2|278.1|0
1632730810000|2021-09-27 08:20:10|278.3||278.3||278.3||278.3||0
1632730820000|2021-09-27 08:20:20|278.2||278.2||278.2||278.2||0
1632730940000|2021-09-27 08:22:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632730990000|2021-09-27 08:23:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632731000000|2021-09-27 08:23:20|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|0
1632731010000|2021-09-27 08:23:30|278.3||278.3||278.3||278.3||0
1632731050000|2021-09-27 08:24:10|278.2|278.1|278|277.8|278.2|278.2|278|277.8|0
1632731070000|2021-09-27 08:24:30||277.9||277.9||277.9||277.9|0
1632731160000|2021-09-27 08:26:00|278.1|278|278|277.9|278.1|278|278|277.9|0
1632731170000|2021-09-27 08:26:10|278.1|278|278|277.9|278.1|278|277.9|277.8|0
1632731180000|2021-09-27 08:26:20|278.1||278.1||278.1||278.1||0
1632731210000|2021-09-27 08:26:50|278.2|278|278.2|278.1|278.2|278.1|278.2|278|0
1632731240000|2021-09-27 08:27:20|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|0
1632731250000|2021-09-27 08:27:30||278.3||278.3||278.3||278.3|0
1632731280000|2021-09-27 08:28:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632731290000|2021-09-27 08:28:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632731300000|2021-09-27 08:28:20||278.2||278.2||278.2||278.2|0
1632731330000|2021-09-27 08:28:50||278.3||278.3||278.3||278.3|0
1632731380000|2021-09-27 08:29:40|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|0
1632731410000|2021-09-27 08:30:10||278.2||278.2||278.2||278.2|0
1632731430000|2021-09-27 08:30:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632731460000|2021-09-27 08:31:00|278.5||278.5||278.5||278.5||0
1632731470000|2021-09-27 08:31:10|278.4|278.4|278.5|278.4|278.5|278.4|278.4|278.4|0
1632731520000|2021-09-27 08:32:00|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|0
1632731560000|2021-09-27 08:32:40|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|0
1632731580000|2021-09-27 08:33:00|278.6|278.6|278.7|278.6|278.7|278.6|278.6|278.6|0
1632731640000|2021-09-27 08:34:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632731670000|2021-09-27 08:34:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632731720000|2021-09-27 08:35:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632731760000|2021-09-27 08:36:00|278.5|278.4|278.5|278.3|278.5|278.4|278.4|278.3|0
1632731770000|2021-09-27 08:36:10||278.4||278.4||278.4||278.4|0
1632731820000|2021-09-27 08:37:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632731890000|2021-09-27 08:38:10|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|0
1632731940000|2021-09-27 08:39:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632731980000|2021-09-27 08:39:40|278.6||278.6||278.6||278.6||0
1632731990000|2021-09-27 08:39:50|278.5||278.5||278.5||278.5||0
1632732010000|2021-09-27 08:40:10||278.3||278.3||278.3||278.3|0
1632732020000|2021-09-27 08:40:20||278.4||278.4||278.4||278.4|0
1632732030000|2021-09-27 08:40:30|278.6|278.3|278.5|278.3|278.6|278.3|278.4|278.3|0
1632732040000|2021-09-27 08:40:40|278.4||278.5||278.5||278.4||0
1632732060000|2021-09-27 08:41:00|278.4||278.4||278.4||278.4||0
1632732110000|2021-09-27 08:41:50|278.5||278.4||278.5||278.4||0
1632732120000|2021-09-27 08:42:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632732200000|2021-09-27 08:43:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632732220000|2021-09-27 08:43:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632732280000|2021-09-27 08:44:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632732320000|2021-09-27 08:45:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632732350000|2021-09-27 08:45:50|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|0
1632732370000|2021-09-27 08:46:10|278.8|278.7|278.8|278.6|278.8|278.7|278.7|278.6|0
1632732380000|2021-09-27 08:46:20||278.7||278.7||278.7||278.7|0
1632732400000|2021-09-27 08:46:40||278.6||278.6||278.6||278.6|0
1632732420000|2021-09-27 08:47:00||278.7||278.7||278.7||278.7|0
1632732440000|2021-09-27 08:47:20|278.9||278.8||278.9||278.8||0
1632732450000|2021-09-27 08:47:30|278.9||278.8||278.9||278.8||0
1632732460000|2021-09-27 08:47:40|278.9||278.8||278.9||278.8||0
1632732470000|2021-09-27 08:47:50|278.7|278.6|278.7|278.6|278.7|278.7|278.7|278.6|0
1632732480000|2021-09-27 08:48:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1632732520000|2021-09-27 08:48:40|278.9||278.8||278.9||278.8||0
1632732560000|2021-09-27 08:49:20|278.7|278.6|278.7|278.6|278.7|278.7|278.7|278.6|0
1632732590000|2021-09-27 08:49:50|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|0
1632732630000|2021-09-27 08:50:30|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|0
1632732640000|2021-09-27 08:50:40|278.6||278.6||278.6||278.6||0
1632732650000|2021-09-27 08:50:50||278.4||278.4||278.4||278.4|0
1632732660000|2021-09-27 08:51:00||278.5||278.5||278.5||278.5|0
1632732710000|2021-09-27 08:51:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632732750000|2021-09-27 08:52:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632732790000|2021-09-27 08:53:10|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|0
1632732810000|2021-09-27 08:53:30|278.6||278.6||278.6||278.6||0
1632732820000|2021-09-27 08:53:40|278.7||278.7||278.7||278.7||0
1632732850000|2021-09-27 08:54:10||278.6||278.6||278.6||278.6|0
1632732870000|2021-09-27 08:54:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1632732880000|2021-09-27 08:54:40|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.8|0
1632732890000|2021-09-27 08:54:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1632732910000|2021-09-27 08:55:10||278.6||278.6||278.7||278.6|0
1632732920000|2021-09-27 08:55:20||278.7||278.7||278.7||278.7|0
1632732930000|2021-09-27 08:55:30|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|0
1632733010000|2021-09-27 08:56:50|278.7||278.7||278.7||278.7||0
1632733030000|2021-09-27 08:57:10|278.8|278.5|278.7|278.6|278.8|278.7|278.7|278.5|0
1632733070000|2021-09-27 08:57:50|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|0
1632733080000|2021-09-27 08:58:00||278.5||278.5||278.5||278.5|0
1632733170000|2021-09-27 08:59:30|278.6||278.6||278.6||278.6||0
1632733180000|2021-09-27 08:59:40|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|0
1632733210000|2021-09-27 09:00:10||278.4||278.5||278.5||278.4|0
1632733250000|2021-09-27 09:00:50|278.7||278.6||278.7||278.6||0
1632733420000|2021-09-27 09:03:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632733430000|2021-09-27 09:03:50|278.8||278.8||278.8||278.8||0
1632733490000|2021-09-27 09:04:50|278.7||278.7||278.7||278.7||0
1632733500000|2021-09-27 09:05:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1632733570000|2021-09-27 09:06:10|278.9||278.8||278.9||278.8||0
1632733600000|2021-09-27 09:06:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632733610000|2021-09-27 09:06:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632733620000|2021-09-27 09:07:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632733650000|2021-09-27 09:07:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632733660000|2021-09-27 09:07:40|278.7||278.6||278.7||278.6||0
1632733670000|2021-09-27 09:07:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632733700000|2021-09-27 09:08:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1632733730000|2021-09-27 09:08:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632733750000|2021-09-27 09:09:10|278.8||278.8||278.8||278.8||0
1632733760000|2021-09-27 09:09:20||278.7||278.7||278.7||278.7|0
1632733790000|2021-09-27 09:09:50|278.9||278.8||278.9||278.8||0
1632733800000|2021-09-27 09:10:00|278.9||278.8||278.9||278.8||0
1632733820000|2021-09-27 09:10:20|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|0
1632733830000|2021-09-27 09:10:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632733840000|2021-09-27 09:10:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632733940000|2021-09-27 09:12:20|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|0
1632733950000|2021-09-27 09:12:30|278.7|278.5|278.6|278.5|278.7|278.6|278.6|278.5|0
1632733990000|2021-09-27 09:13:10|278.7||278.6||278.7||278.6||0
1632734030000|2021-09-27 09:13:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.3|0
1632734040000|2021-09-27 09:14:00|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|0
1632734060000|2021-09-27 09:14:20||278.5||278.5||278.5||278.5|0
1632734130000|2021-09-27 09:15:30|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|0
1632734140000|2021-09-27 09:15:40|278.6||278.6||278.6||278.6||0
1632734220000|2021-09-27 09:17:00|278.5|278.4|278.5|278.3|278.5|278.4|278.4|278.3|0
1632734260000|2021-09-27 09:17:40||278.4||278.4||278.4||278.4|0
1632734300000|2021-09-27 09:18:20|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.4|0
1632734310000|2021-09-27 09:18:30||278.5||278.5||278.5||278.5|0
1632734330000|2021-09-27 09:18:50|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|0
1632734400000|2021-09-27 09:20:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|0
1632734420000|2021-09-27 09:20:20||278.4||278.5||278.5||278.4|0
1632734430000|2021-09-27 09:20:30||278.4||278.4||278.4||278.4|0
1632734460000|2021-09-27 09:21:00|278.5|278.3|278.4|278.3|278.5|278.3|278.4|278.3|0
1632734500000|2021-09-27 09:21:40|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|0
1632734510000|2021-09-27 09:21:50|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|0
1632734570000|2021-09-27 09:22:50||278.2||278.2||278.2||278.2|0
1632734580000|2021-09-27 09:23:00|278.3|278.1|278.2|278.1|278.3|278.1|278.2|278.1|0
1632734610000|2021-09-27 09:23:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632734630000|2021-09-27 09:23:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632734640000|2021-09-27 09:24:00|278.5||278.5||278.5||278.5||0
1632734660000|2021-09-27 09:24:20|278.4||278.5||278.5||278.4||0
1632734690000|2021-09-27 09:24:50|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1632734710000|2021-09-27 09:25:10|278.3||278.3||278.3||278.3||0
1632734760000|2021-09-27 09:26:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632735000000|2021-09-27 09:30:00|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|0
1632735040000|2021-09-27 09:30:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632735070000|2021-09-27 09:31:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632735100000|2021-09-27 09:31:40|278.5||278.4||278.5||278.4||0
1632735140000|2021-09-27 09:32:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632735160000|2021-09-27 09:32:40|278.4||278.4||278.4||278.4||0
1632735370000|2021-09-27 09:36:10|278.3||278.4||278.4||278.3||0
1632735510000|2021-09-27 09:38:30|278.3|278.3|278.3|278.2|278.4|278.3|278.3|278.2|0
1632735540000|2021-09-27 09:39:00|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|0
1632735600000|2021-09-27 09:40:00|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|0
1632735610000|2021-09-27 09:40:10|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|0
1632735620000|2021-09-27 09:40:20||278.1||278.2||278.2||278.1|0
1632735670000|2021-09-27 09:41:10|278.2|278.1|278.2|278|278.2|278.1|278.2|278|0
1632735690000|2021-09-27 09:41:30||278.1||278||278.1||278|0
1632735700000|2021-09-27 09:41:40||278.1||278.1||278.1||278.1|0
1632735710000|2021-09-27 09:41:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632735720000|2021-09-27 09:42:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1632735820000|2021-09-27 09:43:40|278.1|278|278.1|278|278.1|278|278.1|278|0
1632735840000|2021-09-27 09:44:00|278|277.9|278.1|278|278.1|278|278|277.9|0
1632735870000|2021-09-27 09:44:30|278|277.9|278.1|278|278.1|278|278|277.9|0
1632735880000|2021-09-27 09:44:40|278|277.9|278|277.9|278|278|278|277.9|0
1632735890000|2021-09-27 09:44:50||277.8||277.8||277.8||277.8|0
1632735910000|2021-09-27 09:45:10|277.9||277.9||277.9||277.9||0
1632735930000|2021-09-27 09:45:30||277.7||277.7||277.8||277.7|0
1632735950000|2021-09-27 09:45:50||277.8||277.8||277.8||277.8|0
1632735960000|2021-09-27 09:46:00|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|0
1632735970000|2021-09-27 09:46:10|278|277.9|278|277.8|278|277.9|278|277.8|0
1632736140000|2021-09-27 09:49:00|278.1|277.9|278.1|278|278.1|278|278.1|277.9|0
1632736230000|2021-09-27 09:50:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1632736250000|2021-09-27 09:50:50||278||278.1||278.1||278|0
1632736260000|2021-09-27 09:51:00|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|0
1632736270000|2021-09-27 09:51:10||278||278.1||278.1||278|0
1632736320000|2021-09-27 09:52:00|278.3||278.3||278.3||278.3||0
1632736330000|2021-09-27 09:52:10|278.2||278.2||278.2||278.2||0
1632736470000|2021-09-27 09:54:30|278.1|278|278.3|278.2|278.3|278.2|278.1|278|0
1632736520000|2021-09-27 09:55:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632736560000|2021-09-27 09:56:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632736600000|2021-09-27 09:56:40|278.6||278.6||278.6||278.6||0
1632736610000|2021-09-27 09:56:50|278.5||278.6||278.6||278.5||0
1632736620000|2021-09-27 09:57:00|278.5||278.5||278.5||278.5||0
1632736700000|2021-09-27 09:58:20|278.6||278.6||278.6||278.6||0
1632736710000|2021-09-27 09:58:30||278.5||278.5||278.5||278.5|0
1632736720000|2021-09-27 09:58:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632736990000|2021-09-27 10:03:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632737030000|2021-09-27 10:03:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1632737150000|2021-09-27 10:05:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632737170000|2021-09-27 10:06:10|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|0
1632737180000|2021-09-27 10:06:20|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|0
1632737210000|2021-09-27 10:06:50|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|0
1632737240000|2021-09-27 10:07:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632737260000|2021-09-27 10:07:40|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|0
1632737270000|2021-09-27 10:07:50|278.9||278.9||278.9||278.9||0
1632737340000|2021-09-27 10:09:00|278.8||278.8||278.8||278.8||0
1632737500000|2021-09-27 10:11:40|278.7|278.6|278.7|278.6|278.8|278.7|278.7|278.6|0
1632737520000|2021-09-27 10:12:00|278.8||278.7||278.8||278.7||0
1632737530000|2021-09-27 10:12:10|278.8||278.7||278.8||278.7||0
1632738050000|2021-09-27 10:20:50|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|0
1632738100000|2021-09-27 10:21:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632738130000|2021-09-27 10:22:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632738140000|2021-09-27 10:22:20|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|0
1632738160000|2021-09-27 10:22:40|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|0
1632738170000|2021-09-27 10:22:50||278.4||278.4||278.4||278.4|0
1632738180000|2021-09-27 10:23:00|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|0
1632738190000|2021-09-27 10:23:10|278.5||278.6||278.6||278.5||0
1632738290000|2021-09-27 10:24:50||278.5||278.5||278.5||278.5|0
1632738310000|2021-09-27 10:25:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632738420000|2021-09-27 10:27:00|278.8||278.7||278.8||278.7||0
1632738570000|2021-09-27 10:29:30|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.5|0
1632738580000|2021-09-27 10:29:40||278.6||278.6||278.6||278.6|0
1632738750000|2021-09-27 10:32:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|0
1632738790000|2021-09-27 10:33:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1632738800000|2021-09-27 10:33:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632738880000|2021-09-27 10:34:40|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|0
1632738890000|2021-09-27 10:34:50||278.4||278.5||278.5||278.4|0
1632739020000|2021-09-27 10:37:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632739030000|2021-09-27 10:37:10|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|0
1632739210000|2021-09-27 10:40:10|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|0
1632739280000|2021-09-27 10:41:20|278.9||278.9||278.9||278.9||0
1632739290000|2021-09-27 10:41:30|278.8||278.8||278.8||278.8||0
1632739320000|2021-09-27 10:42:00|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|0
1632739330000|2021-09-27 10:42:10|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|0
1632739380000|2021-09-27 10:43:00|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|0
1632739400000|2021-09-27 10:43:20|278.6||278.6||278.6||278.6||0
1632739430000|2021-09-27 10:43:50|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|0
1632739460000|2021-09-27 10:44:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1632739550000|2021-09-27 10:45:50||278.5||278.5||278.5||278.5|0
1632739560000|2021-09-27 10:46:00||278.6||278.6||278.6||278.6|0
1632739580000|2021-09-27 10:46:20|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|0
1632739590000|2021-09-27 10:46:30||278.5||278.6||278.6||278.5|0
1632739600000|2021-09-27 10:46:40||278.5||278.5||278.5||278.5|0
1632739620000|2021-09-27 10:47:00|278.6||278.6||278.6||278.6||0
1632739670000|2021-09-27 10:47:50||278.4||278.5||278.5||278.4|0
1632739680000|2021-09-27 10:48:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|0
1632739690000|2021-09-27 10:48:10||278.4||278.4||278.5||278.4|0
1632739730000|2021-09-27 10:48:50|278.5||278.5||278.5||278.5||0
1632739880000|2021-09-27 10:51:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632739890000|2021-09-27 10:51:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632739960000|2021-09-27 10:52:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1632740060000|2021-09-27 10:54:20|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|0
1632740100000|2021-09-27 10:55:00|278.3|278.1|278.3|278.1|278.3|278.1|278.2|278.1|0
1632740120000|2021-09-27 10:55:20|278.2|278.2|278.2|278.1|278.2|278.2|278.2|278.1|0
1632740220000|2021-09-27 10:57:00|278.1|278|278.1|278|278.1|278.1|278.1|278|0
1632740340000|2021-09-27 10:59:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1632740390000|2021-09-27 10:59:50|278.1|278|278.1|278|278.1|278|278.1|278|0
1632740430000|2021-09-27 11:00:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278|0
1632740470000|2021-09-27 11:01:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632740580000|2021-09-27 11:03:00||278.1||278.1||278.1||278.1|0
1632740590000|2021-09-27 11:03:10|278.2||278.2||278.2||278.2||0
1632740670000|2021-09-27 11:04:30|278.1|278|278.1|278|278.1|278|278.1|278|0
1632740680000|2021-09-27 11:04:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1632740770000|2021-09-27 11:06:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1632740840000|2021-09-27 11:07:20||278.1||278.2||278.2||278.1|0
1632740870000|2021-09-27 11:07:50||278.1||278.1||278.1||278.1|0
1632740880000|2021-09-27 11:08:00|278.2|278|278.1|278|278.2|278|278.1|278|0
1632740890000|2021-09-27 11:08:10|278|277.9|278.1|278|278.1|278|278|277.9|0
1632740900000|2021-09-27 11:08:20|278|277.9|278.1|278|278.1|278|278|277.9|0
1632740910000|2021-09-27 11:08:30|278|277.9|278|277.9|278|277.9|278|277.9|0
1632740950000|2021-09-27 11:09:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1632740960000|2021-09-27 11:09:20|278|277.9|277.9|277.8|278|277.9|277.9|277.8|0
1632740970000|2021-09-27 11:09:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1632740990000|2021-09-27 11:09:50|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|0
1632741000000|2021-09-27 11:10:00||277.6||277.6||277.6||277.6|0
1632741020000|2021-09-27 11:10:20|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|0
1632741040000|2021-09-27 11:10:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1632741060000|2021-09-27 11:11:00|277.7||277.6||277.7||277.6||0
1632741210000|2021-09-27 11:13:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1632741220000|2021-09-27 11:13:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1632741230000|2021-09-27 11:13:50|277.9||277.9||277.9||277.9||0
1632741300000|2021-09-27 11:15:00|277.8||277.8||277.8||277.8||0
1632741320000|2021-09-27 11:15:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1632741330000|2021-09-27 11:15:30|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|0
1632741350000|2021-09-27 11:15:50|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|0
1632741360000|2021-09-27 11:16:00|277.6|277.4|277.5|277.4|277.6|277.4|277.5|277.4|0
1632741370000|2021-09-27 11:16:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1632741380000|2021-09-27 11:16:20|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|0
1632741390000|2021-09-27 11:16:30|277.5|277.5|277.6|277.5|277.6|277.5|277.5|277.5|0
1632741400000|2021-09-27 11:16:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632741430000|2021-09-27 11:17:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1632741500000|2021-09-27 11:18:20|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|0
1632741510000|2021-09-27 11:18:30|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|0
1632741530000|2021-09-27 11:18:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632741630000|2021-09-27 11:20:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1632741740000|2021-09-27 11:22:20|277.7|277.6|277.8|277.6|277.8|277.7|277.7|277.6|0
1632741750000|2021-09-27 11:22:30|277.7||277.8||277.8||277.7||0
1632741780000|2021-09-27 11:23:00|277.9|277.7|277.9|277.8|277.9|277.8|277.8|277.7|0
1632741790000|2021-09-27 11:23:10|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|0
1632741810000|2021-09-27 11:23:30||277.5||277.5||277.6||277.5|0
1632741820000|2021-09-27 11:23:40||277.6||277.6||277.6||277.6|0
1632741830000|2021-09-27 11:23:50||277.5||277.5||277.5||277.5|0
1632742000000|2021-09-27 11:26:40|277.6||277.6||277.6||277.6||0
1632742010000|2021-09-27 11:26:50||277.4||277.4||277.4||277.4|0
1632742170000|2021-09-27 11:29:30||277.5||277.5||277.5||277.5|0
1632742260000|2021-09-27 11:31:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632742340000|2021-09-27 11:32:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|0
1632742540000|2021-09-27 11:35:40|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|0
1632742710000|2021-09-27 11:38:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1632742740000|2021-09-27 11:39:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1632742820000|2021-09-27 11:40:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1632743090000|2021-09-27 11:44:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1632743160000|2021-09-27 11:46:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1632743330000|2021-09-27 11:48:50|278||277.9||278||277.9||0
1632743630000|2021-09-27 11:53:50|278|277.9|278|277.9|278|277.9|278|277.9|0
1632743640000|2021-09-27 11:54:00||277.8||277.9||277.9||277.8|0
1632743660000|2021-09-27 11:54:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1632743680000|2021-09-27 11:54:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1632743710000|2021-09-27 11:55:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|0
1632743720000|2021-09-27 11:55:20||277.6||277.6||277.6||277.6|0
1632743730000|2021-09-27 11:55:30|277.7||277.7||277.7||277.7||0
1632743810000|2021-09-27 11:56:50|277.6|277.5|277.6|277.5|277.6|277.6|277.6|277.5|0
1632743870000|2021-09-27 11:57:50|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|0
1632744020000|2021-09-27 12:00:20|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|0
1632744070000|2021-09-27 12:01:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1632744140000|2021-09-27 12:02:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1632744150000|2021-09-27 12:02:30|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|0
1632744190000|2021-09-27 12:03:10|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|0
1632744200000|2021-09-27 12:03:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1632744220000|2021-09-27 12:03:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1632744230000|2021-09-27 12:03:50||277.5||277.5||277.5||277.5|0
1632744310000|2021-09-27 12:05:10||277.6||277.6||277.6||277.6|0
1632744450000|2021-09-27 12:07:30|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|0
1632744570000|2021-09-27 12:09:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1632744810000|2021-09-27 12:13:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1632744850000|2021-09-27 12:14:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1632744960000|2021-09-27 12:16:00|277.7|277.6|277.6|277.5|277.7|277.7|277.6|277.5|0
1632745060000|2021-09-27 12:17:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1632745070000|2021-09-27 12:17:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1632745220000|2021-09-27 12:20:20|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|0
1632745370000|2021-09-27 12:22:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1632745380000|2021-09-27 12:23:00|277.7||277.6||277.7||277.6||0
1632745390000|2021-09-27 12:23:10|277.7||277.7||277.7||277.6||0
1632745400000|2021-09-27 12:23:20|277.6||277.6||277.6||277.6||0
1632745590000|2021-09-27 12:26:30|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|0
1632745600000|2021-09-27 12:26:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1632745660000|2021-09-27 12:27:40|277.7|277.6|277.7|277.6|277.7|277.6|277.6|277.5|0
1632745680000|2021-09-27 12:28:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|0
1632745690000|2021-09-27 12:28:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|0
1632745860000|2021-09-27 12:31:00|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|0
1632745880000|2021-09-27 12:31:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1632745900000|2021-09-27 12:31:40|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|0
1632745920000|2021-09-27 12:32:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1632745940000|2021-09-27 12:32:20|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|0
1632746240000|2021-09-27 12:37:20|277.7|277.6|277.7|277.5|277.7|277.7|277.6|277.5|0
1632746340000|2021-09-27 12:39:00|277.6||277.6||277.6||277.6||0
1632746410000|2021-09-27 12:40:10|277.5|277.4|277.4|277.3|277.6|277.5|277.4|277.3|0
1632746430000|2021-09-27 12:40:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632746510000|2021-09-27 12:41:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632746610000|2021-09-27 12:43:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632746760000|2021-09-27 12:46:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632746910000|2021-09-27 12:48:30|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|0
1632746920000|2021-09-27 12:48:40||277.2||277.2||277.3||277.2|0
1632746930000|2021-09-27 12:48:50|277.3||277.3||277.3||277.3||0
1632747060000|2021-09-27 12:51:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632747100000|2021-09-27 12:51:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632747180000|2021-09-27 12:53:00|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|0
1632747390000|2021-09-27 12:56:30|277.4||277.3||277.4||277.3||0
1632747780000|2021-09-27 13:03:00|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|0
1632747790000|2021-09-27 13:03:10|277.2|277.1|277|276.9|277.2|277.2|277|276.9|0
1632747800000|2021-09-27 13:03:20|277.1|277|277.1|277|277.1|277|277|276.9|0
1632747820000|2021-09-27 13:03:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632747860000|2021-09-27 13:04:20|277.1|277|277.2|277|277.2|277|277.1|277|0
1632747870000|2021-09-27 13:04:30|277.1|276.9|277.1|276.9|277.1|276.9|277.1|276.9|0
1632747880000|2021-09-27 13:04:40|277||277||277||277||0
1632747980000|2021-09-27 13:06:20|277.1|277|276.9|276.8|277.1|277|276.9|276.8|0
1632747990000|2021-09-27 13:06:30|277|276.9|277.1|277|277.1|277|277|276.9|0
1632748010000|2021-09-27 13:06:50|277.2|277.1|277.1|277|277.2|277.1|277.1|277|0
1632748080000|2021-09-27 13:08:00|277.2|277.1|277.1|277|277.2|277.1|277.1|277|0
1632748210000|2021-09-27 13:10:10|277|276.9|277|276.9|277.1|276.9|277|276.9|0
1632748230000|2021-09-27 13:10:30|277.1|277|277.1|277|277.1|277|277.1|277|0
1632748300000|2021-09-27 13:11:40|277|276.9|277|276.9|277.1|277|277|276.9|0
1632748500000|2021-09-27 13:15:00|277.1|277|277.1|276.9|277.1|277|277|276.9|0
1632748570000|2021-09-27 13:16:10|277||277||277||277||0
1632748600000|2021-09-27 13:16:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1632748630000|2021-09-27 13:17:10|277|276.9|276.9|276.8|277|276.9|276.9|276.8|0
1632748650000|2021-09-27 13:17:30|277||277||277||277||0
1632748870000|2021-09-27 13:21:10|276.9|276.9|277|276.8|277|276.9|276.9|276.8|0
1632749030000|2021-09-27 13:23:50|277.1|276.9|277.1|276.9|277.1|277|277|276.9|0
1632749140000|2021-09-27 13:25:40|277||277||277||277||0
1632749150000|2021-09-27 13:25:50|277.1|277|277|276.9|277.1|277|277|276.9|0
1632749160000|2021-09-27 13:26:00|277.1|277|277|276.9|277.1|277|277|276.9|0
1632749180000|2021-09-27 13:26:20|277.1||277||277.1||277||0
1632749190000|2021-09-27 13:26:30|277.1||277.1||277.1||277.1||0
1632749300000|2021-09-27 13:28:20|277||277||277||277||0
1632749310000|2021-09-27 13:28:30|277.1||277.1||277.1||277.1||0
1632749330000|2021-09-27 13:28:50|277||277.1||277.1||277||0
1632749350000|2021-09-27 13:29:10|277||277.1||277.1||277||0
1632749360000|2021-09-27 13:29:20||277||276.9||277||276.9|0
1632749390000|2021-09-27 13:29:50||277||276.9||277||276.9|0
1632749410000|2021-09-27 13:30:10|277||277||277||277||0
1632749420000|2021-09-27 13:30:20|276.9|276.8|277|276.9|277|276.9|276.9|276.8|0
1632749440000|2021-09-27 13:30:40|277.1|277|277.1|276.9|277.1|277|277.1|276.9|0
1632749480000|2021-09-27 13:31:20|277|277|277|276.9|277|277|277|276.9|0
1632749490000|2021-09-27 13:31:30|277.1|277|277.1|276.9|277.1|277|277.1|276.9|0
1632749530000|2021-09-27 13:32:10||277||276.9||277||276.9|0
1632749550000|2021-09-27 13:32:30||277||276.9||277||276.9|0
1632749560000|2021-09-27 13:32:40|277.2|277|277.2|277|277.2|277|277.1|276.9|0
1632749570000|2021-09-27 13:32:50|277.3|277.1|277.3|277.2|277.3|277.2|277.3|277.1|0
1632749580000|2021-09-27 13:33:00|277.4||277.4||277.4||277.4||0
1632749590000|2021-09-27 13:33:10|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1632749600000|2021-09-27 13:33:20|277.2|277.2|277.2|277.1|277.2|277.2|277.2|277.1|0
1632749610000|2021-09-27 13:33:30|277.1|277|277.1|277|277.1|277|277.1|277|0
1632749620000|2021-09-27 13:33:40|277|276.9|277.1|277|277.1|277|277|276.9|0
1632749630000|2021-09-27 13:33:50|277|276.9|277|276.9|277|276.9|277|276.9|0
1632749700000|2021-09-27 13:35:00|277.1||277||277.1||277||0
1632749730000|2021-09-27 13:35:30|277.1|277|277.1|276.9|277.1|277|277.1|276.9|0
1632749740000|2021-09-27 13:35:40||277||277||277||276.9|0
1632749760000|2021-09-27 13:36:00||276.9||276.9||276.9||276.9|0
1632749770000|2021-09-27 13:36:10|277||277||277||277||0
1632749820000|2021-09-27 13:37:00|277.1|277|277.2|277.1|277.2|277.1|277.1|276.9|0
1632750020000|2021-09-27 13:40:20|277.1|277|277.1|277|277.1|277|277.1|277|0
1632750180000|2021-09-27 13:43:00|277.2|277.1|277.3|277.2|277.4|277.3|277.2|277.1|0
1632750190000|2021-09-27 13:43:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632750230000|2021-09-27 13:43:50|277.1|277|277.1|277|277.1|277|277.1|277|0
1632750240000|2021-09-27 13:44:00|277.2||277.2||277.2||277.2||0
1632750250000|2021-09-27 13:44:10|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|0
1632750370000|2021-09-27 13:46:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632750380000|2021-09-27 13:46:20|277.4||277.4||277.4||277.4||0
1632750400000|2021-09-27 13:46:40|277.3||277.3||277.3||277.3||0
1632750440000|2021-09-27 13:47:20|277.2|277.1|277.1|277|277.2|277.2|277.1|277|0
1632750460000|2021-09-27 13:47:40|277.2|277.1|277.2|277|277.2|277.1|277.2|277|0
1632750470000|2021-09-27 13:47:50|277.1||277.1||277.1||277.1||0
1632750480000|2021-09-27 13:48:00|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1632750580000|2021-09-27 13:49:40|277.2|277.1|277.2|277.1|277.2|277.2|277.2|277.1|0
1632750660000|2021-09-27 13:51:00|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|0
1632750670000|2021-09-27 13:51:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632750700000|2021-09-27 13:51:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632750780000|2021-09-27 13:53:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632750840000|2021-09-27 13:54:00|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1632750960000|2021-09-27 13:56:00|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1632750970000|2021-09-27 13:56:10|277.4||277.4||277.4||277.4||0
1632750980000|2021-09-27 13:56:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632751060000|2021-09-27 13:57:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632751090000|2021-09-27 13:58:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632751220000|2021-09-27 14:00:20||277.1||277.2||277.2||277.1|0
1632751250000|2021-09-27 14:00:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632751290000|2021-09-27 14:01:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632751340000|2021-09-27 14:02:20|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|0
1632751430000|2021-09-27 14:03:50||277.2||277.2||277.2||277.2|0
1632751490000|2021-09-27 14:04:50|277.3||277.3||277.3||277.3||0
1632751560000|2021-09-27 14:06:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632751720000|2021-09-27 14:08:40|277.5||277.4||277.5||277.4||0
1632751740000|2021-09-27 14:09:00|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|0
1632751750000|2021-09-27 14:09:10|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|0
1632751810000|2021-09-27 14:10:10|277.4|277.2|277.3|277.2|277.4|277.2|277.3|277.2|0
1632751870000|2021-09-27 14:11:10|277.2|277.1|277.2|277.1|277.2|277.2|277.2|277.1|0
1632751940000|2021-09-27 14:12:20|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|0
1632751950000|2021-09-27 14:12:30|277.2||277.2||277.2||277.2||0
1632752080000|2021-09-27 14:14:40|277.1|277|277.2|277|277.2|277|277.1|277|0
1632752090000|2021-09-27 14:14:50||277.1||277.1||277.1||277.1|0
1632752120000|2021-09-27 14:15:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632752160000|2021-09-27 14:16:00|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|0
1632752210000|2021-09-27 14:16:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632752320000|2021-09-27 14:18:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632752580000|2021-09-27 14:23:00|277.1|277|277.1|277|277.1|277|277.1|277|0
1632752700000|2021-09-27 14:25:00|277|276.9|277.1|277|277.1|277|277|276.9|0
1632752980000|2021-09-27 14:29:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632752990000|2021-09-27 14:29:50|277.1|277|277.1|277|277.1|277|277.1|277|0
1632753000000|2021-09-27 14:30:00|277|276.9|277|276.9|277.1|277|277|276.9|0
1632753020000|2021-09-27 14:30:20|277.1|277|277|276.9|277.1|277|277|276.9|0
1632753190000|2021-09-27 14:33:10|276.9|276.8|276.9|276.8|276.9|276.9|276.9|276.8|0
1632753370000|2021-09-27 14:36:10|277|276.9|277|276.9|277|276.9|276.9|276.8|0
1632753380000|2021-09-27 14:36:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1632753460000|2021-09-27 14:37:40|277|276.9|277.1|276.9|277.1|277|277|276.9|0
1632753470000|2021-09-27 14:37:50|277||277||277||277||0
1632753600000|2021-09-27 14:40:00|277.1|277|277.1|277|277.1|277|277|276.9|0
1632753640000|2021-09-27 14:40:40|277|276.9|277|276.9|277|276.9|277|276.9|0
1632753850000|2021-09-27 14:44:10|277.1|277|277|276.9|277.1|277|277|276.9|0
1632753950000|2021-09-27 14:45:50|276.9|276.8|277|276.8|277|276.9|276.9|276.8|0
1632753980000|2021-09-27 14:46:20|276.9||276.9||276.9||276.9||0
1632754140000|2021-09-27 14:49:00|277|276.9|277|276.9|277|276.9|277|276.9|0
1632754270000|2021-09-27 14:51:10|277.1|277|277.1|277|277.1|277|277.1|277|0
1632754420000|2021-09-27 14:53:40|277|276.9|277|276.9|277|277|277|276.9|0
1632754610000|2021-09-27 14:56:50|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|0
1632754650000|2021-09-27 14:57:30||276.8||276.8||276.8||276.8|0
1632754680000|2021-09-27 14:58:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1632754980000|2021-09-27 15:03:00|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|0
1632755140000|2021-09-27 15:05:40|276.5|276.4|276.5|276.4|276.6|276.5|276.4|276.3|0
1632755240000|2021-09-27 15:07:20|276.4|276.3|276.4|276.3|276.4|276.4|276.4|276.3|0
1632755250000|2021-09-27 15:07:30|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|0
1632755260000|2021-09-27 15:07:40||276.4||276.4||276.4||276.4|0
1632755470000|2021-09-27 15:11:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1632755510000|2021-09-27 15:11:50|276.7|276.6|276.7|276.6|276.8|276.7|276.7|276.6|0
1632755530000|2021-09-27 15:12:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1632755550000|2021-09-27 15:12:30|276.9|276.8|276.9|276.8|276.9|276.8|276.8|276.8|0
1632755580000|2021-09-27 15:13:00|277||277||277||277||0
1632755590000|2021-09-27 15:13:10|276.9||276.9||276.9||276.9||0
1632755660000|2021-09-27 15:14:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1632755690000|2021-09-27 15:14:50|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632755700000|2021-09-27 15:15:00|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632755710000|2021-09-27 15:15:10|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632755720000|2021-09-27 15:15:20|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1632755730000|2021-09-27 15:15:30|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632755740000|2021-09-27 15:15:40|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|582
1632755750000|2021-09-27 15:15:50|276.8|276.6|276.8|276.6|276.9|276.7|276.8|276.6|0
1632755760000|2021-09-27 15:16:00|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1632755770000|2021-09-27 15:16:10|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632755780000|2021-09-27 15:16:20|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632755800000|2021-09-27 15:16:40|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1632755810000|2021-09-27 15:16:50|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1632755820000|2021-09-27 15:17:00|276.8|276.6|276.8|276.6|276.9|276.7|276.8|276.6|0
1632755830000|2021-09-27 15:17:10|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1632755840000|2021-09-27 15:17:20|276.8|276.6|276.8|276.6|276.9|276.7|276.8|276.6|0
1632755850000|2021-09-27 15:17:30|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632755870000|2021-09-27 15:17:50|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632755880000|2021-09-27 15:18:00|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1632755890000|2021-09-27 15:18:10|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1632755900000|2021-09-27 15:18:20|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|3654
1632755910000|2021-09-27 15:18:30|277|276.8|276.9|276.7|277|276.8|276.9|276.7|0
1632755920000|2021-09-27 15:18:40|277|276.8|276.9|276.7|277|276.8|276.9|276.7|0
1632755930000|2021-09-27 15:18:50|277|276.8|276.9|276.7|277|276.8|276.9|276.7|0
1632755940000|2021-09-27 15:19:00|277|276.8|276.9|276.7|277|276.8|276.9|276.7|0
1632755970000|2021-09-27 15:19:30|277|276.8|276.9|276.7|277|276.8|276.9|276.7|0
1632755980000|2021-09-27 15:19:40|277|276.8|277|276.8|277|276.8|277|276.8|0
1632755990000|2021-09-27 15:19:50|276.9|276.7|277|276.8|277|276.8|276.9|276.7|0
1632756000000|2021-09-27 15:20:00|276.9|276.7|276.9|276.7|277|276.8|276.9|276.7|0
1632756010000|2021-09-27 15:20:10|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632756020000|2021-09-27 15:20:20|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632756030000|2021-09-27 15:20:30|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756040000|2021-09-27 15:20:40|276.8|276.6|276.8|276.6|276.9|276.7|276.8|276.6|1614
1632756050000|2021-09-27 15:20:50|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1632756060000|2021-09-27 15:21:00|276.8|276.6|276.8|276.6|276.9|276.7|276.8|276.6|0
1632756070000|2021-09-27 15:21:10|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756080000|2021-09-27 15:21:20|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756090000|2021-09-27 15:21:30|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632756100000|2021-09-27 15:21:40|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632756110000|2021-09-27 15:21:50|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756120000|2021-09-27 15:22:00|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632756130000|2021-09-27 15:22:10|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|119
1632756150000|2021-09-27 15:22:30|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756160000|2021-09-27 15:22:40|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632756170000|2021-09-27 15:22:50|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1632756190000|2021-09-27 15:23:10|276.8|276.6|277|276.8|277|276.8|276.8|276.6|0
1632756200000|2021-09-27 15:23:20|276.9|276.7|277|276.8|277|276.8|276.9|276.7|0
1632756210000|2021-09-27 15:23:30|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1632756220000|2021-09-27 15:23:40|277|276.8|277|276.8|277|276.8|277|276.8|0
1632756230000|2021-09-27 15:23:50|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1632756240000|2021-09-27 15:24:00|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632756250000|2021-09-27 15:24:10|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632756260000|2021-09-27 15:24:20|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1632756270000|2021-09-27 15:24:30|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756280000|2021-09-27 15:24:40|276.8|276.6|276.8|276.6|276.9|276.7|276.8|276.6|0
1632756290000|2021-09-27 15:24:50|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756300000|2021-09-27 15:25:00|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756310000|2021-09-27 15:25:10|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756320000|2021-09-27 15:25:20|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756330000|2021-09-27 15:25:30|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632756340000|2021-09-27 15:25:40|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632756350000|2021-09-27 15:25:50|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|1343
1632756360000|2021-09-27 15:26:00|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632756380000|2021-09-27 15:26:20|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1632756400000|2021-09-27 15:26:40|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1632756410000|2021-09-27 15:26:50|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756420000|2021-09-27 15:27:00|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1632756430000|2021-09-27 15:27:10|276.8|276.6|276.8|276.6|276.9|276.7|276.8|276.6|0
1632756450000|2021-09-27 15:27:30|276.9|276.7|276.7|276.5|276.9|276.7|276.7|276.5|0
1632756460000|2021-09-27 15:27:40|276.8|276.6|276.8|276.6|276.8|276.6|276.7|276.5|0
1632756470000|2021-09-27 15:27:50|276.7|276.5|276.8|276.5|276.8|276.6|276.7|276.4|0
1632756480000|2021-09-27 15:28:00|276.7|276.4|276.8|276.6|276.8|276.6|276.7|276.4|179
1632756490000|2021-09-27 15:28:10|276.7|276.5|276.7|276.5|276.8|276.6|276.7|276.5|0
1632756500000|2021-09-27 15:28:20|276.8|276.6|276.9|276.6|276.9|276.7|276.8|276.6|200
1632756510000|2021-09-27 15:28:30|277|276.7|277|276.7|277|276.7|276.9|276.6|0
1632756520000|2021-09-27 15:28:40|276.9|276.6|276.9|276.6|276.9|276.6|276.9|276.6|0
1632756530000|2021-09-27 15:28:50|277|276.7|276.9|276.7|277|276.7|276.8|276.6|0
1632756540000|2021-09-27 15:29:00|276.8|276.6|277|276.7|277|276.7|276.8|276.6|2209
1632756550000|2021-09-27 15:29:10|276.9|276.6|276.9|276.7|277|276.7|276.9|276.6|0
1632756560000|2021-09-27 15:29:20|277||276.9||277||276.9||0
1632756570000|2021-09-27 15:29:30|277|276.8|276.9|276.7|277|276.8|276.9|276.7|0
1632756580000|2021-09-27 15:29:40|277|276.8|276.9|276.7|277|276.8|276.9|276.7|0
1632756590000|2021-09-27 15:29:50|277|276.8|277|276.8|277.1|276.9|276.9|276.7|447
1632812420000|2021-09-28 07:00:20|276.9|276.8|277.1|276.8|277.2|276.8|276.9|276.5|2202
1632812440000|2021-09-28 07:00:40|277|276.7|277|276.8|277|276.8|277|276.6|0
1632812450000|2021-09-28 07:00:50|276.9|276.6|276.8|276.5|276.9|276.6|276.8|276.5|0
1632812460000|2021-09-28 07:01:00|276.7|276.3|276.6|276.3|276.7|276.5|276.6|276.2|0
1632812470000|2021-09-28 07:01:10|276.5|276.2|276.5|276.2|276.8|276.4|276.4|276.1|0
1632812480000|2021-09-28 07:01:20|276.4|276.3|276.4|276.1|276.4|276.3|276.4|276.1|0
1632812510000|2021-09-28 07:01:50|276.5|276.2|276.5|276.2|276.5|276.3|276.5|276.2|0
1632812540000|2021-09-28 07:02:20|276.4||276.5||276.5||276.4||0
1632812560000|2021-09-28 07:02:40|276.6|276.3|276.6|276.4|276.6|276.4|276.6|276.3|0
1632812580000|2021-09-28 07:03:00|276.8|276.5|276.8|276.6|276.8|276.6|276.8|276.4|0
1632812590000|2021-09-28 07:03:10||276.5||276.5||276.5||276.5|0
1632812600000|2021-09-28 07:03:20|276.7||276.7||276.7||276.7||0
1632812640000|2021-09-28 07:04:00|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1632812680000|2021-09-28 07:04:40|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1632812690000|2021-09-28 07:04:50|277|276.8|277|276.7|277|276.8|277|276.7|0
1632812700000|2021-09-28 07:05:00|276.9||276.9||276.9||276.9||0
1632812730000|2021-09-28 07:05:30||276.8||276.8||276.8||276.7|0
1632812740000|2021-09-28 07:05:40|277|276.9|277.1|276.9|277.1|276.9|277|276.9|0
1632812750000|2021-09-28 07:05:50|277|276.8|277|276.8|277|276.8|277|276.8|0
1632812790000|2021-09-28 07:06:30|277.1|276.9|277.3|277.1|277.3|277.1|277.1|276.9|0
1632812810000|2021-09-28 07:06:50|277.2|277|277.2|277|277.2|277.1|277.2|277|0
1632812830000|2021-09-28 07:07:10|277.1||277.2||277.2||277.1||0
1632812860000|2021-09-28 07:07:40|277.1|276.9|277.2|277|277.2|277|277.1|276.9|0
1632812870000|2021-09-28 07:07:50|277.3|277.1|277.4|277.2|277.4|277.2|277.3|277.1|0
1632812880000|2021-09-28 07:08:00|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.2|0
1632812920000|2021-09-28 07:08:40|277.6|277.4|277.8|277.6|277.8|277.6|277.5|277.3|0
1632812930000|2021-09-28 07:08:50|277.9||277.9||277.9||277.8||0
1632812940000|2021-09-28 07:09:00|278|277.7|278|277.8|278|277.8|278|277.7|0
1632812970000|2021-09-28 07:09:30|278.1|277.9|278|277.8|278.3|278|277.9|277.7|0
1632812980000|2021-09-28 07:09:40|277.9|277.7|277.9|277.7|278|277.7|277.9|277.7|0
1632812990000|2021-09-28 07:09:50|278|277.8|278|277.8|278|277.8|278|277.8|0
1632813000000|2021-09-28 07:10:00|277.9|277.7|277.8|277.7|277.9|277.7|277.8|277.7|0
1632813020000|2021-09-28 07:10:20|277.9|277.8|278|277.8|278|277.8|277.8|277.7|0
1632813030000|2021-09-28 07:10:30||277.9||277.9||277.9||277.9|0
1632813040000|2021-09-28 07:10:40|278.1|278|278.1|278|278.2|278|278.1|278|0
1632813060000|2021-09-28 07:11:00||277.9||277.9||278||277.9|0
1632813080000|2021-09-28 07:11:20|278.2|278|278.2|278|278.2|278|278.2|278|0
1632813110000|2021-09-28 07:11:50||278.1||278.1||278.1||278.1|0
1632813120000|2021-09-28 07:12:00|278.3||278.3||278.3||278.3||0
1632813130000|2021-09-28 07:12:10|278.2|278|278|277.9|278.2|278|278|277.9|0
1632813150000|2021-09-28 07:12:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.6|0
1632813160000|2021-09-28 07:12:40|278||278||278||278||0
1632813170000|2021-09-28 07:12:50||277.9||277.8||277.9||277.8|0
1632813190000|2021-09-28 07:13:10|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1632813210000|2021-09-28 07:13:30|277.7||277.7||277.7||277.7||0
1632813230000|2021-09-28 07:13:50|277.8|277.7|278|277.7|278|277.7|277.8|277.7|0
1632813260000|2021-09-28 07:14:20|277.9||277.9||277.9||277.9||0
1632813310000|2021-09-28 07:15:10|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|0
1632813320000|2021-09-28 07:15:20|277.8||277.7||277.8||277.7||0
1632813350000|2021-09-28 07:15:50||277.5||277.6||277.6||277.5|0
1632813360000|2021-09-28 07:16:00|277.8||277.8||277.8||277.8||0
1632813420000|2021-09-28 07:17:00|277.7|277.5|277.6|277.5|277.7|277.5|277.6|277.5|0
1632813430000|2021-09-28 07:17:10||277.4||277.4||277.4||277.4|0
1632813440000|2021-09-28 07:17:20||277.5||277.5||277.5||277.4|0
1632813450000|2021-09-28 07:17:30||277.4||277.4||277.4||277.4|0
1632813470000|2021-09-28 07:17:50||277.5||277.5||277.5||277.5|0
1632813480000|2021-09-28 07:18:00|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|0
1632813490000|2021-09-28 07:18:10|277.6||277.6||277.6||277.6||0
1632813510000|2021-09-28 07:18:30|277.7|277.6|277.9|277.8|277.9|277.8|277.7|277.6|0
1632813520000|2021-09-28 07:18:40|278||278||278||278||0
1632813530000|2021-09-28 07:18:50|277.9|277.7|277.8|277.7|277.9|277.8|277.8|277.7|0
1632813540000|2021-09-28 07:19:00|277.9||277.8||277.9||277.8||0
1632813560000|2021-09-28 07:19:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1632813600000|2021-09-28 07:20:00|277.6|277.5|277.5|277.3|277.6|277.5|277.5|277.3|0
1632813640000|2021-09-28 07:20:40|277.4||277.4||277.4||277.4||0
1632813670000|2021-09-28 07:21:10|277.5|277.4|277.7|277.6|277.7|277.6|277.5|277.4|0
1632813680000|2021-09-28 07:21:20|277.8||277.7||277.8||277.7||0
1632813690000|2021-09-28 07:21:30|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|0
1632813730000|2021-09-28 07:22:10|277.4|277.3|277.4|277.3|277.4|277.4|277.4|277.3|0
1632813740000|2021-09-28 07:22:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632813750000|2021-09-28 07:22:30|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|0
1632813780000|2021-09-28 07:23:00|277.6|277.5|277.6|277.4|277.7|277.6|277.6|277.4|0
1632813820000|2021-09-28 07:23:40|277.7||277.7||277.7||277.7||0
1632813830000|2021-09-28 07:23:50|277.8|277.5|277.7|277.6|277.8|277.6|277.7|277.5|0
1632813850000|2021-09-28 07:24:10|277.8||277.8||277.8||277.7||0
1632813860000|2021-09-28 07:24:20|277.9|277.7|277.9|277.8|278|277.8|277.9|277.7|0
1632813880000|2021-09-28 07:24:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1632813890000|2021-09-28 07:24:50|277.9|277.8|278|277.8|278|277.9|277.9|277.8|0
1632813910000|2021-09-28 07:25:10||277.9||277.9||277.9||277.9|0
1632813940000|2021-09-28 07:25:40|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|0
1632813950000|2021-09-28 07:25:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1632813960000|2021-09-28 07:26:00|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|0
1632813980000|2021-09-28 07:26:20|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.3|0
1632813990000|2021-09-28 07:26:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632814000000|2021-09-28 07:26:40|277.3|277.2|277.3|277.1|277.3|277.3|277.3|277.1|0
1632814010000|2021-09-28 07:26:50|277.4|277.2|277.4|277.3|277.4|277.3|277.4|277.2|0
1632814020000|2021-09-28 07:27:00||277.2||277.2||277.2||277.2|0
1632814030000|2021-09-28 07:27:10||277.3||277.2||277.3||277.2|0
1632814040000|2021-09-28 07:27:20||277.3||277.3||277.3||277.2|0
1632814090000|2021-09-28 07:28:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632814140000|2021-09-28 07:29:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632814160000|2021-09-28 07:29:20|277.1|277|277.1|277|277.1|277|277.1|276.9|0
1632814200000|2021-09-28 07:30:00|277|276.9|277|276.9|277.1|277|277|276.8|0
1632814250000|2021-09-28 07:30:50|277.1|277|277.1|277|277.1|277|277.1|277|0
1632814260000|2021-09-28 07:31:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632814280000|2021-09-28 07:31:20|277.1|277|277.2|277.1|277.2|277.1|277.1|277|0
1632814340000|2021-09-28 07:32:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632814360000|2021-09-28 07:32:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1632814410000|2021-09-28 07:33:30|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|0
1632814420000|2021-09-28 07:33:40|277.3||277.3||277.3||277.3||0
1632814510000|2021-09-28 07:35:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632814540000|2021-09-28 07:35:40|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|0
1632814560000|2021-09-28 07:36:00|277.3|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1632814570000|2021-09-28 07:36:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632814580000|2021-09-28 07:36:20|277.3||277.3||277.3||277.3||0
1632814590000|2021-09-28 07:36:30|277.2||277.2||277.2||277.2||0
1632814620000|2021-09-28 07:37:00|277.1|277|277.3|277.1|277.3|277.2|277.1|277|0
1632814630000|2021-09-28 07:37:10|277.2||277.2||277.2||277.2||0
1632814640000|2021-09-28 07:37:20|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|0
1632814650000|2021-09-28 07:37:30|277.2|277.2|277.3|277.1|277.3|277.2|277.2|277.1|0
1632814670000|2021-09-28 07:37:50|277.2|277.2|277.2|277.1|277.2|277.2|277.2|277.1|0
1632814700000|2021-09-28 07:38:20|277.1|277|277.1|277|277.1|277|277.1|277|0
1632814720000|2021-09-28 07:38:40|277|276.9|277|276.9|277|276.9|277|276.9|0
1632814740000|2021-09-28 07:39:00|277.1|277|277.1|277|277.1|277|277.1|277|0
1632814750000|2021-09-28 07:39:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632814770000|2021-09-28 07:39:30|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|0
1632814810000|2021-09-28 07:40:10|277.2|277|277.3|277.1|277.3|277.1|277.1|277|0
1632814840000|2021-09-28 07:40:40|277.2|277|277.1|277|277.2|277|277.1|277|0
1632814870000|2021-09-28 07:41:10|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1632814900000|2021-09-28 07:41:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632814960000|2021-09-28 07:42:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632814980000|2021-09-28 07:43:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632815000000|2021-09-28 07:43:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632815030000|2021-09-28 07:43:50|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|0
1632815100000|2021-09-28 07:45:00|277.1|277|277.1|277|277.1|277|277.1|277|0
1632815110000|2021-09-28 07:45:10|277|276.9|277|276.9|277|276.9|277|276.9|0
1632815120000|2021-09-28 07:45:20||276.8||276.8||276.8||276.8|0
1632815130000|2021-09-28 07:45:30||276.9||276.9||276.9||276.9|0
1632815140000|2021-09-28 07:45:40||276.8||276.8||276.8||276.8|0
1632815150000|2021-09-28 07:45:50||276.9||276.9||276.9||276.9|0
1632815160000|2021-09-28 07:46:00|277.1|277|277.1|277|277.2|277|277.1|277|0
1632815170000|2021-09-28 07:46:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632815180000|2021-09-28 07:46:20|277.1|277|277.1|277|277.1|277|277.1|277|0
1632815200000|2021-09-28 07:46:40||276.9||277||277||276.9|0
1632815210000|2021-09-28 07:46:50|277|276.9|277|276.9|277|276.9|277|276.9|0
1632815250000|2021-09-28 07:47:30|276.9|276.8|277|276.9|277|276.9|276.9|276.8|0
1632815280000|2021-09-28 07:48:00|276.9|276.8|276.9|276.8|276.9|276.8|276.8|276.7|0
1632815290000|2021-09-28 07:48:10|277||277||277||277||0
1632815300000|2021-09-28 07:48:20||276.9||276.9||276.9||276.9|0
1632815310000|2021-09-28 07:48:30|277.1|276.8|277|276.9|277.1|276.9|277|276.8|0
1632815320000|2021-09-28 07:48:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1632815330000|2021-09-28 07:48:50||276.7||276.7||276.7||276.7|0
1632815340000|2021-09-28 07:49:00||276.8||276.8||276.8||276.8|0
1632815360000|2021-09-28 07:49:20|277|276.9|276.9|276.8|277|276.9|276.9|276.8|0
1632815450000|2021-09-28 07:50:50|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|0
1632815490000|2021-09-28 07:51:30|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|0
1632815510000|2021-09-28 07:51:50||276.7||276.8||276.8||276.7|0
1632815580000|2021-09-28 07:53:00|277|276.9|277|276.9|277|276.9|277|276.9|0
1632815590000|2021-09-28 07:53:10|277.1|277|277.1|277|277.1|277|277.1|277|0
1632815600000|2021-09-28 07:53:20||276.9||276.9||276.9||276.9|0
1632815610000|2021-09-28 07:53:30||277||277||277||277|0
1632815620000|2021-09-28 07:53:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632815640000|2021-09-28 07:54:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|0
1632815650000|2021-09-28 07:54:10|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|0
1632815670000|2021-09-28 07:54:30|277.2||277.2||277.2||277.2||0
1632815680000|2021-09-28 07:54:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632815690000|2021-09-28 07:54:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632815700000|2021-09-28 07:55:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632815760000|2021-09-28 07:56:00|277.2|277.1|277.2|277.1|277.3|277.2|277.2|277.1|0
1632815780000|2021-09-28 07:56:20|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|0
1632815790000|2021-09-28 07:56:30||277.2||277.1||277.2||277.1|0
1632815800000|2021-09-28 07:56:40||277.2||277.2||277.2||277.2|0
1632815810000|2021-09-28 07:56:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632815840000|2021-09-28 07:57:20|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|0
1632815860000|2021-09-28 07:57:40|277.7|277.5|277.7|277.5|277.7|277.6|277.6|277.5|0
1632815880000|2021-09-28 07:58:00|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.6|0
1632815890000|2021-09-28 07:58:10|277.8||277.8||277.8||277.8||0
1632815900000|2021-09-28 07:58:20|277.7||277.7||277.7||277.7||0
1632815940000|2021-09-28 07:59:00||277.5||277.5||277.5||277.5|0
1632815950000|2021-09-28 07:59:10|277.6|277.6|277.4|277.2|277.6|277.6|277.4|277.2|0
1632816080000|2021-09-28 08:01:20|277.3||277.3||277.3||277.3||0
1632816090000|2021-09-28 08:01:30|277.4|277.3|277.4|277.3|277.5|277.4|277.4|277.3|0
1632816100000|2021-09-28 08:01:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632816170000|2021-09-28 08:02:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632816180000|2021-09-28 08:03:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1632816190000|2021-09-28 08:03:10|277.6||277.6||277.6||277.6||0
1632816200000|2021-09-28 08:03:20|277.5||277.5||277.5||277.5||0
1632816210000|2021-09-28 08:03:30|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1632816220000|2021-09-28 08:03:40||277.4||277.4||277.4||277.4|0
1632816250000|2021-09-28 08:04:10|277.6||277.6||277.6||277.6||0
1632816260000|2021-09-28 08:04:20|277.5|277.3|277.4|277.3|277.5|277.3|277.4|277.3|0
1632816270000|2021-09-28 08:04:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1632816290000|2021-09-28 08:04:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632816320000|2021-09-28 08:05:20|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|0
1632816330000|2021-09-28 08:05:30||277.2||277.2||277.2||277.2|0
1632816350000|2021-09-28 08:05:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1632816360000|2021-09-28 08:06:00|277.1|277|277.1|277|277.1|277.1|277.1|277|0
1632816400000|2021-09-28 08:06:40|277.2|277.1|277.2|277.1|277.3|277.2|277.2|277.1|0
1632816450000|2021-09-28 08:07:30|277.3|277.2|277.5|277.4|277.5|277.4|277.3|277.2|0
1632816480000|2021-09-28 08:08:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1632816520000|2021-09-28 08:08:40|277.3|277.2|277.2|277.1|277.3|277.2|277.1|277|0
1632816530000|2021-09-28 08:08:50||277||277.1||277.1||277|0
1632816560000|2021-09-28 08:09:20|277.1|277|277.1|276.9|277.1|277.1|277.1|276.9|0
1632816570000|2021-09-28 08:09:30|277|277|277|276.9|277|277|277|276.9|0
1632816580000|2021-09-28 08:09:40||276.8||276.9||276.9||276.8|0
1632816600000|2021-09-28 08:10:00||276.8||276.9||276.9||276.8|0
1632816620000|2021-09-28 08:10:20|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|0
1632816630000|2021-09-28 08:10:30|276.9|276.8|277|276.8|277|276.8|276.9|276.8|0
1632816640000|2021-09-28 08:10:40||276.9||276.9||276.9||276.8|0
1632816660000|2021-09-28 08:11:00|277.1|277|277.1|277|277.1|277|277.1|277|0
1632816670000|2021-09-28 08:11:10|277|276.9|277|276.9|277|276.9|277|276.9|0
1632816680000|2021-09-28 08:11:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1632816690000|2021-09-28 08:11:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.6|0
1632816740000|2021-09-28 08:12:20|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|0
1632816770000|2021-09-28 08:12:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1632816790000|2021-09-28 08:13:10|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.5|0
1632816800000|2021-09-28 08:13:20|276.8||276.8||276.8||276.8||0
1632816810000|2021-09-28 08:13:30|276.7|276.5|276.6|276.5|276.7|276.5|276.6|276.5|0
1632816820000|2021-09-28 08:13:40|276.7||276.7||276.7||276.7||0
1632816830000|2021-09-28 08:13:50|276.6|276.6|276.7|276.6|276.7|276.6|276.6|276.5|0
1632816840000|2021-09-28 08:14:00|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|0
1632816850000|2021-09-28 08:14:10||276.4||276.5||276.5||276.4|0
1632816860000|2021-09-28 08:14:20|276.7||276.6||276.7||276.6||0
1632816870000|2021-09-28 08:14:30|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|0
1632816900000|2021-09-28 08:15:00|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|0
1632816920000|2021-09-28 08:15:20|276.5||276.5||276.5||276.4||0
1632816930000|2021-09-28 08:15:30||276.4||276.4||276.4||276.4|0
1632816950000|2021-09-28 08:15:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1632816960000|2021-09-28 08:16:00|276.5|276.4|276.6|276.4|276.6|276.5|276.5|276.4|0
1632816970000|2021-09-28 08:16:10||276.5||276.5||276.5||276.5|0
1632816990000|2021-09-28 08:16:30||276.4||276.4||276.5||276.4|0
1632817000000|2021-09-28 08:16:40|276.5|276.3|276.4|276.2|276.5|276.3|276.3|276.2|0
1632817010000|2021-09-28 08:16:50||276.3||276.3||276.3||276.3|0
1632817030000|2021-09-28 08:17:10|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|0
1632817040000|2021-09-28 08:17:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632817050000|2021-09-28 08:17:30||276.1||276.2||276.2||276.1|0
1632817060000|2021-09-28 08:17:40||276.1||276.2||276.2||276.1|0
1632817070000|2021-09-28 08:17:50|276.2|276.1|276.2|276.1|276.3|276.2|276.1|276|0
1632817130000|2021-09-28 08:18:50|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|0
1632817150000|2021-09-28 08:19:10|276.1|276|276.1|276|276.1|276.1|276.1|276|0
1632817160000|2021-09-28 08:19:20|276.2||276.1||276.2||276.1||0
1632817170000|2021-09-28 08:19:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632817180000|2021-09-28 08:19:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632817190000|2021-09-28 08:19:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632817200000|2021-09-28 08:20:00||276||276||276||276|0
1632817210000|2021-09-28 08:20:10||276.1||276||276.1||276|0
1632817220000|2021-09-28 08:20:20|276.1||276.1||276.1||276.1||0
1632817260000|2021-09-28 08:21:00|276|275.9|275.9|275.8|276|275.9|275.9|275.8|0
1632817280000|2021-09-28 08:21:20|276|275.9|276.1|276|276.1|276|276|275.9|0
1632817290000|2021-09-28 08:21:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632817300000|2021-09-28 08:21:40|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|0
1632817310000|2021-09-28 08:21:50|276.3||276.2||276.3||276.2||0
1632817320000|2021-09-28 08:22:00|276.1|276|276.2|276.1|276.2|276.1|276.1|276|0
1632817330000|2021-09-28 08:22:10|276.1|276|276.1|276|276.1|276|276.1|275.9|0
1632817360000|2021-09-28 08:22:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632817370000|2021-09-28 08:22:50|276.1|276|276.1|276|276.2|276|276.1|276|0
1632817380000|2021-09-28 08:23:00|276.2||276.2||276.2||276.2||0
1632817410000|2021-09-28 08:23:30||276.1||276.1||276.1||276.1|0
1632817460000|2021-09-28 08:24:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632817570000|2021-09-28 08:26:10|276.4|276.3|276.4|276.3|276.4|276.3|276.3|276.2|0
1632817600000|2021-09-28 08:26:40|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|0
1632817620000|2021-09-28 08:27:00|276.3|276.1|276.2|276.1|276.3|276.1|276.2|276.1|0
1632817630000|2021-09-28 08:27:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632817670000|2021-09-28 08:27:50||276.1||276.2||276.2||276.1|0
1632817710000|2021-09-28 08:28:30|276.2|276.1|276.2|276.1|276.2|276.2|276.2|276.1|0
1632817720000|2021-09-28 08:28:40|276.3|276.2|276.1|276|276.3|276.2|276.1|276|0
1632817730000|2021-09-28 08:28:50|276|275.9|276|275.9|276|275.9|276|275.9|0
1632817780000|2021-09-28 08:29:40|276.1|276|276.1|276|276.1|276|276.1|276|0
1632817790000|2021-09-28 08:29:50|276|275.9|276|275.9|276.1|275.9|276|275.9|0
1632817800000|2021-09-28 08:30:00|276.1||276.1||276.1||276.1||0
1632817810000|2021-09-28 08:30:10||276||275.9||276||275.9|0
1632817830000|2021-09-28 08:30:30||276||276||276||276|0
1632817850000|2021-09-28 08:30:50|276|275.9|276|275.9|276|275.9|276|275.9|0
1632817890000|2021-09-28 08:31:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1632817900000|2021-09-28 08:31:40|276|275.9|276|275.8|276|275.9|275.9|275.8|0
1632817910000|2021-09-28 08:31:50||275.9||275.9||275.9||275.9|0
1632817920000|2021-09-28 08:32:00|276.1|276|276.1|276|276.1|276|276.1|276|0
1632817930000|2021-09-28 08:32:10|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|0
1632817960000|2021-09-28 08:32:40|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|0
1632817970000|2021-09-28 08:32:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1632817980000|2021-09-28 08:33:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1632817990000|2021-09-28 08:33:10|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|0
1632818000000|2021-09-28 08:33:20|276.1|276|276.1|276|276.2|276.1|276.1|276|0
1632818010000|2021-09-28 08:33:30|276.2||276.1||276.2||276.1||0
1632818030000|2021-09-28 08:33:50|276|275.9|276|275.9|276|276|276|275.9|0
1632818040000|2021-09-28 08:34:00|276.1|276|276.1|275.9|276.1|276|276.1|275.9|0
1632818050000|2021-09-28 08:34:10|276||276||276||276||0
1632818060000|2021-09-28 08:34:20|276.1|276|276.1|276|276.1|276|276.1|276|0
1632818090000|2021-09-28 08:34:50|276|275.9|276|275.9|276|275.9|275.9|275.8|0
1632818100000|2021-09-28 08:35:00||275.8||275.8||275.8||275.8|0
1632818110000|2021-09-28 08:35:10||275.9||275.8||275.9||275.8|0
1632818120000|2021-09-28 08:35:20|275.9||275.9||275.9||275.9||0
1632818140000|2021-09-28 08:35:40|276|275.9|276|275.9|276|275.9|276|275.9|0
1632818160000|2021-09-28 08:36:00|276.1|276|276.1|276|276.1|276|276.1|275.9|0
1632818180000|2021-09-28 08:36:20||275.9||275.9||275.9||275.9|0
1632818190000|2021-09-28 08:36:30|276|276|276|275.8|276|276|276|275.8|0
1632818200000|2021-09-28 08:36:40||275.9||275.9||275.9||275.9|0
1632818220000|2021-09-28 08:37:00|275.9|275.8|276|275.9|276|275.9|275.9|275.8|0
1632818230000|2021-09-28 08:37:10|276.1||276.1||276.1||276.1||0
1632818240000|2021-09-28 08:37:20||276||276||276||276|0
1632818250000|2021-09-28 08:37:30|276.2|276.1|276.1|276|276.2|276.1|276.1|276|0
1632818270000|2021-09-28 08:37:50|276.2|276.1|276.1|276|276.2|276.1|276.1|276|0
1632818290000|2021-09-28 08:38:10|276|275.9|276|275.9|276|275.9|276|275.9|0
1632818310000|2021-09-28 08:38:30||275.8||275.8||275.8||275.8|0
1632818320000|2021-09-28 08:38:40||275.9||275.9||275.9||275.8|0
1632818360000|2021-09-28 08:39:20|276.1|276|276.1|276|276.1|276|276.1|276|0
1632818390000|2021-09-28 08:39:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632818400000|2021-09-28 08:40:00||276||276||276||276|0
1632818410000|2021-09-28 08:40:10||276.1||276.1||276.1||276.1|0
1632818420000|2021-09-28 08:40:20|276.3||276.3||276.3||276.3||0
1632818430000|2021-09-28 08:40:30|276.4|276.2|276.4|276.3|276.4|276.3|276.4|276.2|0
1632818440000|2021-09-28 08:40:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632818450000|2021-09-28 08:40:50|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|0
1632818490000|2021-09-28 08:41:30|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|0
1632818540000|2021-09-28 08:42:20|276.5|276.3|276.4|276.3|276.5|276.3|276.4|276.3|0
1632818580000|2021-09-28 08:43:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632818600000|2021-09-28 08:43:20|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|0
1632818630000|2021-09-28 08:43:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632818660000|2021-09-28 08:44:20|276.1|276|276.2|276.1|276.2|276.1|276.1|276|0
1632818700000|2021-09-28 08:45:00|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|0
1632818730000|2021-09-28 08:45:30||276||276.1||276.1||276|0
1632818790000|2021-09-28 08:46:30|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.2|0
1632818810000|2021-09-28 08:46:50|276.4||276.4||276.4||276.4||0
1632818820000|2021-09-28 08:47:00|276.5|276.3|276.4|276.3|276.5|276.4|276.4|276.3|0
1632818840000|2021-09-28 08:47:20|276.5||276.5||276.5||276.5||0
1632818860000|2021-09-28 08:47:40|276.4|276.4|276.4|276.3|276.4|276.4|276.4|276.3|0
1632818870000|2021-09-28 08:47:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1632818920000|2021-09-28 08:48:40|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.4|0
1632818930000|2021-09-28 08:48:50|276.5|276.4|276.5|276.4|276.5|276.5|276.5|276.4|0
1632818950000|2021-09-28 08:49:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1632818960000|2021-09-28 08:49:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|0
1632818970000|2021-09-28 08:49:30||276.3||276.3||276.3||276.3|0
1632818980000|2021-09-28 08:49:40||276.4||276.4||276.4||276.3|0
1632819020000|2021-09-28 08:50:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1632819040000|2021-09-28 08:50:40|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|0
1632819120000|2021-09-28 08:52:00|276.7|276.5|276.7|276.6|276.7|276.6|276.6|276.5|0
1632819130000|2021-09-28 08:52:10|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|0
1632819140000|2021-09-28 08:52:20|276.7||276.8||276.8||276.7||0
1632819150000|2021-09-28 08:52:30|276.7|276.7|276.7|276.6|276.8|276.7|276.7|276.6|0
1632819190000|2021-09-28 08:53:10|276.8||276.7||276.8||276.7||0
1632819270000|2021-09-28 08:54:30|276.6|276.5|276.7|276.5|276.8|276.7|276.6|276.5|0
1632819280000|2021-09-28 08:54:40||276.6||276.6||276.6||276.6|0
1632819290000|2021-09-28 08:54:50||276.5||276.6||276.6||276.5|0
1632819300000|2021-09-28 08:55:00|276.6|276.5|276.6|276.5|276.7|276.6|276.6|276.5|0
1632819310000|2021-09-28 08:55:10|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|0
1632819320000|2021-09-28 08:55:20||276.6||276.6||276.6||276.6|0
1632819420000|2021-09-28 08:57:00|276.6|276.5|276.6|276.5|276.6|276.6|276.6|276.5|0
1632819430000|2021-09-28 08:57:10|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|0
1632819470000|2021-09-28 08:57:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|0
1632819490000|2021-09-28 08:58:10||276.5||276.6||276.6||276.5|0
1632819630000|2021-09-28 09:00:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1632819770000|2021-09-28 09:02:50|276.7|276.6|276.7|276.6|276.7|276.6|276.6|276.5|0
1632819780000|2021-09-28 09:03:00|276.6|276.5|276.7|276.5|276.7|276.6|276.6|276.5|0
1632819790000|2021-09-28 09:03:10|276.6||276.6||276.6||276.6||0
1632819810000|2021-09-28 09:03:30||276.4||276.5||276.5||276.4|0
1632819890000|2021-09-28 09:04:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1632819930000|2021-09-28 09:05:30|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|0
1632819980000|2021-09-28 09:06:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1632819990000|2021-09-28 09:06:30|276.5|276.4|276.5|276.4|276.5|276.4|276.4|276.3|0
1632820000000|2021-09-28 09:06:40||276.3||276.4||276.4||276.3|0
1632820050000|2021-09-28 09:07:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1632820060000|2021-09-28 09:07:40||276.4||276.4||276.4||276.4|0
1632820070000|2021-09-28 09:07:50||276.5||276.5||276.5||276.5|0
1632820090000|2021-09-28 09:08:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1632820100000|2021-09-28 09:08:20|276.4|276.3|276.4|276.3|276.4|276.4|276.4|276.3|0
1632820110000|2021-09-28 09:08:30|276.5||276.4||276.5||276.4||0
1632820130000|2021-09-28 09:08:50||276.2||276.3||276.3||276.2|0
1632820170000|2021-09-28 09:09:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1632820190000|2021-09-28 09:09:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1632820220000|2021-09-28 09:10:20|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|0
1632820240000|2021-09-28 09:10:40|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|0
1632820260000|2021-09-28 09:11:00||276.6||276.6||276.6||276.6|0
1632820270000|2021-09-28 09:11:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1632820280000|2021-09-28 09:11:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1632820290000|2021-09-28 09:11:30|276.4|276.3|276.4|276.2|276.4|276.4|276.3|276.2|0
1632820300000|2021-09-28 09:11:40|276.3||276.4||276.4||276.3||0
1632820310000|2021-09-28 09:11:50|276.3||276.3||276.3||276.3||0
1632820320000|2021-09-28 09:12:00|276.4|276.3|276.4|276.2|276.4|276.3|276.3|276.2|0
1632820330000|2021-09-28 09:12:10|276.3||276.3||276.3||276.3||0
1632820350000|2021-09-28 09:12:30|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|0
1632820460000|2021-09-28 09:14:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276|0
1632820480000|2021-09-28 09:14:40||276||276||276||276|0
1632820490000|2021-09-28 09:14:50||276.1||276.1||276.1||276.1|0
1632820510000|2021-09-28 09:15:10|276.3|276.2|276.3|276.1|276.3|276.2|276.2|276.1|0
1632820530000|2021-09-28 09:15:30|276.2||276.2||276.2||276.2||0
1632820560000|2021-09-28 09:16:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632820600000|2021-09-28 09:16:40|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|0
1632820610000|2021-09-28 09:16:50|276.2|276.1|276.2|276.1|276.3|276.1|276.2|276.1|0
1632820620000|2021-09-28 09:17:00|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|0
1632820630000|2021-09-28 09:17:10||276.2||276.2||276.2||276.2|0
1632820670000|2021-09-28 09:17:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632820700000|2021-09-28 09:18:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.1|0
1632820720000|2021-09-28 09:18:40|276.4|276.3|276.4|276.3|276.4|276.3|276.3|276.3|0
1632820740000|2021-09-28 09:19:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632820750000|2021-09-28 09:19:10|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|0
1632820770000|2021-09-28 09:19:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632820800000|2021-09-28 09:20:00||276||276.1||276.1||276|0
1632820830000|2021-09-28 09:20:30||276||276||276||276|0
1632820840000|2021-09-28 09:20:40|276.1||276.1||276.1||276.1||0
1632820890000|2021-09-28 09:21:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632821070000|2021-09-28 09:24:30|276.1|276|276.1|276|276.1|276|276.1|276|0
1632821210000|2021-09-28 09:26:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632821320000|2021-09-28 09:28:40|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|0
1632821380000|2021-09-28 09:29:40|276.3||276.3||276.3||276.3||0
1632821390000|2021-09-28 09:29:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1632821400000|2021-09-28 09:30:00|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|0
1632821410000|2021-09-28 09:30:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632821470000|2021-09-28 09:31:10|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|0
1632821480000|2021-09-28 09:31:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.2|0
1632821510000|2021-09-28 09:31:50|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632821530000|2021-09-28 09:32:10|276.2|276.1|276.2|276.1|276.2|276.2|276.2|276.1|0
1632821640000|2021-09-28 09:34:00|276.1|276|276.2|276|276.2|276.1|276.1|276|0
1632821650000|2021-09-28 09:34:10|276.1||276.1||276.1||276.1||0
1632821690000|2021-09-28 09:34:50||275.9||276||276||275.9|0
1632821720000|2021-09-28 09:35:20|276|275.9|276|275.9|276.1|275.9|276|275.9|0
1632821770000|2021-09-28 09:36:10|276.1|276|276.1|275.9|276.1|276|276.1|275.9|0
1632821780000|2021-09-28 09:36:20||276||276||276||276|0
1632821830000|2021-09-28 09:37:10|276|275.9|276|275.9|276.1|275.9|276|275.9|0
1632821880000|2021-09-28 09:38:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|0
1632821990000|2021-09-28 09:39:50|276|275.9|276|275.9|276|275.9|276|275.9|0
1632822050000|2021-09-28 09:40:50|276.1|276|276.1|276|276.1|276|276.1|276|0
1632822100000|2021-09-28 09:41:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632822150000|2021-09-28 09:42:30|276.1|276|276|275.9|276.1|276|276|275.9|0
1632822180000|2021-09-28 09:43:00|276.1|276|276|275.9|276.1|276|276|275.9|0
1632822290000|2021-09-28 09:44:50|275.9|275.8|275.9|275.8|275.9|275.9|275.9|275.8|0
1632822390000|2021-09-28 09:46:30|275.8|275.7|275.8|275.7|275.8|275.8|275.8|275.7|0
1632822420000|2021-09-28 09:47:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1632822430000|2021-09-28 09:47:10|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|0
1632822550000|2021-09-28 09:49:10|276|275.9|276|275.9|276|275.9|276|275.9|0
1632822610000|2021-09-28 09:50:10|276.1|276|276.2|276.1|276.2|276.1|276.1|276|0
1632822620000|2021-09-28 09:50:20|276.1|276|276.2|276.1|276.2|276.1|276.1|276|0
1632822660000|2021-09-28 09:51:00|276.1|276|276.2|276.1|276.2|276.1|276.1|276|0
1632822770000|2021-09-28 09:52:50|276.1|276|276.1|276|276.1|276|276.1|276|0
1632822780000|2021-09-28 09:53:00|276|275.9|276.1|275.9|276.1|276|276|275.9|0
1632822790000|2021-09-28 09:53:10|276||276.1||276.1||276||0
1632822810000|2021-09-28 09:53:30||276||276||276||276|0
1632822890000|2021-09-28 09:54:50|276.2|276.1|276.1|276|276.2|276.1|276.1|276|0
1632822900000|2021-09-28 09:55:00|276|275.9|276|275.9|276|276|276|275.9|0
1632822910000|2021-09-28 09:55:10|276.1||276.1||276.1||276.1||0
1632822960000|2021-09-28 09:56:00|276||276||276||276||0
1632822970000|2021-09-28 09:56:10|276.1||276.1||276.1||276.1||0
1632822990000|2021-09-28 09:56:30|276||276||276||276||0
1632823080000|2021-09-28 09:58:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1632823090000|2021-09-28 09:58:10||275.7||275.8||275.8||275.7|0
1632823130000|2021-09-28 09:58:50|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|0
1632823150000|2021-09-28 09:59:10|275.8||275.8||275.8||275.8||0
1632823160000|2021-09-28 09:59:20|275.9||275.9||275.9||275.9||0
1632823170000|2021-09-28 09:59:30||275.8||275.8||275.8||275.8|0
1632823200000|2021-09-28 10:00:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1632823280000|2021-09-28 10:01:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632823320000|2021-09-28 10:02:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|0
1632823330000|2021-09-28 10:02:10|275.5|275.4|275.5|275.3|275.5|275.4|275.4|275.3|0
1632823340000|2021-09-28 10:02:20|275.4|275.4|275.5|275.3|275.5|275.4|275.4|275.3|0
1632823360000|2021-09-28 10:02:40|275.6|275.4|275.4|275.3|275.6|275.4|275.4|275.3|0
1632823400000|2021-09-28 10:03:20|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|0
1632823430000|2021-09-28 10:03:50||275.2||275.2||275.2||275.2|0
1632823460000|2021-09-28 10:04:20||275.3||275.3||275.3||275.3|0
1632823520000|2021-09-28 10:05:20|275.3|275.2|275.3|275.2|275.3|275.3|275.3|275.2|0
1632823540000|2021-09-28 10:05:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632823560000|2021-09-28 10:06:00||275||275.1||275.1||275|0
1632823600000|2021-09-28 10:06:40|275.1|275|275.1|275|275.2|275|275.1|275|0
1632823610000|2021-09-28 10:06:50||274.9||274.9||275||274.9|0
1632823640000|2021-09-28 10:07:20|275||275||275||275||0
1632823660000|2021-09-28 10:07:40|275.1||275||275.1||275||0
1632823720000|2021-09-28 10:08:40|275.1|275|275.1|275|275.1|275|275|274.9|0
1632823730000|2021-09-28 10:08:50|275|274.9|275|274.9|275|274.9|275|274.9|0
1632823740000|2021-09-28 10:09:00|275.1||275.1||275.1||275.1||0
1632823750000|2021-09-28 10:09:10||275||274.9||275||274.9|0
1632823780000|2021-09-28 10:09:40||275||274.9||275||274.9|0
1632823800000|2021-09-28 10:10:00|275||275||275||275||0
1632823810000|2021-09-28 10:10:10|274.9|274.8|275|274.9|275|274.9|274.9|274.8|0
1632823830000|2021-09-28 10:10:30|275.1|275|275.1|274.9|275.1|275|275.1|274.9|0
1632823890000|2021-09-28 10:11:30|275|274.8|275.1|274.9|275.1|274.9|274.9|274.8|0
1632823900000|2021-09-28 10:11:40|275||275||275||275||0
1632823920000|2021-09-28 10:12:00|275.1||275.1||275.1||275||0
1632823970000|2021-09-28 10:12:50|275|274.8|274.9|274.8|275|274.9|274.9|274.8|0
1632823990000|2021-09-28 10:13:10||274.7||274.7||274.8||274.7|0
1632824000000|2021-09-28 10:13:20||274.8||274.8||274.8||274.8|0
1632824030000|2021-09-28 10:13:50|275||275||275||275||0
1632824050000|2021-09-28 10:14:10||274.9||274.9||274.9||274.9|0
1632824060000|2021-09-28 10:14:20|275.1|275|275|274.9|275.1|275|275|274.9|0
1632824100000|2021-09-28 10:15:00||274.8||274.8||274.9||274.8|0
1632824130000|2021-09-28 10:15:30|274.9||274.9||274.9||274.9||0
1632824150000|2021-09-28 10:15:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1632824200000|2021-09-28 10:16:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1632824230000|2021-09-28 10:17:10|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|0
1632824260000|2021-09-28 10:17:40|274.7||274.7||274.7||274.7||0
1632824270000|2021-09-28 10:17:50||274.6||274.6||274.6||274.6|0
1632824280000|2021-09-28 10:18:00|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.5|0
1632824300000|2021-09-28 10:18:20||274.6||274.6||274.6||274.5|0
1632824330000|2021-09-28 10:18:50||274.5||274.5||274.6||274.5|0
1632824340000|2021-09-28 10:19:00||274.6||274.5||274.6||274.5|0
1632824390000|2021-09-28 10:19:50||274.6||274.6||274.6||274.6|0
1632824400000|2021-09-28 10:20:00|274.8|274.7|274.9|274.8|275.1|275|274.8|274.7|0
1632824410000|2021-09-28 10:20:10|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|0
1632824470000|2021-09-28 10:21:10||274.7||274.7||274.7||274.7|0
1632824520000|2021-09-28 10:22:00||274.8||274.8||274.8||274.8|0
1632824530000|2021-09-28 10:22:10||274.7||274.8||274.8||274.7|0
1632824540000|2021-09-28 10:22:20|275|274.9|275|274.9|275|274.9|275|274.9|0
1632824620000|2021-09-28 10:23:40|275.1|275|275.1|275|275.1|275|275.1|275|0
1632824660000|2021-09-28 10:24:20|275|274.9|275|274.9|275|274.9|275|274.9|0
1632824670000|2021-09-28 10:24:30|275.1|275|275.1|274.9|275.1|275|275.1|274.9|0
1632824720000|2021-09-28 10:25:20|275||275||275||275||0
1632824740000|2021-09-28 10:25:40|275.1|275|275.1|275|275.1|275|275.1|274.9|0
1632824810000|2021-09-28 10:26:50|275|274.9|275|274.9|275|274.9|275|274.9|0
1632824860000|2021-09-28 10:27:40|274.9|274.8|275|274.9|275|274.9|274.9|274.8|0
1632824870000|2021-09-28 10:27:50|275.1|275|275.1|274.9|275.1|275|275|274.9|0
1632824890000|2021-09-28 10:28:10|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1632824900000|2021-09-28 10:28:20||275.2||275.1||275.2||275.1|0
1632824920000|2021-09-28 10:28:40||275.2||275.2||275.2||275.2|0
1632824930000|2021-09-28 10:28:50||275.1||275.1||275.1||275.1|0
1632824940000|2021-09-28 10:29:00||275.2||275.2||275.2||275.2|0
1632824960000|2021-09-28 10:29:20|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|0
1632824970000|2021-09-28 10:29:30|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|0
1632824980000|2021-09-28 10:29:40|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|0
1632825000000|2021-09-28 10:30:00|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|0
1632825030000|2021-09-28 10:30:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632825090000|2021-09-28 10:31:30|275.5||275.5||275.5||275.5||0
1632825100000|2021-09-28 10:31:40||275.4||275.3||275.4||275.3|0
1632825140000|2021-09-28 10:32:20||275.4||275.4||275.4||275.4|0
1632825190000|2021-09-28 10:33:10||275.3||275.3||275.4||275.3|0
1632825210000|2021-09-28 10:33:30||275.4||275.4||275.4||275.4|0
1632825240000|2021-09-28 10:34:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632825250000|2021-09-28 10:34:10|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|0
1632825260000|2021-09-28 10:34:20||275.2||275.2||275.2||275.2|0
1632825280000|2021-09-28 10:34:40|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|0
1632825380000|2021-09-28 10:36:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632825390000|2021-09-28 10:36:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1632825410000|2021-09-28 10:36:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|0
1632825580000|2021-09-28 10:39:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1632825600000|2021-09-28 10:40:00|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.3|0
1632825620000|2021-09-28 10:40:20||275.4||275.3||275.4||275.3|0
1632825640000|2021-09-28 10:40:40||275.4||275.4||275.4||275.4|0
1632825670000|2021-09-28 10:41:10||275.3||275.3||275.3||275.3|0
1632825720000|2021-09-28 10:42:00||275.4||275.4||275.4||275.4|0
1632825740000|2021-09-28 10:42:20||275.3||275.3||275.3||275.3|0
1632825770000|2021-09-28 10:42:50||275.4||275.4||275.4||275.4|0
1632825870000|2021-09-28 10:44:30|275.6||275.5||275.6||275.5||0
1632825900000|2021-09-28 10:45:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632825940000|2021-09-28 10:45:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1632825950000|2021-09-28 10:45:50||275.3||275.3||275.3||275.3|0
1632825980000|2021-09-28 10:46:20||275.4||275.4||275.4||275.4|0
1632826070000|2021-09-28 10:47:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632826090000|2021-09-28 10:48:10|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|0
1632826120000|2021-09-28 10:48:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632826130000|2021-09-28 10:48:50||275.4||275.5||275.5||275.4|0
1632826140000|2021-09-28 10:49:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632826150000|2021-09-28 10:49:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1632826220000|2021-09-28 10:50:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632826230000|2021-09-28 10:50:30|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.5|0
1632826240000|2021-09-28 10:50:40||275.6||275.6||275.6||275.6|0
1632826250000|2021-09-28 10:50:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632826380000|2021-09-28 10:53:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632826430000|2021-09-28 10:53:50|275.6|275.5|275.6|275.5|275.6|275.6|275.6|275.5|0
1632826460000|2021-09-28 10:54:20|275.5|275.4|275.5|275.4|275.5|275.5|275.5|275.4|0
1632826490000|2021-09-28 10:54:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632826570000|2021-09-28 10:56:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1632826700000|2021-09-28 10:58:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632826740000|2021-09-28 10:59:00|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|0
1632826760000|2021-09-28 10:59:20|275.5||275.5||275.5||275.5||0
1632826770000|2021-09-28 10:59:30||275.3||275.3||275.3||275.3|0
1632826780000|2021-09-28 10:59:40|275.4||275.4||275.5||275.4||0
1632826840000|2021-09-28 11:00:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1632826850000|2021-09-28 11:00:50|275.4|275.3|275.4|275.3|275.4|275.4|275.4|275.3|0
1632826880000|2021-09-28 11:01:20||275.2||275.3||275.3||275.2|0
1632826940000|2021-09-28 11:02:20|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|0
1632826950000|2021-09-28 11:02:30|275.5||275.5||275.5||275.5||0
1632826960000|2021-09-28 11:02:40||275.4||275.4||275.4||275.4|0
1632827020000|2021-09-28 11:03:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632827030000|2021-09-28 11:03:50|275.7||275.7||275.7||275.7||0
1632827040000|2021-09-28 11:04:00|275.6|275.4|275.5|275.4|275.6|275.4|275.5|275.4|0
1632827050000|2021-09-28 11:04:10|275.6|275.3|275.5|275.4|275.6|275.4|275.5|275.3|0
1632827100000|2021-09-28 11:05:00|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|0
1632827110000|2021-09-28 11:05:10|275.4||275.3||275.4||275.3||0
1632827320000|2021-09-28 11:08:40||275.1||275.2||275.2||275.1|0
1632827340000|2021-09-28 11:09:00||275.1||275.1||275.1||275.1|0
1632827380000|2021-09-28 11:09:40|275.2||275.2||275.2||275.2||0
1632827400000|2021-09-28 11:10:00|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|0
1632827410000|2021-09-28 11:10:10|275.2||275.2||275.2||275.2||0
1632827470000|2021-09-28 11:11:10|275.1|275|275.1|275|275.1|275|275.1|275|0
1632827480000|2021-09-28 11:11:20|275.2|274.9|275.1|275|275.2|275.1|275.1|274.9|0
1632827490000|2021-09-28 11:11:30|275.2|275.1|275.1|275|275.2|275.1|275.1|275|0
1632827560000|2021-09-28 11:12:40|275.2|275.1|275.1|275|275.2|275.1|275.1|275|0
1632827570000|2021-09-28 11:12:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632827620000|2021-09-28 11:13:40||275||275.1||275.1||275|0
1632827640000|2021-09-28 11:14:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1632827670000|2021-09-28 11:14:30||275.1||275.1||275.2||275.1|0
1632827690000|2021-09-28 11:14:50||275.2||275.2||275.2||275.2|0
1632827700000|2021-09-28 11:15:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632827760000|2021-09-28 11:16:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1632827780000|2021-09-28 11:16:20||275.1||275.1||275.1||275.1|0
1632827790000|2021-09-28 11:16:30|275.2|275.2|275.3|275.1|275.3|275.2|275.2|275.1|0
1632827810000|2021-09-28 11:16:50||275.2||275.2||275.2||275.2|0
1632827830000|2021-09-28 11:17:10|275.4||275.4||275.4||275.4||0
1632827870000|2021-09-28 11:17:50||275.3||275.3||275.3||275.3|0
1632827890000|2021-09-28 11:18:10|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|0
1632827910000|2021-09-28 11:18:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1632828020000|2021-09-28 11:20:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632828070000|2021-09-28 11:21:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|0
1632828110000|2021-09-28 11:21:50|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|0
1632828120000|2021-09-28 11:22:00||275.1||275.2||275.2||275.1|0
1632828250000|2021-09-28 11:24:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632828260000|2021-09-28 11:24:20|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|0
1632828270000|2021-09-28 11:24:30||275.3||275.3||275.3||275.3|0
1632828330000|2021-09-28 11:25:30|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|0
1632828360000|2021-09-28 11:26:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1632828370000|2021-09-28 11:26:10|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|0
1632828380000|2021-09-28 11:26:20|275.4||275.4||275.4||275.4||0
1632828430000|2021-09-28 11:27:10||275.2||275.3||275.3||275.2|0
1632828640000|2021-09-28 11:30:40|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|0
1632828650000|2021-09-28 11:30:50||275.4||275.4||275.4||275.4|0
1632828690000|2021-09-28 11:31:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632828700000|2021-09-28 11:31:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1632828710000|2021-09-28 11:31:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632828720000|2021-09-28 11:32:00|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|0
1632828730000|2021-09-28 11:32:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|0
1632828740000|2021-09-28 11:32:20|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.3|0
1632828750000|2021-09-28 11:32:30|275.4||275.4||275.4||275.4||0
1632828760000|2021-09-28 11:32:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1632828770000|2021-09-28 11:32:50|275.4||275.3||275.4||275.3||0
1632828800000|2021-09-28 11:33:20||275.1||275.1||275.1||275.1|0
1632828820000|2021-09-28 11:33:40||275.2||275.2||275.2||275.2|0
1632828860000|2021-09-28 11:34:20||275.1||275.1||275.1||275.1|0
1632828990000|2021-09-28 11:36:30||275.2||275.2||275.2||275.2|0
1632829040000|2021-09-28 11:37:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632829060000|2021-09-28 11:37:40|275.5||275.5||275.5||275.4||0
1632829270000|2021-09-28 11:41:10||275.4||275.4||275.4||275.4|0
1632829310000|2021-09-28 11:41:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632829360000|2021-09-28 11:42:40||275.4||275.5||275.5||275.4|0
1632829400000|2021-09-28 11:43:20|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|0
1632829470000|2021-09-28 11:44:30|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|0
1632829480000|2021-09-28 11:44:40||275.6||275.6||275.6||275.6|0
1632829500000|2021-09-28 11:45:00|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|0
1632829530000|2021-09-28 11:45:30|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|0
1632829570000|2021-09-28 11:46:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1632829590000|2021-09-28 11:46:30|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|0
1632829660000|2021-09-28 11:47:40|275.7|275.6|275.7|275.6|275.7|275.7|275.7|275.6|0
1632829680000|2021-09-28 11:48:00|275.6|275.5|275.6|275.5|275.7|275.5|275.6|275.5|0
1632829980000|2021-09-28 11:53:00|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|0
1632829990000|2021-09-28 11:53:10||275.4||275.4||275.5||275.4|0
1632830010000|2021-09-28 11:53:30||275.5||275.5||275.5||275.5|0
1632830060000|2021-09-28 11:54:20||275.4||275.4||275.4||275.4|0
1632830070000|2021-09-28 11:54:30|275.5||275.5||275.5||275.5||0
1632830090000|2021-09-28 11:54:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632830100000|2021-09-28 11:55:00|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|0
1632830170000|2021-09-28 11:56:10|275.7|275.7|275.8|275.7|275.8|275.7|275.7|275.7|0
1632830210000|2021-09-28 11:56:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1632830260000|2021-09-28 11:57:40|276|275.9|276|275.8|276|275.9|276|275.8|0
1632830270000|2021-09-28 11:57:50|275.9||275.9||275.9||275.9||0
1632830280000|2021-09-28 11:58:00|276||275.9||276||275.9||0
1632830290000|2021-09-28 11:58:10|276||275.9||276||275.9||0
1632830300000|2021-09-28 11:58:20|276||276||276||276||0
1632830320000|2021-09-28 11:58:40||275.9||275.8||275.9||275.8|0
1632830330000|2021-09-28 11:58:50||275.9||275.9||275.9||275.9|0
1632830400000|2021-09-28 12:00:00|275.9|275.8|275.9|275.8|276|275.9|275.9|275.8|0
1632830410000|2021-09-28 12:00:10||275.7||275.8||275.8||275.7|0
1632830490000|2021-09-28 12:01:30|275.8|275.7|275.8|275.7|275.8|275.8|275.8|275.7|0
1632830510000|2021-09-28 12:01:50|275.9||275.8||275.9||275.8||0
1632830580000|2021-09-28 12:03:00||275.6||275.6||275.7||275.6|0
1632830670000|2021-09-28 12:04:30||275.7||275.7||275.7||275.7|0
1632830700000|2021-09-28 12:05:00|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|0
1632830720000|2021-09-28 12:05:20|275.8||275.8||275.8||275.8||0
1632830800000|2021-09-28 12:06:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1632830840000|2021-09-28 12:07:20|276|275.9|276|275.9|276|275.9|276|275.9|0
1632830880000|2021-09-28 12:08:00|276.1|276|276.1|276|276.1|276|276.1|276|0
1632830890000|2021-09-28 12:08:10|276.2|276.1|276.1|276|276.2|276.1|276.1|276|0
1632830900000|2021-09-28 12:08:20|276.2||276.2||276.2||276.2||0
1632830910000|2021-09-28 12:08:30|276.1||276.1||276.2||276.1||0
1632830920000|2021-09-28 12:08:40|276.2|276.1|276.2|276|276.2|276.1|276.2|276|0
1632830930000|2021-09-28 12:08:50|276.1||276.2||276.2||276.1||0
1632830940000|2021-09-28 12:09:00|276.1|276.1|276.2|276.1|276.2|276.1|276.1|276|0
1632830950000|2021-09-28 12:09:10|276.3|276|276.3|276.2|276.3|276.2|276.3|276|0
1632831010000|2021-09-28 12:10:10|276.4||276.4||276.4||276.4||0
1632831020000|2021-09-28 12:10:20||276.3||276.3||276.3||276.3|0
1632831030000|2021-09-28 12:10:30|276.3|276.2|276.3|276.2|276.3|276.3|276.3|276.2|0
1632831050000|2021-09-28 12:10:50|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|0
1632831060000|2021-09-28 12:11:00||276.3||276.3||276.3||276.3|0
1632831090000|2021-09-28 12:11:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632831100000|2021-09-28 12:11:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632831250000|2021-09-28 12:14:10|276.1|276|276.1|276|276.1|276|276.1|276|0
1632831280000|2021-09-28 12:14:40|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|0
1632831290000|2021-09-28 12:14:50||276.2||276.2||276.2||276.2|0
1632831320000|2021-09-28 12:15:20|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|0
1632831350000|2021-09-28 12:15:50|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|0
1632831360000|2021-09-28 12:16:00|276.3|276.3|276.4|276.2|276.4|276.3|276.3|276.2|0
1632831370000|2021-09-28 12:16:10|276.3||276.3||276.3||276.3||0
1632831390000|2021-09-28 12:16:30||276.1||276.2||276.2||276.1|0
1632831410000|2021-09-28 12:16:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632831420000|2021-09-28 12:17:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1632831480000|2021-09-28 12:18:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1632831730000|2021-09-28 12:22:10|276.1|276|276.1|275.9|276.1|276|276.1|275.9|0
1632831740000|2021-09-28 12:22:20||276||276||276||276|0
1632831810000|2021-09-28 12:23:30|276|275.9|276|275.8|276|276|276|275.8|0
1632831900000|2021-09-28 12:25:00|275.9||275.9||275.9||275.9||0
1632831980000|2021-09-28 12:26:20|276|275.9|276|275.8|276|275.9|276|275.8|0
1632831990000|2021-09-28 12:26:30||275.9||275.9||275.9||275.9|0
1632832010000|2021-09-28 12:26:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1632832030000|2021-09-28 12:27:10|276|275.9|276|275.9|276|275.9|275.9|275.8|0
1632832110000|2021-09-28 12:28:30|276.1|276|276.1|276|276.1|276|276.1|276|0
1632832200000|2021-09-28 12:30:00|276.2||276.2||276.2||276.2||0
1632832220000|2021-09-28 12:30:20|276.1||276.1||276.1||276.1||0
1632832250000|2021-09-28 12:30:50|276.2||276.2||276.2||276.2||0
1632832260000|2021-09-28 12:31:00|276.1||276.1||276.1||276.1||0
1632832290000|2021-09-28 12:31:30|276|275.9|275.9|275.7|276|275.9|275.8|275.7|0
1632832410000|2021-09-28 12:33:30|275.8|275.6|275.7|275.6|275.8|275.6|275.7|275.6|0
1632832440000|2021-09-28 12:34:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1632832470000|2021-09-28 12:34:30|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.5|0
1632832500000|2021-09-28 12:35:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632832510000|2021-09-28 12:35:10|275.7||275.7||275.7||275.7||0
1632832520000|2021-09-28 12:35:20|275.6||275.6||275.6||275.6||0
1632832560000|2021-09-28 12:36:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632832620000|2021-09-28 12:37:00|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|0
1632832630000|2021-09-28 12:37:10||275.5||275.5||275.5||275.5|0
1632832690000|2021-09-28 12:38:10|275.6|275.6|275.6|275.5|275.6|275.6|275.6|275.5|0
1632832710000|2021-09-28 12:38:30|275.7||275.7||275.7||275.7||0
1632832730000|2021-09-28 12:38:50|275.6||275.6||275.6||275.6||0
1632832750000|2021-09-28 12:39:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632832800000|2021-09-28 12:40:00||275.5||275.6||275.6||275.5|0
1632832810000|2021-09-28 12:40:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632832820000|2021-09-28 12:40:20||275.4||275.4||275.4||275.4|0
1632832890000|2021-09-28 12:41:30|275.5|275.3|275.4|275.3|275.5|275.3|275.4|275.3|0
1632832900000|2021-09-28 12:41:40||275.2||275.2||275.2||275.2|0
1632832920000|2021-09-28 12:42:00|275.3||275.3||275.3||275.3||0
1632832950000|2021-09-28 12:42:30|275.4|275.3|275.4|275.2|275.4|275.3|275.3|275.2|0
1632833110000|2021-09-28 12:45:10|275.3||275.3||275.3||275.3||0
1632833120000|2021-09-28 12:45:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632833140000|2021-09-28 12:45:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1632833160000|2021-09-28 12:46:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632833170000|2021-09-28 12:46:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1632833180000|2021-09-28 12:46:20|275.6||275.6||275.6||275.6||0
1632833190000|2021-09-28 12:46:30||275.5||275.5||275.5||275.5|0
1632833200000|2021-09-28 12:46:40||275.4||275.5||275.5||275.4|0
1632833220000|2021-09-28 12:47:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632833230000|2021-09-28 12:47:10||275.5||275.6||275.6||275.5|0
1632833250000|2021-09-28 12:47:30|275.6|275.5|275.6|275.5|275.7|275.6|275.6|275.5|0
1632833280000|2021-09-28 12:48:00||275.4||275.5||275.5||275.4|0
1632833350000|2021-09-28 12:49:10|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|0
1632833650000|2021-09-28 12:54:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632833730000|2021-09-28 12:55:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|0
1632833780000|2021-09-28 12:56:20|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|0
1632833930000|2021-09-28 12:58:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1632834020000|2021-09-28 13:00:20|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|0
1632834030000|2021-09-28 13:00:30||275.7||275.8||275.8||275.7|0
1632834120000|2021-09-28 13:02:00|275.8|275.7|275.8|275.7|275.8|275.8|275.8|275.7|0
1632834170000|2021-09-28 13:02:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1632834180000|2021-09-28 13:03:00||275.7||275.8||275.8||275.7|0
1632834280000|2021-09-28 13:04:40||275.7||275.8||275.8||275.7|0
1632834290000|2021-09-28 13:04:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1632834330000|2021-09-28 13:05:30|275.7|275.6|275.7|275.6|275.7|275.7|275.7|275.6|0
1632834370000|2021-09-28 13:06:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632834490000|2021-09-28 13:08:10|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|0
1632834660000|2021-09-28 13:11:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632834690000|2021-09-28 13:11:30|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|0
1632834700000|2021-09-28 13:11:40|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|0
1632834740000|2021-09-28 13:12:20|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|0
1632834780000|2021-09-28 13:13:00|275.6||275.5||275.6||275.5||0
1632834790000|2021-09-28 13:13:10|275.6||275.6||275.6||275.5||0
1632834840000|2021-09-28 13:14:00|275.7|275.5|275.6|275.5|275.7|275.6|275.6|275.5|0
1632834850000|2021-09-28 13:14:10|275.7||275.7||275.7||275.7||0
1632834870000|2021-09-28 13:14:30|275.6|275.4|275.5|275.4|275.6|275.4|275.5|275.4|0
1632834880000|2021-09-28 13:14:40|275.4|275.3|275.3|275.1|275.4|275.4|275.3|275.1|0
1632834900000|2021-09-28 13:15:00|275.2|275.2|275.2|275.1|275.2|275.2|275.2|275.1|0
1632834910000|2021-09-28 13:15:10|275.3|275|275.1|275|275.3|275|275.1|275|0
1632834940000|2021-09-28 13:15:40|275|274.9|275|274.9|275|275|275|274.9|0
1632834950000|2021-09-28 13:15:50|275.1|275|275.2|275.1|275.2|275.1|275|275|0
1632834990000|2021-09-28 13:16:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1632835000000|2021-09-28 13:16:40|275.4||275.4||275.4||275.4||0
1632835040000|2021-09-28 13:17:20|275.5|275.3|275.5|275.4|275.5|275.4|275.5|275.3|0
1632835050000|2021-09-28 13:17:30||275.3||275.3||275.3||275.3|0
1632835070000|2021-09-28 13:17:50||275.4||275.4||275.4||275.4|0
1632835150000|2021-09-28 13:19:10|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|0
1632835160000|2021-09-28 13:19:20|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|0
1632835170000|2021-09-28 13:19:30|275.3||275.3||275.3||275.3||0
1632835210000|2021-09-28 13:20:10|275.4||275.3||275.4||275.3||0
1632835240000|2021-09-28 13:20:40|275.4|275.3|275.4|275.3|275.4|275.3|275.3|275.2|0
1632835290000|2021-09-28 13:21:30|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|0
1632835320000|2021-09-28 13:22:00|275.3||275.3||275.3||275.3||0
1632835380000|2021-09-28 13:23:00|275.2|275.1|275.2|275.1|275.2|275.2|275.2|275|0
1632835440000|2021-09-28 13:24:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1632835450000|2021-09-28 13:24:10|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|0
1632835460000|2021-09-28 13:24:20||275.2||275.2||275.2||275.2|0
1632835500000|2021-09-28 13:25:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632835530000|2021-09-28 13:25:30|275.1|275|275.1|275|275.1|275.1|275.1|275|0
1632835550000|2021-09-28 13:25:50|275.2||275.2||275.2||275.1||0
1632835600000|2021-09-28 13:26:40||275.1||275.1||275.1||275.1|0
1632835610000|2021-09-28 13:26:50|275.3||275.3||275.3||275.2||0
1632835620000|2021-09-28 13:27:00||275.2||275.2||275.2||275.2|0
1632835650000|2021-09-28 13:27:30|275.4||275.4||275.4||275.4||0
1632835660000|2021-09-28 13:27:40|275.3||275.3||275.3||275.3||0
1632835690000|2021-09-28 13:28:10|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|0
1632835740000|2021-09-28 13:29:00|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|0
1632835750000|2021-09-28 13:29:10|275.3||275.4||275.4||275.3||0
1632835790000|2021-09-28 13:29:50||275.3||275.3||275.3||275.3|0
1632835800000|2021-09-28 13:30:00|275.5|275.4|275.5|275.4|275.6|275.4|275.4|275.3|0
1632835810000|2021-09-28 13:30:10||275.3||275.3||275.3||275.3|0
1632835820000|2021-09-28 13:30:20|275.4||275.4||275.4||275.4||0
1632835830000|2021-09-28 13:30:30|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|0
1632835840000|2021-09-28 13:30:40|275.3|275.2|275.3|275.2|275.3|275.3|275.3|275.2|0
1632835850000|2021-09-28 13:30:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632835860000|2021-09-28 13:31:00|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|0
1632835880000|2021-09-28 13:31:20|275.6|275.5|275.7|275.5|275.7|275.5|275.5|275.5|0
1632835890000|2021-09-28 13:31:30|275.6||275.6||275.6||275.6||0
1632835920000|2021-09-28 13:32:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1632835930000|2021-09-28 13:32:10|275.6||275.6||275.6||275.5||0
1632835940000|2021-09-28 13:32:20|275.5||275.5||275.5||275.5||0
1632835960000|2021-09-28 13:32:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632835980000|2021-09-28 13:33:00|275.3|275.2|275.3|275.2|275.3|275.3|275.3|275.2|0
1632835990000|2021-09-28 13:33:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632836000000|2021-09-28 13:33:20|275.1|275|275.2|275|275.2|275.1|275.1|275|0
1632836010000|2021-09-28 13:33:30|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1632836060000|2021-09-28 13:34:20|275.4|275.2|275.5|275.4|275.6|275.4|275.4|275.2|0
1632836070000|2021-09-28 13:34:30|275.6||275.5||275.6||275.5||0
1632836080000|2021-09-28 13:34:40|275.6||275.6||275.6||275.5||0
1632836090000|2021-09-28 13:34:50|275.5|275.5|275.6|275.4|275.6|275.5|275.5|275.4|0
1632836140000|2021-09-28 13:35:40|275.5||275.5||275.5||275.5||0
1632836180000|2021-09-28 13:36:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1632836210000|2021-09-28 13:36:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1632836230000|2021-09-28 13:37:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1632836240000|2021-09-28 13:37:20|275.7|275.6|275.7|275.6|275.8|275.6|275.7|275.6|0
1632836250000|2021-09-28 13:37:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1632836260000|2021-09-28 13:37:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1632836280000|2021-09-28 13:38:00||275.7||275.8||275.8||275.7|0
1632836290000|2021-09-28 13:38:10|276|275.9|275.9|275.8|276|275.9|275.9|275.8|0
1632836300000|2021-09-28 13:38:20|276||275.9||276||275.9||0
1632836310000|2021-09-28 13:38:30|276||275.9||276||275.9||0
1632836400000|2021-09-28 13:40:00|275.8|275.7|275.8|275.7|275.9|275.8|275.8|275.7|0
1632836410000|2021-09-28 13:40:10|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|0
1632836450000|2021-09-28 13:40:50||275.6||275.6||275.6||275.6|0
1632836460000|2021-09-28 13:41:00|275.7||275.7||275.7||275.7||0
1632836480000|2021-09-28 13:41:20|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|0
1632836510000|2021-09-28 13:41:50|275.8||275.8||275.8||275.7||0
1632836630000|2021-09-28 13:43:50|275.7|275.5|275.6|275.4|275.7|275.5|275.6|275.4|0
1632836660000|2021-09-28 13:44:20||275.5||275.5||275.5||275.5|0
1632836690000|2021-09-28 13:44:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1632836750000|2021-09-28 13:45:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1632836760000|2021-09-28 13:46:00||275.2||275.3||275.3||275.2|0
1632836810000|2021-09-28 13:46:50|275.3|275.2|275.3|275.2|275.3|275.3|275.2|275.1|0
1632836820000|2021-09-28 13:47:00||275.1||275.1||275.2||275.1|0
1632836830000|2021-09-28 13:47:10|275.2||275.2||275.2||275.2||0
1632836880000|2021-09-28 13:48:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|0
1632836910000|2021-09-28 13:48:30|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|0
1632836920000|2021-09-28 13:48:40|275.2|275.1|275.2|275|275.2|275.1|275.2|275|0
1632836930000|2021-09-28 13:48:50|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275.1|0
1632836950000|2021-09-28 13:49:10|275.1|275|275.2|275.1|275.2|275.1|275.1|275|0
1632836960000|2021-09-28 13:49:20||275||275.1||275.1||275|0
1632836970000|2021-09-28 13:49:30|275.1|275|275.2|275|275.2|275.1|275.1|275|0
1632836980000|2021-09-28 13:49:40|275.1||275.1||275.1||275.1||0
1632837000000|2021-09-28 13:50:00||274.9||275||275||274.9|0
1632837010000|2021-09-28 13:50:10|275|274.9|275|274.9|275.1|275|275|274.9|0
1632837230000|2021-09-28 13:53:50|275.1|275|275.1|275|275.1|275|275|274.9|0
1632837250000|2021-09-28 13:54:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632837260000|2021-09-28 13:54:20|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|0
1632837270000|2021-09-28 13:54:30||275||275||275.1||275|0
1632837280000|2021-09-28 13:54:40|275.1||275.1||275.1||275.1||0
1632837370000|2021-09-28 13:56:10|275.2|275.1|275.4|275.2|275.4|275.2|275.2|275.1|0
1632837380000|2021-09-28 13:56:20|275.3|275.3|275.3|275.2|275.3|275.3|275.3|275.2|0
1632837390000|2021-09-28 13:56:30|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|0
1632837400000|2021-09-28 13:56:40|275.4||275.4||275.4||275.4||0
1632837410000|2021-09-28 13:56:50||275.3||275.3||275.3||275.3|0
1632837420000|2021-09-28 13:57:00||275.2||275.3||275.3||275.2|0
1632837430000|2021-09-28 13:57:10|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|0
1632837460000|2021-09-28 13:57:40|275.3||275.2||275.3||275.2||0
1632837470000|2021-09-28 13:57:50|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|0
1632837560000|2021-09-28 13:59:20||275.3||275.3||275.3||275.3|0
1632837570000|2021-09-28 13:59:30||275.2||275.2||275.2||275.2|0
1632837580000|2021-09-28 13:59:40||275.3||275.3||275.3||275.2|0
1632837590000|2021-09-28 13:59:50||275.2||275.2||275.3||275.2|0
1632837600000|2021-09-28 14:00:00|275.3|275.1|275.2|275.1|275.4|275.3|275.2|275.1|0
1632837620000|2021-09-28 14:00:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|0
1632837660000|2021-09-28 14:01:00|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|0
1632837670000|2021-09-28 14:01:10||275.2||275.2||275.2||275.2|0
1632837680000|2021-09-28 14:01:20|275.2|275.1|275.2|275.1|275.2|275.2|275.2|275.1|0
1632837710000|2021-09-28 14:01:50|275.1|275|275.2|275.1|275.2|275.1|275.1|275|0
1632837770000|2021-09-28 14:02:50|275.1|275|275.1|275|275.1|275|275.1|275|0
1632837780000|2021-09-28 14:03:00|275|274.9|275|274.9|275|275|275|274.9|0
1632837800000|2021-09-28 14:03:20|274.9|274.8|275|274.9|275|274.9|274.9|274.8|0
1632837840000|2021-09-28 14:04:00|275.1|275|275|274.9|275.1|275|275|274.9|0
1632837850000|2021-09-28 14:04:10|275.1||275||275.1||275||0
1632837860000|2021-09-28 14:04:20|275.1|275|275.1|275|275.1|275|275.1|275|0
1632837870000|2021-09-28 14:04:30||274.9||275||275||274.9|0
1632837890000|2021-09-28 14:04:50|275.2|275.1|275.2|275|275.2|275.1|275.2|275|0
1632837900000|2021-09-28 14:05:00||275.1||275.1||275.1||275.1|0
1632837920000|2021-09-28 14:05:20||275||275.1||275.1||275|0
1632837930000|2021-09-28 14:05:30|275.1|275|275.1|275|275.1|275.1|275.1|275|0
1632837960000|2021-09-28 14:06:00|275.2|275.1|275.4|275.3|275.4|275.3|275.2|275.1|0
1632837970000|2021-09-28 14:06:10||275.2||275.2||275.3||275.2|0
1632837980000|2021-09-28 14:06:20|275.3|275.1|275.2|275.1|275.3|275.2|275.2|275.1|0
1632838000000|2021-09-28 14:06:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1632838020000|2021-09-28 14:07:00||275.1||275.2||275.2||275.1|0
1632838030000|2021-09-28 14:07:10|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|0
1632838050000|2021-09-28 14:07:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|0
1632838060000|2021-09-28 14:07:40|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|0
1632838070000|2021-09-28 14:07:50|275.2||275.2||275.2||275.2||0
1632838090000|2021-09-28 14:08:10||275||275.1||275.1||275|0
1632838100000|2021-09-28 14:08:20||275||275.1||275.1||275|0
1632838150000|2021-09-28 14:09:10|275.1|275|275|274.8|275.1|275|275|274.8|0
1632838160000|2021-09-28 14:09:20||274.9||274.9||274.9||274.9|0
1632838200000|2021-09-28 14:10:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1632838220000|2021-09-28 14:10:20|275|274.9|275|274.9|275|274.9|275|274.9|0
1632838240000|2021-09-28 14:10:40|275.1|275|275.2|275|275.2|275|275.1|275|0
1632838250000|2021-09-28 14:10:50|275.1|274.9|275.1|275|275.1|275|275.1|274.9|0
1632838260000|2021-09-28 14:11:00|275|274.9|275|274.9|275|274.9|275|274.9|0
1632838270000|2021-09-28 14:11:10|275.1|275|275.1|274.9|275.1|275|275.1|274.9|0
1632838290000|2021-09-28 14:11:30|275||275.1||275.1||275||0
1632838300000|2021-09-28 14:11:40||275||275||275||275|0
1632838330000|2021-09-28 14:12:10|275|274.9|275|274.9|275|274.9|275|274.9|0
1632838380000|2021-09-28 14:13:00|275.1|275|275.1|275|275.1|275|275.1|275|0
1632838410000|2021-09-28 14:13:30|275|274.9|275.1|275|275.1|275|275|274.9|0
1632838490000|2021-09-28 14:14:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632838500000|2021-09-28 14:15:00|275.1|275|275.1|275|275.1|275.1|275.1|275|0
1632838510000|2021-09-28 14:15:10|275|274.9|274.9|274.8|275|275|274.8|274.7|0
1632838530000|2021-09-28 14:15:30|275|274.9|275|274.9|275|274.9|275|274.9|0
1632838540000|2021-09-28 14:15:40|275.1|275|275.1|275|275.1|275|275.1|275|0
1632838550000|2021-09-28 14:15:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|0
1632838610000|2021-09-28 14:16:50|275.1|275|275.2|275|275.2|275|275.1|275|0
1632838620000|2021-09-28 14:17:00||275.1||275.1||275.1||275.1|0
1632838640000|2021-09-28 14:17:20|275.1|275|275.1|275|275.1|275|275.1|275|0
1632838680000|2021-09-28 14:18:00|275|274.9|275|274.9|275|274.9|275|274.9|0
1632838690000|2021-09-28 14:18:10|275.1||275||275.1||275||0
1632838710000|2021-09-28 14:18:30|275.1|275|275.1|274.9|275.1|275|275|274.9|0
1632838730000|2021-09-28 14:18:50|275||275.1||275.1||275||0
1632838740000|2021-09-28 14:19:00|275|275|275.1|274.9|275.1|275|275|274.9|0
1632838780000|2021-09-28 14:19:40|275.2|275|275.1|275|275.2|275|275.1|275|0
1632838800000|2021-09-28 14:20:00|275|274.9|275|274.9|275|274.9|274.9|274.8|0
1632838810000|2021-09-28 14:20:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|0
1632838830000|2021-09-28 14:20:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1632838840000|2021-09-28 14:20:40||274.6||274.7||274.7||274.6|0
1632838850000|2021-09-28 14:20:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1632838860000|2021-09-28 14:21:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1632838890000|2021-09-28 14:21:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1632838900000|2021-09-28 14:21:40||274.7||274.7||274.8||274.7|0
1632838910000|2021-09-28 14:21:50|274.8||274.8||274.8||274.8||0
1632838930000|2021-09-28 14:22:10|274.9|274.8|275|274.9|275|274.9|274.9|274.8|0
1632838940000|2021-09-28 14:22:20|274.9|274.8|274.9|274.8|275|274.9|274.9|274.8|0
1632839020000|2021-09-28 14:23:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1632839030000|2021-09-28 14:23:50||274.6||274.7||274.7||274.6|0
1632839070000|2021-09-28 14:24:30|274.9|274.8|275|274.8|275|274.8|274.9|274.8|0
1632839080000|2021-09-28 14:24:40||274.9||274.9||274.9||274.9|0
1632839130000|2021-09-28 14:25:30|274.9|274.8|275|274.9|275|274.9|274.9|274.8|0
1632839150000|2021-09-28 14:25:50|275.1|275|275.1|275|275.1|275|275.1|275|0
1632839160000|2021-09-28 14:26:00|275|274.9|275|274.9|275|274.9|275|274.9|0
1632839170000|2021-09-28 14:26:10|275.1|275|275|274.9|275.1|275|275|274.9|0
1632839180000|2021-09-28 14:26:20|274.9|274.8|274.9|274.8|274.9|274.9|274.9|274.8|0
1632839200000|2021-09-28 14:26:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1632839210000|2021-09-28 14:26:50|274.9|274.8|274.9|274.8|275|274.8|274.9|274.7|0
1632839230000|2021-09-28 14:27:10|275|274.9|275|274.9|275|274.9|275|274.9|0
1632839240000|2021-09-28 14:27:20|275.1|275|275.1|275|275.2|275|275.1|275|0
1632839260000|2021-09-28 14:27:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632839270000|2021-09-28 14:27:50|275.1|275|275.2|275|275.2|275.1|275.1|275|0
1632839280000|2021-09-28 14:28:00|275.1||275.1||275.2||275.1||0
1632839300000|2021-09-28 14:28:20|275.2||275.1||275.2||275.1||0
1632839310000|2021-09-28 14:28:30|275.2|275.1|275.1|275|275.2|275.1|275.1|275|0
1632839320000|2021-09-28 14:28:40|275.2|275.1|275.1|275|275.2|275.1|275.1|275|0
1632839330000|2021-09-28 14:28:50|275.2||275.1||275.2||275.1||0
1632839340000|2021-09-28 14:29:00|275.2|275.1|275.2|275.1|275.2|275.1|275.1|275.1|0
1632839360000|2021-09-28 14:29:20|275.1|275|275.1|275|275.1|275|275.1|275|0
1632839370000|2021-09-28 14:29:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1632839410000|2021-09-28 14:30:10|275.1|275|275.1|275|275.2|275|275.1|275|0
1632839430000|2021-09-28 14:30:30|275.2|275.1|275.1|275|275.2|275.1|275.1|275|0
1632839470000|2021-09-28 14:31:10|275.2|275.1|275.2|275.1|275.2|275.1|275.1|275.1|0
1632839530000|2021-09-28 14:32:10|275.1|275|275.1|275|275.2|275|275.1|275|0
1632839570000|2021-09-28 14:32:50|275.2|275.1|275.1|275|275.2|275.1|275.1|275|0
1632839580000|2021-09-28 14:33:00|275|274.9|275|274.9|275.1|274.9|275|274.9|0
1632839630000|2021-09-28 14:33:50|275.1|275|275.1|275|275.1|275|275.1|275|0
1632839640000|2021-09-28 14:34:00|275.2|275.1|275.1|275|275.2|275.1|275.1|275|0
1632839650000|2021-09-28 14:34:10|275.2||275.2||275.2||275.1||0
1632839660000|2021-09-28 14:34:20|275.1||275.1||275.1||275.1||0
1632839670000|2021-09-28 14:34:30|275|274.9|275.1|275|275.1|275|275|274.9|0
1632839680000|2021-09-28 14:34:40|275|274.9|275|274.9|275.1|274.9|275|274.9|0
1632839720000|2021-09-28 14:35:20|274.9|274.8|274.9|274.8|275|274.9|274.9|274.7|0
1632839730000|2021-09-28 14:35:30||274.7||274.8||274.8||274.7|0
1632839750000|2021-09-28 14:35:50|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|0
1632839760000|2021-09-28 14:36:00|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|0
1632839770000|2021-09-28 14:36:10|275|274.9|275|274.9|275.1|274.9|275|274.8|0
1632839790000|2021-09-28 14:36:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1632839820000|2021-09-28 14:37:00|274.8|274.7|274.8|274.7|274.9|274.8|274.8|274.7|0
1632839850000|2021-09-28 14:37:30||274.6||274.7||274.7||274.6|0
1632839860000|2021-09-28 14:37:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|0
1632839870000|2021-09-28 14:37:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1632839880000|2021-09-28 14:38:00||274.6||274.6||274.6||274.6|0
1632839890000|2021-09-28 14:38:10||274.7||274.7||274.7||274.7|0
1632839900000|2021-09-28 14:38:20|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|0
1632839910000|2021-09-28 14:38:30|274.9||274.8||274.9||274.8||0
1632839970000|2021-09-28 14:39:30|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|0
1632840030000|2021-09-28 14:40:30|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|0
1632840040000|2021-09-28 14:40:40||274.5||274.5||274.6||274.5|0
1632840050000|2021-09-28 14:40:50||274.6||274.6||274.6||274.5|0
1632840080000|2021-09-28 14:41:20|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|0
1632840090000|2021-09-28 14:41:30|274.7||274.7||274.7||274.7||0
1632840120000|2021-09-28 14:42:00|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|0
1632840140000|2021-09-28 14:42:20|274.9|274.7|274.9|274.8|274.9|274.8|274.9|274.7|0
1632840160000|2021-09-28 14:42:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1632840180000|2021-09-28 14:43:00||274.6||274.6||274.6||274.6|0
1632840190000|2021-09-28 14:43:10||274.7||274.6||274.7||274.6|0
1632840200000|2021-09-28 14:43:20||274.7||274.7||274.7||274.7|0
1632840260000|2021-09-28 14:44:20|274.9||274.8||274.9||274.8||0
1632840290000|2021-09-28 14:44:50|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|3769
1632840310000|2021-09-28 14:45:10|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|9910
1632840340000|2021-09-28 14:45:40|274.9|274.7|275|274.8|275|274.8|274.9|274.7|15925
1632840350000|2021-09-28 14:45:50|274.9||274.9||274.9||274.9||0
1632840360000|2021-09-28 14:46:00|275||275||275||275||0
1632840390000|2021-09-28 14:46:30|274.9||275||275||274.9||1803
1632840450000|2021-09-28 14:47:30||274.9||274.9||274.9||274.9|8655
1632840480000|2021-09-28 14:48:00|275.1|275|275.1|275|275.1|275|275.1|275|12694
1632840490000|2021-09-28 14:48:10|275|274.9|275|274.9|275|275|275|274.9|11358
1632840540000|2021-09-28 14:49:00|274.9|274.8|275|274.8|275|274.9|274.9|274.8|14191
1632840590000|2021-09-28 14:49:50|274.9|274.7|274.9|274.8|274.9|274.8|274.9|274.7|2500
1632840610000|2021-09-28 14:50:10|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|1238
1632840630000|2021-09-28 14:50:30|274.7|274.7|274.7|274.6|274.7|274.7|274.7|274.6|5474
1632840640000|2021-09-28 14:50:40|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|10202
1632840650000|2021-09-28 14:50:50|||||||||1896
1632840670000|2021-09-28 14:51:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|9036
1632840680000|2021-09-28 14:51:20||274.6||274.6||274.6||274.6|3201
1632840700000|2021-09-28 14:51:40|274.9|274.7|274.8|274.7|274.9|274.7|274.8|274.7|7936
1632840710000|2021-09-28 14:51:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1450
1632840760000|2021-09-28 14:52:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1632840770000|2021-09-28 14:52:50|274.9||274.8||274.9||274.8||0
1632840810000|2021-09-28 14:53:30|274.9|274.6|274.8|274.6|274.9|274.7|274.8|274.6|23582
1632840820000|2021-09-28 14:53:40|274.7||274.7||274.7||274.7||0
1632840880000|2021-09-28 14:54:40|||||||||4509
1632840890000|2021-09-28 14:54:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2198
1632840940000|2021-09-28 14:55:40|||||||||1000
1632840960000|2021-09-28 14:56:00|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|50000
1632841010000|2021-09-28 14:56:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|28531
1632841020000|2021-09-28 14:57:00|||||||||2777
1632841070000|2021-09-28 14:57:50||274.3||274.4||274.4||274.3|5922
1632841080000|2021-09-28 14:58:00|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|6738
1632841160000|2021-09-28 14:59:20|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|19443
1632841180000|2021-09-28 14:59:40|||||||||2000
1632841200000|2021-09-28 15:00:00|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|4949
1632841210000|2021-09-28 15:00:10|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|4361
1632841230000|2021-09-28 15:00:30|||||||||4996
1632841250000|2021-09-28 15:00:50|274.1|274|274|273.9|274.1|274|274|273.9|65659
1632841260000|2021-09-28 15:01:00|274.1|274|274.1|274|274.1|274|274.1|273.9|14875
1632841270000|2021-09-28 15:01:10|274.2|274.1|274.2|274|274.2|274.1|274.1|274|33072
1632841280000|2021-09-28 15:01:20|274.1||274.1||274.2||274.1||0
1632841290000|2021-09-28 15:01:30|274.2|274.1|274.2|274|274.2|274.1|274.1|274|252
1632841300000|2021-09-28 15:01:40|274.1||274.1||274.2||274.1||0
1632841310000|2021-09-28 15:01:50|274.2||274.1||274.2||274.1||0
1632841320000|2021-09-28 15:02:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5521
1632841390000|2021-09-28 15:03:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|19504
1632841400000|2021-09-28 15:03:20|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|7934
1632841420000|2021-09-28 15:03:40|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|55898
1632841440000|2021-09-28 15:04:00||274.1||274.2||274.2||274.1|4392
1632841460000|2021-09-28 15:04:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2159
1632841480000|2021-09-28 15:04:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|15745
1632841490000|2021-09-28 15:04:50||274.1||274.2||274.2||274.1|13167
1632841500000|2021-09-28 15:05:00||274.1||274.2||274.2||274.1|5927
1632841570000|2021-09-28 15:06:10|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|17421
1632841600000|2021-09-28 15:06:40|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|6480
1632841610000|2021-09-28 15:06:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|3614
1632841660000|2021-09-28 15:07:40|274.5||274.5||274.5||274.4||1457
1632841720000|2021-09-28 15:08:40|274.4||274.4||274.4||274.4||0
1632841770000|2021-09-28 15:09:30|274.5||274.5||274.5||274.5||4769
1632841780000|2021-09-28 15:09:40|274.4|274.2|274.4|274.2|274.4|274.3|274.3|274.2|20090
1632841790000|2021-09-28 15:09:50|274.3||274.3||274.3||274.3||0
1632841810000|2021-09-28 15:10:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|8011
1632841890000|2021-09-28 15:11:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|20215
1632841900000|2021-09-28 15:11:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|17908
1632841970000|2021-09-28 15:12:50|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|10049
1632841980000|2021-09-28 15:13:00|274.4||274.5||274.5||274.4||0
1632842000000|2021-09-28 15:13:20|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.2|5883
1632842010000|2021-09-28 15:13:30|||||||||744
1632842040000|2021-09-28 15:14:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|25864
1632842090000|2021-09-28 15:14:50|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1632842100000|2021-09-28 15:15:00|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842110000|2021-09-28 15:15:10|274.3|274|274.3|274|274.4|274.1|274.3|274|0
1632842120000|2021-09-28 15:15:20|274.4|274.1|274.3|274.1|274.4|274.2|274.2|274|0
1632842130000|2021-09-28 15:15:30|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|0
1632842140000|2021-09-28 15:15:40|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|0
1632842150000|2021-09-28 15:15:50|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1632842160000|2021-09-28 15:16:00|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842170000|2021-09-28 15:16:10|274.3|274.1|274.2|274|274.3|274.1|274.2|274|0
1632842180000|2021-09-28 15:16:20|274.3|274.1|274.2|274|274.3|274.1|274.2|274|0
1632842200000|2021-09-28 15:16:40|274.3|274.1|274.4|274.1|274.4|274.1|274.3|274|0
1632842210000|2021-09-28 15:16:50|274.3|274|274.4|274.1|274.4|274.1|274.3|274|0
1632842230000|2021-09-28 15:17:10|274.3|274|274.3|274|274.4|274.1|274.3|274|0
1632842240000|2021-09-28 15:17:20|274.4|274.1|274.3|274|274.4|274.1|274.3|274|0
1632842250000|2021-09-28 15:17:30|274.4|274.1|274.3|274|274.4|274.1|274.3|274|0
1632842260000|2021-09-28 15:17:40|274.4|274.1|274.3|274|274.4|274.2|274.3|274|0
1632842280000|2021-09-28 15:18:00|274.4|274.1|274.4|274.1|274.4|274.1|274.3|274|0
1632842290000|2021-09-28 15:18:10|274.3|274.2|274.4|274.2|274.5|274.2|274.3|274.1|2500
1632842300000|2021-09-28 15:18:20|274.3|274.1|274.3|274.1|274.4|274.2|274.3|274.1|0
1632842310000|2021-09-28 15:18:30|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1632842320000|2021-09-28 15:18:40|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842340000|2021-09-28 15:19:00|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|0
1632842350000|2021-09-28 15:19:10|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1632842360000|2021-09-28 15:19:20|274.4|274.2|274.4|274.2|274.5|274.3|274.4|274.2|0
1632842370000|2021-09-28 15:19:30|274.5|274.3|274.5|274.3|274.6|274.4|274.5|274.3|4452
1632842380000|2021-09-28 15:19:40|274.6|274.4|274.6|274.4|274.6|274.4|274.5|274.3|0
1632842390000|2021-09-28 15:19:50|274.5|274.3|274.5|274.3|274.6|274.4|274.5|274.3|0
1632842400000|2021-09-28 15:20:00|274.6|274.4|274.6|274.4|274.6|274.4|274.5|274.3|0
1632842410000|2021-09-28 15:20:10|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|0
1632842420000|2021-09-28 15:20:20|274.5|274.3|274.5|274.3|274.5|274.3|274.4|274.2|0
1632842430000|2021-09-28 15:20:30|274.4|274.2|274.4|274.2|274.5|274.3|274.4|274.2|0
1632842440000|2021-09-28 15:20:40|274.5|274.3|274.5|274.2|274.6|274.3|274.5|274.2|0
1632842450000|2021-09-28 15:20:50|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|0
1632842460000|2021-09-28 15:21:00|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1632842470000|2021-09-28 15:21:10|274.4|274.2|274.5|274.3|274.5|274.3|274.4|274.2|0
1632842490000|2021-09-28 15:21:30|274.4|274.2|274.5|274.3|274.5|274.3|274.4|274.2|0
1632842500000|2021-09-28 15:21:40|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1632842520000|2021-09-28 15:22:00|274.5|274.3|274.5|274.3|274.5|274.3|274.4|274.2|0
1632842530000|2021-09-28 15:22:10|274.4|274.2|274.4|274.2|274.5|274.3|274.4|274.2|0
1632842550000|2021-09-28 15:22:30|274.5|274.3|274.5|274.3|274.5|274.3|274.4|274.2|0
1632842560000|2021-09-28 15:22:40|274.4|274.2|274.4|274.2|274.5|274.3|274.4|274.2|0
1632842570000|2021-09-28 15:22:50|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|0
1632842580000|2021-09-28 15:23:00|274.5|274.3|274.5|274.3|274.5|274.3|274.4|274.2|0
1632842590000|2021-09-28 15:23:10|274.4|274.2|274.5|274.3|274.5|274.3|274.4|274.2|0
1632842600000|2021-09-28 15:23:20|274.4|274.2|274.4|274.2|274.5|274.3|274.4|274.2|0
1632842610000|2021-09-28 15:23:30|274.3|274.1|274.3|274.1|274.4|274.2|274.3|274.1|2000
1632842620000|2021-09-28 15:23:40|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|306
1632842630000|2021-09-28 15:23:50|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842640000|2021-09-28 15:24:00|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842650000|2021-09-28 15:24:10|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842660000|2021-09-28 15:24:20|274.3|274.1|274.3|274.1|274.4|274.2|274.3|274.1|0
1632842670000|2021-09-28 15:24:30|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842680000|2021-09-28 15:24:40|274.3|274.1|274.3|274.1|274.4|274.2|274.3|274.1|0
1632842690000|2021-09-28 15:24:50|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842700000|2021-09-28 15:25:00|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842710000|2021-09-28 15:25:10|274.3|274.1|274.3|274.1|274.4|274.2|274.3|274.1|45
1632842720000|2021-09-28 15:25:20|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842730000|2021-09-28 15:25:30|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842740000|2021-09-28 15:25:40|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|0
1632842750000|2021-09-28 15:25:50|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|0
1632842760000|2021-09-28 15:26:00|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842770000|2021-09-28 15:26:10|274.3|274.1|274.5|274.3|274.5|274.3|274.3|274.1|823
1632842780000|2021-09-28 15:26:20|274.4|274.2|274.5|274.2|274.6|274.3|274.4|274.2|0
1632842790000|2021-09-28 15:26:30|274.6|274.3|274.5|274.3|274.6|274.3|274.5|274.3|0
1632842800000|2021-09-28 15:26:40|274.4|274.2|274.3|274.1|274.5|274.3|274.3|274.1|1276
1632842810000|2021-09-28 15:26:50|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842820000|2021-09-28 15:27:00|274.3|274.1|274.3|274.1|274.4|274.2|274.3|274.1|9
1632842830000|2021-09-28 15:27:10|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842840000|2021-09-28 15:27:20|274.3|274.1|274.3|274|274.4|274.2|274.3|274|0
1632842850000|2021-09-28 15:27:30|274.4|274.2|274.4|274.1|274.4|274.2|274.3|274.1|0
1632842860000|2021-09-28 15:27:40|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842870000|2021-09-28 15:27:50|274.3|274.1|274.3|274.1|274.4|274.2|274.3|274.1|0
1632842880000|2021-09-28 15:28:00|274.4|274.2|274.4|274.1|274.4|274.2|274.3|274.1|685
1632842890000|2021-09-28 15:28:10|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842900000|2021-09-28 15:28:20|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842910000|2021-09-28 15:28:30|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842920000|2021-09-28 15:28:40|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842930000|2021-09-28 15:28:50|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842940000|2021-09-28 15:29:00|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1632842950000|2021-09-28 15:29:10|274.3|274.1|274.5|274.2|274.5|274.2|274.3|274.1|0
1632842960000|2021-09-28 15:29:20|274.4|274.1|274.4|274.2|274.5|274.2|274.4|274.1|0
1632842970000|2021-09-28 15:29:30|274.3|274|274.3|274.1|274.4|274.1|274.3|274|460
1632842980000|2021-09-28 15:29:40|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|2209
1632842990000|2021-09-28 15:29:50|274.3|274.1|274.3|274.1|274.4|274.2|274.3|274.1|0
1632898810000|2021-09-29 07:00:10|275|274.8|275.2|274.9|275.4|274.9|275|274.7|40711
1632898820000|2021-09-29 07:00:20|275.1|274.8|275.3|275|275.7|275.2|274.8|274.5|24993
1632898830000|2021-09-29 07:00:30|275.2|274.8|275.2|275|275.3|275|275.2|274.8|1276
1632898840000|2021-09-29 07:00:40|275.1|274.8|275.1|274.6|275.1|275|275.1|274.6|2635
1632898850000|2021-09-29 07:00:50|275|274.5|275.2|274.9|275.2|275|274.9|274.5|2671
1632898860000|2021-09-29 07:01:00|275.1|274.8|275.1|274.8|275.1|274.9|274.8|274.6|10411
1632898870000|2021-09-29 07:01:10|275|274.7|274.9|274.6|275|274.7|274.8|274.5|0
1632898890000|2021-09-29 07:01:30|274.8|274.5|274.6|274.3|274.8|274.5|274.6|274.3|0
1632898900000|2021-09-29 07:01:40|274.5|274.4|274.7|274.4|274.7|274.4|274.4|274.3|7783
1632898910000|2021-09-29 07:01:50||274.3||274.4||274.4||274.3|0
1632898920000|2021-09-29 07:02:00|274.6|274.3|274.3|273.9|274.6|274.3|274.1|273.9|38788
1632898950000|2021-09-29 07:02:30|274.2|273.8|274|273.8|274.2|273.9|274|273.8|5474
1632898960000|2021-09-29 07:02:40|273.9|273.7|274|273.7|274|273.7|273.9|273.5|6968
1632898970000|2021-09-29 07:02:50|274.1|273.8|274.3|274|274.3|274|274.1|273.8|3547
1632898980000|2021-09-29 07:03:00||273.9||273.9||273.9||273.9|0
1632898990000|2021-09-29 07:03:10||274||274||274||274|0
1632899020000|2021-09-29 07:03:40||273.9||273.9||273.9||273.9|2281
1632899030000|2021-09-29 07:03:50|274.2|273.7|273.5|273.2|274.2|273.8|273.5|273.2|57128
1632899070000|2021-09-29 07:04:30|273.6|273.3|273.9|273.7|273.9|273.7|273.5|273.3|6738
1632899090000|2021-09-29 07:04:50|273.8|273.6|273.6|273.2|273.8|273.6|273.6|273.2|16037
1632899100000|2021-09-29 07:05:00|273.5|273.1|273.5|273.2|273.5|273.4|273.4|273.1|4046
1632899110000|2021-09-29 07:05:10|273.6|273.3|273.8|273.5|273.8|273.5|273.6|273.3|14177
1632899120000|2021-09-29 07:05:20||273.4||273.5||273.5||273.4|0
1632899150000|2021-09-29 07:05:50|273.9|273.6|274|273.7|274|273.8|273.9|273.6|23084
1632899190000|2021-09-29 07:06:30|274.1|273.8|274.3|274|274.3|274|274.1|273.8|2959
1632899200000|2021-09-29 07:06:40|274.2|274.1|274.2|274|274.2|274.1|274.2|274|1095
1632899220000|2021-09-29 07:07:00|274.1|273.9|274.2|273.9|274.3|274|274.1|273.9|23692
1632899230000|2021-09-29 07:07:10||274||274||274||274|0
1632899240000|2021-09-29 07:07:20|274.3|274.1|274.3|273.9|274.4|274.1|274.1|273.9|5246
1632899300000|2021-09-29 07:08:20|274.2||274.1||274.2||274.1||6654
1632899310000|2021-09-29 07:08:30|274|273.8|274|273.9|274.1|273.9|274|273.8|3706
1632899320000|2021-09-29 07:08:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|22568
1632899330000|2021-09-29 07:08:50||273.7||273.7||273.8||273.7|20236
1632899340000|2021-09-29 07:09:00|273.8|273.6|273.8|273.5|273.8|273.6|273.8|273.5|3037
1632899360000|2021-09-29 07:09:20|273.7|273.4|273.5|273.3|273.7|273.5|273.5|273.3|6247
1632899390000|2021-09-29 07:09:50||273.2||273.3||273.3||273.2|0
1632899400000|2021-09-29 07:10:00|273.7|273.4|273.6|273.4|273.7|273.5|273.6|273.4|11677
1632899410000|2021-09-29 07:10:10|273.7|273.5|273.8|273.6|273.8|273.6|273.7|273.5|446
1632899430000|2021-09-29 07:10:30||273.5||273.5||273.5||273.5|432
1632899440000|2021-09-29 07:10:40||273.6||273.6||273.6||273.6|0
1632899450000|2021-09-29 07:10:50||273.5||273.5||273.5||273.5|0
1632899480000|2021-09-29 07:11:20|273.7|273.4|273.6|273.4|273.8|273.5|273.6|273.4|11714
1632899490000|2021-09-29 07:11:30|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|2208
1632899520000|2021-09-29 07:12:00|273.8|273.6|273.9|273.6|274|273.7|273.8|273.6|4220
1632899530000|2021-09-29 07:12:10||273.7||273.7||273.7||273.6|1097
1632899540000|2021-09-29 07:12:20||273.6||273.6||273.6||273.6|0
1632899550000|2021-09-29 07:12:30||273.7||273.6||273.7||273.6|518
1632899570000|2021-09-29 07:12:50|||||||||5000
1632899590000|2021-09-29 07:13:10|273.8|273.5|273.7|273.5|273.8|273.5|273.7|273.5|5505
1632899600000|2021-09-29 07:13:20|273.6|273.4|273.5|273.3|273.7|273.4|273.5|273.3|19461
1632899620000|2021-09-29 07:13:40|||||||||336
1632899640000|2021-09-29 07:14:00|||||||||80
1632899650000|2021-09-29 07:14:10|273.6|273.4|273.5|273.3|273.6|273.5|273.5|273.3|7217
1632899660000|2021-09-29 07:14:20|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|965
1632899670000|2021-09-29 07:14:30|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.5|13708
1632899680000|2021-09-29 07:14:40|273.9|273.7|274.1|273.8|274.1|273.8|273.9|273.7|2958
1632899690000|2021-09-29 07:14:50|274||274||274||274||0
1632899710000|2021-09-29 07:15:10|274.1|273.9|274.2|274|274.2|274|274.1|273.9|1729
1632899720000|2021-09-29 07:15:20|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|1095
1632899740000|2021-09-29 07:15:40||274||273.9||274||273.9|400
1632899750000|2021-09-29 07:15:50|274|273.8|273.9|273.7|274|273.8|273.7|273.5|26601
1632899760000|2021-09-29 07:16:00|273.8||273.8||273.8||273.8||0
1632899780000|2021-09-29 07:16:20|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|12233
1632899790000|2021-09-29 07:16:30||273.7||273.6||273.7||273.6|0
1632899800000|2021-09-29 07:16:40||273.7||273.7||273.7||273.7|0
1632899810000|2021-09-29 07:16:50|273.9|273.8|273.9|273.7|274|273.8|273.8|273.7|8243
1632899820000|2021-09-29 07:17:00|273.8|273.6|273.7|273.6|273.8|273.7|273.7|273.6|3714
1632899830000|2021-09-29 07:17:10|273.8||273.8||273.8||273.8||0
1632899840000|2021-09-29 07:17:20|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|280
1632899860000|2021-09-29 07:17:40|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|3501
1632899890000|2021-09-29 07:18:10|273.7||273.7||273.8||273.7||0
1632899900000|2021-09-29 07:18:20|||||||||216
1632899920000|2021-09-29 07:18:40|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|21750
1632899950000|2021-09-29 07:19:10|273.5|273.3|273.4|273.3|273.5|273.3|273.4|273.3|0
1632899960000|2021-09-29 07:19:20|273.3|273.2|273.3|273.1|273.3|273.3|273.3|273.1|22319
1632900000000|2021-09-29 07:20:00|273.2|273|273.2|273.1|273.2|273.1|273.2|273|5621
1632900010000|2021-09-29 07:20:10|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|8855
1632900020000|2021-09-29 07:20:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|1070
1632900040000|2021-09-29 07:20:40|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|8642
1632900080000|2021-09-29 07:21:20|273.3||273.3||273.3||273.3||0
1632900090000|2021-09-29 07:21:30|273.4|273.3|273.5|273.4|273.6|273.4|273.4|273.3|2622
1632900110000|2021-09-29 07:21:50|273.4|273.3|273.4|273.3|273.4|273.4|273.4|273.3|4
1632900120000|2021-09-29 07:22:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|5499
1632900130000|2021-09-29 07:22:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1632900140000|2021-09-29 07:22:20|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|0
1632900160000|2021-09-29 07:22:40|273.2||273.3||273.3||273.2||0
1632900170000|2021-09-29 07:22:50|273.2||273.3||273.3||273.2||0
1632900180000|2021-09-29 07:23:00|273.2||273.2||273.2||273.2||0
1632900190000|2021-09-29 07:23:10|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|8203
1632900210000|2021-09-29 07:23:30|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|2000
1632900220000|2021-09-29 07:23:40|273.4|273.2|273.4|273.2|273.4|273.3|273.4|273.2|8874
1632900230000|2021-09-29 07:23:50||273.3||273.3||273.3||273.3|0
1632900240000|2021-09-29 07:24:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|1290
1632900260000|2021-09-29 07:24:20|273.4||273.4||273.4||273.4||484
1632900290000|2021-09-29 07:24:50|273.5|273.2|273.3|273.2|273.5|273.2|273.3|273.1|37476
1632900310000|2021-09-29 07:25:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1464
1632900320000|2021-09-29 07:25:20||273.2||273.3||273.3||273.2|0
1632900330000|2021-09-29 07:25:30|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|323
1632900350000|2021-09-29 07:25:50||273.2||273.1||273.2||273.1|0
1632900360000|2021-09-29 07:26:00|273.2||273.3||273.3||273.2||0
1632900420000|2021-09-29 07:27:00|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273|44100
1632900460000|2021-09-29 07:27:40|273.1|273|273.1|273|273.1|273|273.1|273|5983
1632900490000|2021-09-29 07:28:10|273.2|273.1|273.1|273|273.2|273.1|273.1|273|19068
1632900500000|2021-09-29 07:28:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3264
1632900510000|2021-09-29 07:28:30|273.3||273.3||273.3||273.2||5750
1632900540000|2021-09-29 07:29:00|273.2||273.3||273.3||273.2||0
1632900560000|2021-09-29 07:29:20|273.2||273.2||273.2||273.2||0
1632900570000|2021-09-29 07:29:30|273.3|273.2|273.3|273.1|273.5|273.3|273.3|273.1|16798
1632900580000|2021-09-29 07:29:40|273.4||273.4||273.4||273.4||0
1632900590000|2021-09-29 07:29:50||273.2||273.3||273.3||273.2|0
1632900600000|2021-09-29 07:30:00|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|9857
1632900620000|2021-09-29 07:30:20|273.5|273.3|273.4|273.3|273.5|273.4|273.4|273.3|8776
1632900630000|2021-09-29 07:30:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|2937
1632900710000|2021-09-29 07:31:50|273.5|273.4|273.6|273.4|273.6|273.5|273.5|273.4|8491
1632900720000|2021-09-29 07:32:00|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|375
1632900860000|2021-09-29 07:34:20||273.4||273.4||273.4||273.4|0
1632900910000|2021-09-29 07:35:10|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|14782
1632900930000|2021-09-29 07:35:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1180
1632900960000|2021-09-29 07:36:00|273.5|273.4|273.5|273.4|273.6|273.5|273.5|273.4|13705
1632901000000|2021-09-29 07:36:40|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|13349
1632901030000|2021-09-29 07:37:10||273.1||273.1||273.1||273.1|3432
1632901050000|2021-09-29 07:37:30||273.2||273.2||273.2||273.2|0
1632901070000|2021-09-29 07:37:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|5140
1632901090000|2021-09-29 07:38:10|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|17313
1632901120000|2021-09-29 07:38:40||273.2||273.2||273.2||273.2|0
1632901140000|2021-09-29 07:39:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4682
1632901150000|2021-09-29 07:39:10||273||273.1||273.1||273|31582
1632901170000|2021-09-29 07:39:30|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|19822
1632901180000|2021-09-29 07:39:40||273.2||273.1||273.2||273.1|7358
1632901200000|2021-09-29 07:40:00|273.2||273.2||273.2||273.2||0
1632901250000|2021-09-29 07:40:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|7077
1632901260000|2021-09-29 07:41:00|273.2||273.2||273.2||273.2||51
1632901280000|2021-09-29 07:41:20|273.3||273.3||273.3||273.3||3955
1632901300000|2021-09-29 07:41:40||273.2||273.2||273.2||273.2|0
1632901320000|2021-09-29 07:42:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|5095
1632901330000|2021-09-29 07:42:10||273.2||273.2||273.2||273.2|0
1632901350000|2021-09-29 07:42:30|273.4|273.3|273.8|273.6|273.8|273.7|273.4|273.3|58892
1632901370000|2021-09-29 07:42:50|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.7|19951
1632901380000|2021-09-29 07:43:00|273.8|273.7|273.8|273.7|273.9|273.8|273.8|273.7|6623
1632901460000|2021-09-29 07:44:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6028
1632901480000|2021-09-29 07:44:40|273.8|273.7|273.7|273.6|273.9|273.7|273.7|273.6|10380
1632901490000|2021-09-29 07:44:50|273.8||273.7||273.8||273.7||0
1632901500000|2021-09-29 07:45:00|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|3468
1632901510000|2021-09-29 07:45:10||273.6||273.6||273.6||273.6|0
1632901530000|2021-09-29 07:45:30|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|2500
1632901560000|2021-09-29 07:46:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|2500
1632901590000|2021-09-29 07:46:30|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|13998
1632901610000|2021-09-29 07:46:50|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|7665
1632901640000|2021-09-29 07:47:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|6464
1632901650000|2021-09-29 07:47:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|5373
1632901660000|2021-09-29 07:47:40|273.7||273.7||273.7||273.7||3645
1632901670000|2021-09-29 07:47:50|273.8|273.6|273.8|273.7|273.8|273.7|273.8|273.6|724
1632901690000|2021-09-29 07:48:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1632901730000|2021-09-29 07:48:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|11958
1632901740000|2021-09-29 07:49:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|920
1632901760000|2021-09-29 07:49:20|273.9||273.8||273.9||273.8||3508
1632901770000|2021-09-29 07:49:30|273.9||273.9||273.9||273.8||2440
1632901800000|2021-09-29 07:50:00|273.8|273.8|273.9|273.8|274|273.9|273.8|273.8|9765
1632901830000|2021-09-29 07:50:30|274|273.9|274.1|273.9|274.1|273.9|274|273.9|6272
1632901840000|2021-09-29 07:50:40|274||274.1||274.1||274||0
1632901880000|2021-09-29 07:51:20|274||274||274||274||0
1632901900000|2021-09-29 07:51:40|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|11179
1632901950000|2021-09-29 07:52:30|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|8784
1632902000000|2021-09-29 07:53:20|||||||||700
1632902020000|2021-09-29 07:53:40||273.7||273.7||273.7||273.7|0
1632902040000|2021-09-29 07:54:00|273.9|273.8|273.7|273.6|273.9|273.8|273.7|273.6|22492
1632902050000|2021-09-29 07:54:10|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|3717
1632902060000|2021-09-29 07:54:20|273.7|273.6|273.7|273.6|273.7|273.7|273.7|273.6|1136
1632902160000|2021-09-29 07:56:00|||||||||1171
1632902190000|2021-09-29 07:56:30|273.8||273.8||273.8||273.8||0
1632902200000|2021-09-29 07:56:40|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|2500
1632902220000|2021-09-29 07:57:00|273.9|273.8|273.7|273.6|273.9|273.8|273.7|273.6|21081
1632902230000|2021-09-29 07:57:10|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|3878
1632902240000|2021-09-29 07:57:20|273.8||273.8||273.8||273.8||0
1632902250000|2021-09-29 07:57:30||273.7||273.7||273.7||273.7|0
1632902260000|2021-09-29 07:57:40|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|8106
1632902280000|2021-09-29 07:58:00||273.7||273.7||273.7||273.7|0
1632902370000|2021-09-29 07:59:30|273.9|273.8|274|273.8|274|273.9|273.9|273.8|22117
1632902390000|2021-09-29 07:59:50|273.9|273.7|273.9|273.7|273.9|273.7|273.8|273.7|1035
1632902440000|2021-09-29 08:00:40|273.8||273.8||273.8||273.8||0
1632902450000|2021-09-29 08:00:50|273.9||273.8||273.9||273.8||0
1632902460000|2021-09-29 08:01:00|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|4960
1632902470000|2021-09-29 08:01:10|273.9||273.9||273.9||273.8||459
1632902490000|2021-09-29 08:01:30|273.8||273.9||273.9||273.8||0
1632902500000|2021-09-29 08:01:40|273.8||273.9||273.9||273.8||0
1632902550000|2021-09-29 08:02:30|273.8||273.8||273.8||273.8||0
1632902560000|2021-09-29 08:02:40|||||||||1
1632902630000|2021-09-29 08:03:50|273.7|273.6|273.7|273.5|273.7|273.6|273.6|273.5|20052
1632902640000|2021-09-29 08:04:00|273.6||273.6||273.6||273.6||0
1632902660000|2021-09-29 08:04:20|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|9233
1632902670000|2021-09-29 08:04:30|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.5|25332
1632902680000|2021-09-29 08:04:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2500
1632902710000|2021-09-29 08:05:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|5281
1632902730000|2021-09-29 08:05:30||273.4||273.4||273.4||273.4|0
1632902740000|2021-09-29 08:05:40||273.5||273.5||273.5||273.5|11700
1632902780000|2021-09-29 08:06:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7227
1632902800000|2021-09-29 08:06:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4278
1632902810000|2021-09-29 08:06:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2500
1632902840000|2021-09-29 08:07:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|19846
1632902850000|2021-09-29 08:07:30|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|4584
1632902870000|2021-09-29 08:07:50||273.7||273.6||273.7||273.6|1082
1632902890000|2021-09-29 08:08:10|273.7|273.5|273.7|273.6|273.7|273.6|273.7|273.5|0
1632902900000|2021-09-29 08:08:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3412
1632902930000|2021-09-29 08:08:50|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|5359
1632902940000|2021-09-29 08:09:00|273.7||273.7||273.7||273.6||0
1632902980000|2021-09-29 08:09:40||273.6||273.6||273.6||273.6|0
1632902990000|2021-09-29 08:09:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1081
1632903000000|2021-09-29 08:10:00|||||||||39
1632903060000|2021-09-29 08:11:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4213
1632903080000|2021-09-29 08:11:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|5254
1632903110000|2021-09-29 08:11:50|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|1628
1632903130000|2021-09-29 08:12:10||273.5||273.5||273.5||273.5|0
1632903170000|2021-09-29 08:12:50||273.4||273.4||273.4||273.4|0
1632903180000|2021-09-29 08:13:00|273.5|273.5|273.6|273.4|273.6|273.5|273.5|273.4|3617
1632903220000|2021-09-29 08:13:40|273.5||273.5||273.5||273.5||0
1632903230000|2021-09-29 08:13:50|||||||||150
1632903240000|2021-09-29 08:14:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|7279
1632903260000|2021-09-29 08:14:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|7654
1632903270000|2021-09-29 08:14:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1632903280000|2021-09-29 08:14:40|||||||||1016
1632903320000|2021-09-29 08:15:20|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|13518
1632903330000|2021-09-29 08:15:30|273.5|273.5|273.6|273.4|273.6|273.5|273.5|273.4|43042
1632903340000|2021-09-29 08:15:40|273.7|273.5|273.7|273.6|273.7|273.6|273.6|273.5|29292
1632903360000|2021-09-29 08:16:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1632903370000|2021-09-29 08:16:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1632903380000|2021-09-29 08:16:20||273.5||273.6||273.6||273.5|0
1632903400000|2021-09-29 08:16:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3086
1632903440000|2021-09-29 08:17:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|5038
1632903450000|2021-09-29 08:17:30|273.6||273.5||273.6||273.5||0
1632903460000|2021-09-29 08:17:40|273.6||273.6||273.6||273.6||0
1632903470000|2021-09-29 08:17:50|273.5||273.5||273.5||273.5||0
1632903500000|2021-09-29 08:18:20|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|13761
1632903530000|2021-09-29 08:18:50|273.6|273.4|273.6|273.4|273.6|273.5|273.6|273.4|6708
1632903570000|2021-09-29 08:19:30|273.5||273.6||273.6||273.5||0
1632903590000|2021-09-29 08:19:50|273.5||273.5||273.5||273.5||0
1632903600000|2021-09-29 08:20:00|273.6|273.3|273.6|273.4|273.6|273.4|273.6|273.3|0
1632903620000|2021-09-29 08:20:20|273.5|273.5|273.6|273.4|273.6|273.5|273.5|273.4|3150
1632903630000|2021-09-29 08:20:30|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.5|12710
1632903650000|2021-09-29 08:20:50|273.7||273.6||273.7||273.6||100
1632903670000|2021-09-29 08:21:10|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|3512
1632903720000|2021-09-29 08:22:00|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|7097
1632903790000|2021-09-29 08:23:10|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|2895
1632903800000|2021-09-29 08:23:20|273.5|273.5|273.5|273.4|273.5|273.5|273.5|273.4|2500
1632903820000|2021-09-29 08:23:40|||||||||7578
1632903850000|2021-09-29 08:24:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5067
1632903890000|2021-09-29 08:24:50|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|2175
1632903920000|2021-09-29 08:25:20||273.4||273.4||273.4||273.4|3
1632903970000|2021-09-29 08:26:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2320
1632904020000|2021-09-29 08:27:00|273.7||273.6||273.7||273.6||591
1632904040000|2021-09-29 08:27:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1005
1632904050000|2021-09-29 08:27:30|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|3235
1632904060000|2021-09-29 08:27:40||273.7||273.7||273.7||273.7|0
1632904070000|2021-09-29 08:27:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1632904080000|2021-09-29 08:28:00|273.8||273.7||273.8||273.7||0
1632904140000|2021-09-29 08:29:00|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|1190
1632904150000|2021-09-29 08:29:10|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|2921
1632904260000|2021-09-29 08:31:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1988
1632904270000|2021-09-29 08:31:10||273.7||273.8||273.8||273.7|150
1632904340000|2021-09-29 08:32:20|274|273.9|273.9|273.8|274|273.9|273.9|273.8|9715
1632904380000|2021-09-29 08:33:00|274|273.9|274|273.9|274|273.9|274|273.9|7604
1632904390000|2021-09-29 08:33:10|274.1||274||274.1||274||0
1632904400000|2021-09-29 08:33:20|274.1||274.1||274.1||274.1||2309
1632904410000|2021-09-29 08:33:30|274|274|274|273.9|274.1|274|274|273.9|19694
1632904440000|2021-09-29 08:34:00|273.9|273.8|274|273.8|274|273.9|273.9|273.8|5396
1632904450000|2021-09-29 08:34:10|274.1|273.9|274|273.9|274.1|273.9|274|273.9|18449
1632904460000|2021-09-29 08:34:20|274.1||274.1||274.1||274.1||3112
1632904480000|2021-09-29 08:34:40|274||274||274||274||0
1632904510000|2021-09-29 08:35:10|274.1|274|274.2|274.1|274.2|274.1|274.1|274|10393
1632904520000|2021-09-29 08:35:20|274.1|274|274.2|274.1|274.2|274.1|274.1|274|17359
1632904530000|2021-09-29 08:35:30|274.3||274.3||274.3||274.3||0
1632904540000|2021-09-29 08:35:40|274.4|274.2|274.4|274.3|274.4|274.3|274.4|274.2|0
1632904560000|2021-09-29 08:36:00|274.3|274.2|274.3|274.2|274.4|274.3|274.3|274.2|1017
1632904600000|2021-09-29 08:36:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|10065
1632904710000|2021-09-29 08:38:30|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.1|25798
1632904790000|2021-09-29 08:39:50|274.2|274.1|274.2|274.1|274.2|274.2|274.2|274.1|13863
1632904880000|2021-09-29 08:41:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4576
1632904920000|2021-09-29 08:42:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2392
1632904930000|2021-09-29 08:42:10|274.5||274.5||274.5||274.5||3099
1632904950000|2021-09-29 08:42:30||274.4||274.4||274.4||274.4|0
1632904960000|2021-09-29 08:42:40|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|12013
1632905010000|2021-09-29 08:43:30|||||||||19
1632905060000|2021-09-29 08:44:20|274.6|274.5|274.7|274.6|274.8|274.7|274.6|274.5|11022
1632905080000|2021-09-29 08:44:40|274.6|274.5|274.6|274.5|274.6|274.6|274.6|274.5|18258
1632905090000|2021-09-29 08:44:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|11712
1632905110000|2021-09-29 08:45:10|274.6||274.6||274.6||274.5||19824
1632905120000|2021-09-29 08:45:20|274.5||274.5||274.5||274.5||0
1632905140000|2021-09-29 08:45:40|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|6694
1632905150000|2021-09-29 08:45:50||274.6||274.6||274.6||274.6|1447
1632905160000|2021-09-29 08:46:00|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.5|43560
1632905200000|2021-09-29 08:46:40|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|6145
1632905210000|2021-09-29 08:46:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|5594
1632905270000|2021-09-29 08:47:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|2792
1632905280000|2021-09-29 08:48:00|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|5722
1632905310000|2021-09-29 08:48:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|13222
1632905320000|2021-09-29 08:48:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1632905350000|2021-09-29 08:49:10|274.6|274.5|274.6|274.4|274.6|274.5|274.5|274.4|11743
1632905360000|2021-09-29 08:49:20||274.5||274.5||274.5||274.5|0
1632905380000|2021-09-29 08:49:40|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|1492
1632905400000|2021-09-29 08:50:00|274.8|274.6|274.7|274.6|274.8|274.7|274.7|274.6|2500
1632905440000|2021-09-29 08:50:40|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|1581
1632905480000|2021-09-29 08:51:20|274.8||274.8||274.8||274.8||0
1632905550000|2021-09-29 08:52:30|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|9633
1632905580000|2021-09-29 08:53:00|274.8|274.6|274.7|274.6|274.8|274.7|274.7|274.6|14329
1632905600000|2021-09-29 08:53:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3801
1632905620000|2021-09-29 08:53:40|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|734
1632905640000|2021-09-29 08:54:00|274.6||274.6||274.6||274.6||0
1632905680000|2021-09-29 08:54:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2878
1632905750000|2021-09-29 08:55:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|11659
1632905850000|2021-09-29 08:57:30|274.5|274.4|274.5|274.4|274.5|274.4|274.4|274.3|35103
1632905860000|2021-09-29 08:57:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3040
1632905960000|2021-09-29 08:59:20|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|9321
1632905970000|2021-09-29 08:59:30||274.6||274.6||274.6||274.6|0
1632906030000|2021-09-29 09:00:30|274.8||274.8||274.8||274.8||3759
1632906080000|2021-09-29 09:01:20|274.7||274.8||274.8||274.7||0
1632906200000|2021-09-29 09:03:20|274.7|274.5|274.6|274.5|274.7|274.5|274.6|274.5|10710
1632906220000|2021-09-29 09:03:40|||||||||171
1632906250000|2021-09-29 09:04:10|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|15737
1632906260000|2021-09-29 09:04:20|||||||||4158
1632906310000|2021-09-29 09:05:10|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|9809
1632906330000|2021-09-29 09:05:30|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|8034
1632906340000|2021-09-29 09:05:40|||||||||360
1632906360000|2021-09-29 09:06:00|||||||||813
1632906390000|2021-09-29 09:06:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|5454
1632906420000|2021-09-29 09:07:00|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|4890
1632906430000|2021-09-29 09:07:10|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.6|2980
1632906460000|2021-09-29 09:07:40|||||||||894
1632906480000|2021-09-29 09:08:00|||||||||750
1632906500000|2021-09-29 09:08:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3651
1632906530000|2021-09-29 09:08:50|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.5|17358
1632906570000|2021-09-29 09:09:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1632906700000|2021-09-29 09:11:40|||||||||2800
1632906730000|2021-09-29 09:12:10|||||||||799
1632906790000|2021-09-29 09:13:10|||||||||400
1632906800000|2021-09-29 09:13:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1314
1632906820000|2021-09-29 09:13:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|11285
1632906900000|2021-09-29 09:15:00|||||||||4539
1632906910000|2021-09-29 09:15:10|274.7|274.6|274.9|274.8|274.9|274.8|274.7|274.6|34480
1632906920000|2021-09-29 09:15:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.6|2827
1632907020000|2021-09-29 09:17:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|11778
1632907030000|2021-09-29 09:17:10|274.8||274.8||274.8||274.7||2112
1632907050000|2021-09-29 09:17:30||274.7||274.6||274.7||274.6|0
1632907110000|2021-09-29 09:18:30|274.7||274.7||274.7||274.7||0
1632907120000|2021-09-29 09:18:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|16480
1632907210000|2021-09-29 09:20:10|274.9|274.8|275|274.9|275|274.9|274.9|274.8|19070
1632907220000|2021-09-29 09:20:20|274.9|274.8|274.9|274.8|275|274.9|274.9|274.8|19636
1632907240000|2021-09-29 09:20:40|275|274.9|275|274.9|275|274.9|275|274.9|8150
1632907260000|2021-09-29 09:21:00|||||||||99
1632907340000|2021-09-29 09:22:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|32427
1632907370000|2021-09-29 09:22:50||274.7||274.8||274.8||274.7|9843
1632907450000|2021-09-29 09:24:10|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|8074
1632907490000|2021-09-29 09:24:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|12826
1632907530000|2021-09-29 09:25:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2689
1632907540000|2021-09-29 09:25:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|1242
1632907550000|2021-09-29 09:25:50|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|3920
1632907560000|2021-09-29 09:26:00|274.9|274.8|274.9|274.8|275|274.9|274.8|274.7|30990
1632907630000|2021-09-29 09:27:10||274.7||274.8||274.8||274.7|0
1632907690000|2021-09-29 09:28:10||274.7||274.8||274.8||274.7|0
1632907750000|2021-09-29 09:29:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|8333
1632907840000|2021-09-29 09:30:40|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|10534
1632907870000|2021-09-29 09:31:10|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|23603
1632907900000|2021-09-29 09:31:40|274.8|274.8|274.9|274.8|274.9|274.8|274.8|274.8|5462
1632907910000|2021-09-29 09:31:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|4215
1632907940000|2021-09-29 09:32:20|||||||||1890
1632907990000|2021-09-29 09:33:10|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|7630
1632908000000|2021-09-29 09:33:20||274.7||274.7||274.8||274.7|0
1632908010000|2021-09-29 09:33:30|274.8||274.9||274.9||274.8||0
1632908040000|2021-09-29 09:34:00||274.8||274.8||274.8||274.8|0
1632908050000|2021-09-29 09:34:10|275|274.9|275.1|274.9|275.1|274.9|275|274.9|4022
1632908060000|2021-09-29 09:34:20|275||275||275||275||304
1632908080000|2021-09-29 09:34:40|275.1||275||275.1||275||6419
1632908140000|2021-09-29 09:35:40|||||||||1571
1632908150000|2021-09-29 09:35:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1632908220000|2021-09-29 09:37:00|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|5436
1632908250000|2021-09-29 09:37:30|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|8847
1632908260000|2021-09-29 09:37:40|274.8||274.8||274.8||274.8||0
1632908280000|2021-09-29 09:38:00|||||||||505
1632908290000|2021-09-29 09:38:10|||||||||1195
1632908340000|2021-09-29 09:39:00||274.6||274.7||274.7||274.6|3206
1632908350000|2021-09-29 09:39:10|||||||||1000
1632908470000|2021-09-29 09:41:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|4337
1632908520000|2021-09-29 09:42:00|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|22296
1632908610000|2021-09-29 09:43:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|5705
1632908860000|2021-09-29 09:47:40|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|16460
1632908870000|2021-09-29 09:47:50||274.5||274.4||274.5||274.4|0
1632908880000|2021-09-29 09:48:00||274.5||274.5||274.5||274.5|0
1632908900000|2021-09-29 09:48:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|11442
1632908930000|2021-09-29 09:48:50|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|2844
1632909060000|2021-09-29 09:51:00|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|23850
1632909090000|2021-09-29 09:51:30||274.7||274.7||274.7||274.7|0
1632909110000|2021-09-29 09:51:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|5110
1632909170000|2021-09-29 09:52:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|7205
1632909190000|2021-09-29 09:53:10|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|3159
1632909210000|2021-09-29 09:53:30|274.5||274.5||274.5||274.5||0
1632909220000|2021-09-29 09:53:40|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|4184
1632909260000|2021-09-29 09:54:20|||||||||788
1632909410000|2021-09-29 09:56:50||274.3||274.4||274.4||274.3|16417
1632909420000|2021-09-29 09:57:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|3
1632909630000|2021-09-29 10:00:30|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|39777
1632909720000|2021-09-29 10:02:00||274.5||274.5||274.5||274.5|2686
1632909760000|2021-09-29 10:02:40|||||||||684
1632909790000|2021-09-29 10:03:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|24173
1632909830000|2021-09-29 10:03:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|16155
1632909860000|2021-09-29 10:04:20|||||||||642
1632909880000|2021-09-29 10:04:40|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|9891
1632909910000|2021-09-29 10:05:10|274.5||274.5||274.5||274.5||1603
1632909960000|2021-09-29 10:06:00|||||||||851
1632909990000|2021-09-29 10:06:30|||||||||10
1632910050000|2021-09-29 10:07:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|4164
1632910060000|2021-09-29 10:07:40|||||||||669
1632910070000|2021-09-29 10:07:50|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|10022
1632910110000|2021-09-29 10:08:30|274.4||274.4||274.4||274.4||0
1632910160000|2021-09-29 10:09:20|||||||||608
1632910280000|2021-09-29 10:11:20|274.3|274.2|274.3|274.2|274.3|274.3|274.3|274.2|9505
1632910370000|2021-09-29 10:12:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|4305
1632910440000|2021-09-29 10:14:00|||||||||2376
1632910510000|2021-09-29 10:15:10|274.1|274|274.2|274.1|274.2|274.1|274.1|274|21880
1632910520000|2021-09-29 10:15:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2218
1632910650000|2021-09-29 10:17:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5840
1632910660000|2021-09-29 10:17:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4922
1632910670000|2021-09-29 10:17:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|10
1632910680000|2021-09-29 10:18:00||274||274||274||274|6759
1632910770000|2021-09-29 10:19:30|274.1||274.1||274.1||274.1||0
1632910780000|2021-09-29 10:19:40|||||||||100
1632910800000|2021-09-29 10:20:00|274|273.9|274|273.9|274|273.9|274|273.9|11295
1632910830000|2021-09-29 10:20:30|||||||||3400
1632910940000|2021-09-29 10:22:20|||||||||6995
1632910950000|2021-09-29 10:22:30||273.8||273.8||273.8||273.8|0
1632910960000|2021-09-29 10:22:40||273.9||273.9||273.9||273.8|0
1632910980000|2021-09-29 10:23:00|274.1|274|274.1|274|274.2|274.1|274.1|274|31823
1632910990000|2021-09-29 10:23:10|274|273.9|274|273.9|274|273.9|274|273.9|2501
1632911090000|2021-09-29 10:24:50||273.8||273.9||273.9||273.8|15060
1632911160000|2021-09-29 10:26:00|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|2000
1632911170000|2021-09-29 10:26:10|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|10422
1632911180000|2021-09-29 10:26:20|273.8||273.8||273.8||273.8||0
1632911220000|2021-09-29 10:27:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|10563
1632911250000|2021-09-29 10:27:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3667
1632911260000|2021-09-29 10:27:40||273.6||273.6||273.6||273.6|582
1632911280000|2021-09-29 10:28:00|273.7||273.7||273.7||273.7||0
1632911310000|2021-09-29 10:28:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|3929
1632911380000|2021-09-29 10:29:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4790
1632911420000|2021-09-29 10:30:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4956
1632911440000|2021-09-29 10:30:40|274|273.9|273.9|273.8|274|273.9|273.9|273.8|20512
1632911480000|2021-09-29 10:31:20|274|273.9|274|273.8|274|273.9|274|273.8|25000
1632911490000|2021-09-29 10:31:30|273.9||274||274||273.9||0
1632911500000|2021-09-29 10:31:40|273.9|273.9|273.8|273.7|273.9|273.9|273.8|273.7|8678
1632911550000|2021-09-29 10:32:30|273.9||273.8||273.9||273.8||0
1632911580000|2021-09-29 10:33:00|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|3180
1632911760000|2021-09-29 10:36:00||273.5||273.6||273.6||273.5|24669
1632911860000|2021-09-29 10:37:40|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|30141
1632911950000|2021-09-29 10:39:10||273.5||273.6||273.6||273.5|0
1632912010000|2021-09-29 10:40:10|||||||||2992
1632912080000|2021-09-29 10:41:20|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|8213
1632912090000|2021-09-29 10:41:30|273.7||273.7||273.7||273.7||0
1632912110000|2021-09-29 10:41:50|273.8||273.8||273.8||273.8||0
1632912130000|2021-09-29 10:42:10||273.7||273.7||273.7||273.7|2065
1632912360000|2021-09-29 10:46:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|19555
1632912540000|2021-09-29 10:49:00||273.5||273.5||273.6||273.5|9677
1632912560000|2021-09-29 10:49:20||273.6||273.6||273.6||273.6|232
1632912580000|2021-09-29 10:49:40|273.6|273.5|273.6|273.5|273.6|273.6|273.6|273.5|900
1632912600000|2021-09-29 10:50:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|13398
1632912620000|2021-09-29 10:50:20|||||||||10700
1632912650000|2021-09-29 10:50:50|||||||||1324
1632912660000|2021-09-29 10:51:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|6782
1632912690000|2021-09-29 10:51:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6620
1632912770000|2021-09-29 10:52:50|||||||||5060
1632912790000|2021-09-29 10:53:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2610
1632912840000|2021-09-29 10:54:00|||||||||9120
1632913020000|2021-09-29 10:57:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|5122
1632913060000|2021-09-29 10:57:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|45500
1632913090000|2021-09-29 10:58:10|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|26500
1632913100000|2021-09-29 10:58:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|13321
1632913120000|2021-09-29 10:58:40|273.6||273.6||273.6||273.6||5774
1632913130000|2021-09-29 10:58:50|273.5||273.5||273.5||273.5||0
1632913150000|2021-09-29 10:59:10|||||||||3028
1632913170000|2021-09-29 10:59:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|13184
1632913180000|2021-09-29 10:59:40|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|18543
1632913190000|2021-09-29 10:59:50|273.6||273.5||273.6||273.5||6790
1632913200000|2021-09-29 11:00:00|273.6||273.5||273.6||273.5||1010
1632913210000|2021-09-29 11:00:10|273.6||273.5||273.6||273.5||6200
1632913230000|2021-09-29 11:00:30|||||||||7
1632913240000|2021-09-29 11:00:40|273.6||273.5||273.6||273.5||262
1632913250000|2021-09-29 11:00:50|273.6||273.5||273.6||273.5||8461
1632913260000|2021-09-29 11:01:00|273.6|273.5|273.7|273.6|273.8|273.6|273.5|273.5|28503
1632913270000|2021-09-29 11:01:10||273.5||273.5||273.5||273.5|0
1632913290000|2021-09-29 11:01:30|273.6|273.6|273.7|273.6|273.7|273.6|273.6|273.6|5462
1632913300000|2021-09-29 11:01:40||273.5||273.6||273.6||273.5|0
1632913480000|2021-09-29 11:04:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|7460
1632913540000|2021-09-29 11:05:40|||||||||2059
1632913670000|2021-09-29 11:07:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|9005
1632913690000|2021-09-29 11:08:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|663
1632913710000|2021-09-29 11:08:30|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|15756
1632913730000|2021-09-29 11:08:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4829
1632913860000|2021-09-29 11:11:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|3231
1632913910000|2021-09-29 11:11:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|14446
1632914180000|2021-09-29 11:16:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|9614
1632914220000|2021-09-29 11:17:00|273.4|273.3|273.4|273.3|273.4|273.4|273.4|273.3|11609
1632914240000|2021-09-29 11:17:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|13762
1632914270000|2021-09-29 11:17:50|273.6||273.5||273.6||273.5||5573
1632914370000|2021-09-29 11:19:30|||||||||1000
1632914400000|2021-09-29 11:20:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|6270
1632914520000|2021-09-29 11:22:00|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|10423
1632914690000|2021-09-29 11:24:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|21402
1632914710000|2021-09-29 11:25:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|8636
1632914720000|2021-09-29 11:25:20||273.3||273.3||273.3||273.3|0
1632914730000|2021-09-29 11:25:30|273.4||273.4||273.4||273.4||0
1632914760000|2021-09-29 11:26:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|3341
1632914800000|2021-09-29 11:26:40|||||||||1030
1632914960000|2021-09-29 11:29:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|19524
1632914970000|2021-09-29 11:29:30|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|35954
1632915000000|2021-09-29 11:30:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|19969
1632915010000|2021-09-29 11:30:10|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|3088
1632915030000|2021-09-29 11:30:30|273.6||273.6||273.6||273.6||1000
1632915040000|2021-09-29 11:30:40|273.5||273.5||273.5||273.5||0
1632915060000|2021-09-29 11:31:00|||||||||37
1632915160000|2021-09-29 11:32:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2459
1632915260000|2021-09-29 11:34:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|22400
1632915300000|2021-09-29 11:35:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|11972
1632915330000|2021-09-29 11:35:30|||||||||813
1632915350000|2021-09-29 11:35:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4959
1632915390000|2021-09-29 11:36:30|||||||||411
1632915480000|2021-09-29 11:38:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5238
1632915510000|2021-09-29 11:38:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5134
1632915540000|2021-09-29 11:39:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|21736
1632915560000|2021-09-29 11:39:20|||||||||500
1632915570000|2021-09-29 11:39:30||273||273.1||273.1||273|34451
1632915640000|2021-09-29 11:40:40|273.3|273.2|273.5|273.3|273.5|273.4|273.3|273.2|38574
1632915650000|2021-09-29 11:40:50|273.4||273.4||273.4||273.4||0
1632915710000|2021-09-29 11:41:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5080
1632915740000|2021-09-29 11:42:20|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|8356
1632915760000|2021-09-29 11:42:40||273.3||273.3||273.3||273.3|0
1632915770000|2021-09-29 11:42:50||273.2||273.2||273.2||273.2|0
1632915780000|2021-09-29 11:43:00|273.3||273.3||273.3||273.3||0
1632915840000|2021-09-29 11:44:00|||||||||3239
1632915860000|2021-09-29 11:44:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5661
1632915870000|2021-09-29 11:44:30||273.2||273.3||273.3||273.2|0
1632915880000|2021-09-29 11:44:40||273.2||273.2||273.2||273.2|0
1632915950000|2021-09-29 11:45:50|273.3|273.3|273.4|273.3|273.4|273.3|273.3|273.3|1633
1632915960000|2021-09-29 11:46:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|13224
1632915980000|2021-09-29 11:46:20|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|2955
1632915990000|2021-09-29 11:46:30|||||||||159
1632916100000|2021-09-29 11:48:20|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|10356
1632916150000|2021-09-29 11:49:10|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|3850
1632916160000|2021-09-29 11:49:20|273.2||273.2||273.2||273.2||0
1632916170000|2021-09-29 11:49:30||273||273.1||273.1||273|28255
1632916210000|2021-09-29 11:50:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|35575
1632916220000|2021-09-29 11:50:20|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|8259
1632916260000|2021-09-29 11:51:00|273.2||273.2||273.2||273.2||0
1632916300000|2021-09-29 11:51:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5462
1632916310000|2021-09-29 11:51:50||273.1||273.1||273.2||273.1|3844
1632916340000|2021-09-29 11:52:20||273.2||273.2||273.2||273.1|2870
1632916430000|2021-09-29 11:53:50|||||||||1098
1632916450000|2021-09-29 11:54:10||273.1||273.1||273.1||273.1|3298
1632916520000|2021-09-29 11:55:20||273.2||273.1||273.2||273.1|0
1632916540000|2021-09-29 11:55:40||273.2||273.1||273.2||273.1|40
1632916550000|2021-09-29 11:55:50|273.2||273.2||273.2||273.2||0
1632916600000|2021-09-29 11:56:40|||||||||2000
1632916620000|2021-09-29 11:57:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|15164
1632916650000|2021-09-29 11:57:30||273.1||273.1||273.1||273.1|5039
1632916670000|2021-09-29 11:57:50|273.2||273.2||273.2||273.2||0
1632916730000|2021-09-29 11:58:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4182
1632916740000|2021-09-29 11:59:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1287
1632916750000|2021-09-29 11:59:10|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|1593
1632916780000|2021-09-29 11:59:40|273.2||273.2||273.2||273.2||0
1632916790000|2021-09-29 11:59:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|8086
1632916800000|2021-09-29 12:00:00|273.4|273.2|273.4|273.3|273.4|273.3|273.4|273.2|5363
1632916810000|2021-09-29 12:00:10|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|4538
1632916820000|2021-09-29 12:00:20|273.3||273.3||273.3||273.3||2798
1632916830000|2021-09-29 12:00:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5164
1632916840000|2021-09-29 12:00:40||273.2||273.2||273.2||273.2|0
1632916860000|2021-09-29 12:01:00||273.3||273.3||273.3||273.3|2988
1632916870000|2021-09-29 12:01:10|||||||||1500
1632916920000|2021-09-29 12:02:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|7978
1632916930000|2021-09-29 12:02:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|7808
1632916950000|2021-09-29 12:02:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|2955
1632916970000|2021-09-29 12:02:50|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|1077
1632917080000|2021-09-29 12:04:40|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|34178
1632917090000|2021-09-29 12:04:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|13417
1632917200000|2021-09-29 12:06:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|9639
1632917260000|2021-09-29 12:07:40|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273|190597
1632917340000|2021-09-29 12:09:00|||||||||3370
1632917350000|2021-09-29 12:09:10|273.1|273|273.2|273.1|273.2|273.1|273.1|273|8165
1632917360000|2021-09-29 12:09:20||273||273.1||273.1||273|1720
1632917460000|2021-09-29 12:11:00|||||||||700
1632917580000|2021-09-29 12:13:00|273.1|273|273|272.9|273.1|273|273|272.8|134177
1632917640000|2021-09-29 12:14:00|273.1|273|273.1|273|273.1|273|273.1|273|17595
1632917650000|2021-09-29 12:14:10||272.9||272.9||272.9||272.9|0
1632917660000|2021-09-29 12:14:20||273||273||273||273|0
1632917750000|2021-09-29 12:15:50|273|272.9|273|272.9|273|272.9|273|272.9|7636
1632917810000|2021-09-29 12:16:50|||||||||500
1632917830000|2021-09-29 12:17:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|23895
1632917840000|2021-09-29 12:17:20|273|272.9|272.9|272.8|273|272.9|272.9|272.8|8272
1632917900000|2021-09-29 12:18:20|273||273||273||272.9||18669
1632917910000|2021-09-29 12:18:30|272.9|272.9|273|272.9|273|272.9|272.9|272.9|1000
1632917950000|2021-09-29 12:19:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|8973
1632918000000|2021-09-29 12:20:00|||||||||2498
1632918010000|2021-09-29 12:20:10|273|272.9|273.1|273|273.1|273|273|272.9|17043
1632918020000|2021-09-29 12:20:20|273.2|273.1|273.2|273|273.2|273.1|273.1|273|7782
1632918040000|2021-09-29 12:20:40|273.1|273.1|273.2|273|273.2|273.1|273.1|273|3583
1632918050000|2021-09-29 12:20:50||273.1||273.1||273.1||273.1|0
1632918060000|2021-09-29 12:21:00||273||273||273||273|0
1632918070000|2021-09-29 12:21:10||273.1||273.1||273.1||273.1|0
1632918280000|2021-09-29 12:24:40|273.1|273|273.1|273|273.1|273|273|272.9|18062
1632918320000|2021-09-29 12:25:20|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|11633
1632918370000|2021-09-29 12:26:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|5341
1632918400000|2021-09-29 12:26:40|||||||||6
1632918420000|2021-09-29 12:27:00||273||273||273||273|6064
1632918480000|2021-09-29 12:28:00|273.1||273.1||273.1||273.1||0
1632918500000|2021-09-29 12:28:20|||||||||4
1632918530000|2021-09-29 12:28:50|||||||||3634
1632918560000|2021-09-29 12:29:20|273|272.9|273|272.9|273|272.9|273|272.9|10535
1632918590000|2021-09-29 12:29:50|||||||||9
1632918610000|2021-09-29 12:30:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3244
1632918630000|2021-09-29 12:30:30|273|272.9|273|272.9|273|272.9|273|272.9|13982
1632918640000|2021-09-29 12:30:40||272.8||272.9||272.9||272.8|0
1632918650000|2021-09-29 12:30:50|273.1|273|273|272.9|273.1|273|273|272.9|2867
1632918680000|2021-09-29 12:31:20|272.9|272.8|273|272.8|273|272.8|272.9|272.8|305
1632918700000|2021-09-29 12:31:40||272.9||272.9||272.9||272.9|0
1632918710000|2021-09-29 12:31:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|10270
1632918840000|2021-09-29 12:34:00||272.7||272.8||272.8||272.7|28145
1632918910000|2021-09-29 12:35:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3280
1632918940000|2021-09-29 12:35:40|||||||||700
1632918950000|2021-09-29 12:35:50|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|879
1632918960000|2021-09-29 12:36:00||272.7||272.7||272.7||272.7|0
1632918970000|2021-09-29 12:36:10||272.6||272.7||272.7||272.6|1879
1632919010000|2021-09-29 12:36:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|13848
1632919040000|2021-09-29 12:37:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|10973
1632919070000|2021-09-29 12:37:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|907
1632919130000|2021-09-29 12:38:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|7709
1632919140000|2021-09-29 12:39:00||272.6||272.6||272.7||272.6|751
1632919150000|2021-09-29 12:39:10||272.7||272.7||272.7||272.7|0
1632919160000|2021-09-29 12:39:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2968
1632919170000|2021-09-29 12:39:30|272.8||272.7||272.8||272.7||0
1632919180000|2021-09-29 12:39:40|272.8||272.8||272.8||272.8||0
1632919190000|2021-09-29 12:39:50||272.7||272.7||272.7||272.7|1571
1632919200000|2021-09-29 12:40:00|272.9|272.8|273|272.8|273|272.8|272.9|272.8|8044
1632919210000|2021-09-29 12:40:10|272.9|272.9|272.9|272.7|272.9|272.9|272.9|272.7|2500
1632919220000|2021-09-29 12:40:20|272.8||272.8||272.8||272.8||7
1632919390000|2021-09-29 12:43:10|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|25812
1632919410000|2021-09-29 12:43:30|272.9|272.8|273|272.9|273|272.9|272.9|272.8|5933
1632919420000|2021-09-29 12:43:40|||||||||1750
1632919490000|2021-09-29 12:44:50|273.1|273|273|272.9|273.1|273|273|272.9|8439
1632919510000|2021-09-29 12:45:10|272.9|272.8|273|272.9|273|272.9|272.9|272.8|10037
1632919560000|2021-09-29 12:46:00|273.1|273|273.1|273|273.2|273|273.1|273|14677
1632919610000|2021-09-29 12:46:50|||||||||1161
1632919690000|2021-09-29 12:48:10|273|272.9|273|272.9|273|272.9|273|272.9|3524
1632919710000|2021-09-29 12:48:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|8093
1632919720000|2021-09-29 12:48:40|||||||||3038
1632919740000|2021-09-29 12:49:00|273|272.9|273|272.9|273|272.9|273|272.9|10630
1632919760000|2021-09-29 12:49:20|273.1|273|273.1|272.9|273.1|273|273|272.9|17551
1632919770000|2021-09-29 12:49:30|273||273||273||273||0
1632919790000|2021-09-29 12:49:50|273.1||273||273.1||273||0
1632919850000|2021-09-29 12:50:50|272.9|272.8|273|272.8|273|272.8|272.9|272.8|4780
1632919880000|2021-09-29 12:51:20||272.9||272.9||272.9||272.9|0
1632919920000|2021-09-29 12:52:00|||||||||1000
1632919950000|2021-09-29 12:52:30|273.1|273|273.1|273|273.1|273|273|273|2792
1632919960000|2021-09-29 12:52:40|||||||||10000
1632919990000|2021-09-29 12:53:10|273|272.9|273|272.9|273|272.9|273|272.9|3053
1632920010000|2021-09-29 12:53:30|||||||||18000
1632920020000|2021-09-29 12:53:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|5092
1632920090000|2021-09-29 12:54:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1059
1632920340000|2021-09-29 12:59:00|272.9|272.6|272.9|272.7|272.9|272.8|272.9|272.6|35849
1632920350000|2021-09-29 12:59:10|272.8||272.8||272.8||272.8||0
1632920410000|2021-09-29 13:00:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|7206
1632920430000|2021-09-29 13:00:30|||||||||505
1632920450000|2021-09-29 13:00:50|||||||||37
1632920470000|2021-09-29 13:01:10|273||272.9||273||272.9||0
1632920490000|2021-09-29 13:01:30|273|272.9|273|272.9|273|272.9|273|272.9|3948
1632920500000|2021-09-29 13:01:40|273.1|273|273.1|273|273.1|273|273.1|273|2547
1632920530000|2021-09-29 13:02:10|273.2|273.1|273.1|273|273.2|273.1|273.1|273|6010
1632920580000|2021-09-29 13:03:00|273|272.9|273|272.9|273|272.9|273|272.9|10687
1632920710000|2021-09-29 13:05:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|7162
1632920740000|2021-09-29 13:05:40|273|272.9|273.1|273|273.1|273|273|272.9|6933
1632920750000|2021-09-29 13:05:50||272.9||273||273||272.9|0
1632920820000|2021-09-29 13:07:00|||||||||3576
1632920890000|2021-09-29 13:08:10|273|272.9|273.1|273|273.1|273|273|272.9|26475
1632920900000|2021-09-29 13:08:20|||||||||4
1632921020000|2021-09-29 13:10:20|273.2|273.1|273.1|273|273.2|273.1|273.1|273|25106
1632921110000|2021-09-29 13:11:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|5780
1632921130000|2021-09-29 13:12:10|273.1|273|273.1|273|273.1|273|273.1|273|7616
1632921140000|2021-09-29 13:12:20|273.2||273.1||273.2||273.1||3267
1632921170000|2021-09-29 13:12:50|273|272.9|273.1|273|273.1|273|273|272.9|6152
1632921210000|2021-09-29 13:13:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|5423
1632921260000|2021-09-29 13:14:20|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|804
1632921270000|2021-09-29 13:14:30|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|0
1632921290000|2021-09-29 13:14:50|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|4145
1632921310000|2021-09-29 13:15:10|273.3|273.3|273.4|273.3|273.4|273.3|273.3|273.3|3419
1632921320000|2021-09-29 13:15:20|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|3348
1632921330000|2021-09-29 13:15:30|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|24996
1632921340000|2021-09-29 13:15:40|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|5837
1632921350000|2021-09-29 13:15:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1556
1632921380000|2021-09-29 13:16:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|9022
1632921430000|2021-09-29 13:17:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3138
1632921550000|2021-09-29 13:19:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|15394
1632921560000|2021-09-29 13:19:20|||||||||1000
1632921580000|2021-09-29 13:19:40|||||||||2866
1632921600000|2021-09-29 13:20:00|273.1|273|273.1|273|273.1|273|273.1|273|4187
1632921610000|2021-09-29 13:20:10|273|272.9|273.1|273|273.1|273|273|272.9|9436
1632921630000|2021-09-29 13:20:30||272.9||272.9||272.9||272.9|0
1632921640000|2021-09-29 13:20:40||273||273||273||273|0
1632921770000|2021-09-29 13:22:50|273.2|273.1|273.1|273|273.2|273.1|273.1|273|21777
1632921800000|2021-09-29 13:23:20|273|272.9|273|272.9|273|272.9|273|272.9|7867
1632921820000|2021-09-29 13:23:40|273.1|273|273.1|273|273.1|273|273.1|273|5448
1632921830000|2021-09-29 13:23:50|273|272.9|273.1|273|273.1|273|273|272.9|5046
1632921890000|2021-09-29 13:24:50|273|272.9|273|272.9|273|272.9|273|272.9|15876
1632921930000|2021-09-29 13:25:30|273.1|273|273.1|273|273.1|273|273.1|273|9136
1632921940000|2021-09-29 13:25:40|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|302
1632921960000|2021-09-29 13:26:00|273.2||273.2||273.2||273.2||0
1632921980000|2021-09-29 13:26:20||273||273||273||273|0
1632921990000|2021-09-29 13:26:30|273.1|273.1|273.2|273.1|273.2|273.1|273.1|273.1|1420
1632922020000|2021-09-29 13:27:00||273||273||273||273|0
1632922030000|2021-09-29 13:27:10|273.3|273.1|273.3|273.2|273.4|273.2|273.3|273.1|16816
1632922050000|2021-09-29 13:27:30|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|11755
1632922090000|2021-09-29 13:28:10|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|14257
1632922100000|2021-09-29 13:28:20|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.2|0
1632922120000|2021-09-29 13:28:40|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|3264
1632922150000|2021-09-29 13:29:10||273.3||273.3||273.3||273.3|0
1632922160000|2021-09-29 13:29:20|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|22218
1632922170000|2021-09-29 13:29:30|273.5||273.5||273.5||273.5||0
1632922210000|2021-09-29 13:30:10||273.3||273.4||273.4||273.3|3397
1632922220000|2021-09-29 13:30:20|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|4744
1632922240000|2021-09-29 13:30:40|273.3|273.2|273.3|273.2|273.3|273.3|273.3|273.2|2731
1632922280000|2021-09-29 13:31:20|273.2|273.1|273.2|273|273.2|273.1|273.2|273|18676
1632922290000|2021-09-29 13:31:30||273.1||273.1||273.1||273.1|0
1632922300000|2021-09-29 13:31:40||273||273.1||273.1||273|9324
1632922310000|2021-09-29 13:31:50|273.3||273.2||273.3||273.2||6292
1632922320000|2021-09-29 13:32:00|273.3||273.2||273.3||273.2||4009
1632922340000|2021-09-29 13:32:20||273||273||273||273|3490
1632922350000|2021-09-29 13:32:30||273.1||273.1||273.1||273.1|0
1632922380000|2021-09-29 13:33:00|||||||||9500
1632922440000|2021-09-29 13:34:00|273.1|273|273.1|273|273.1|273|273.1|273|4535
1632922460000|2021-09-29 13:34:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4851
1632922470000|2021-09-29 13:34:30|273.3||273.2||273.3||273.2||11695
1632922490000|2021-09-29 13:34:50|273.1|273|273.1|273|273.1|273|273.1|273|7572
1632922570000|2021-09-29 13:36:10|273|272.9|273|272.9|273|272.9|273|272.9|6255
1632922580000|2021-09-29 13:36:20|273.1||273.1||273.1||273.1||1283
1632922590000|2021-09-29 13:36:30|273|272.8|272.9|272.8|273|272.8|272.9|272.8|5118
1632922600000|2021-09-29 13:36:40|272.8|272.7|272.8|272.7|272.8|272.8|272.8|272.7|9478
1632922640000|2021-09-29 13:37:20|||||||||410
1632922670000|2021-09-29 13:37:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2414
1632922680000|2021-09-29 13:38:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|6955
1632922690000|2021-09-29 13:38:10|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|6066
1632922740000|2021-09-29 13:39:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|4141
1632922840000|2021-09-29 13:40:40|273|272.9|273|272.9|273|272.9|273|272.9|13862
1632922850000|2021-09-29 13:40:50|273.1||273||273.1||273||344
1632922860000|2021-09-29 13:41:00|||||||||95
1632922870000|2021-09-29 13:41:10|273.1||273||273.1||273||0
1632922890000|2021-09-29 13:41:30|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|13623
1632922900000|2021-09-29 13:41:40|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|2545
1632922920000|2021-09-29 13:42:00|273|272.9|273.1|273|273.2|273.1|273|272.9|40183
1632922960000|2021-09-29 13:42:40|273|272.9|273|272.9|273|272.9|273|272.9|2901
1632922970000|2021-09-29 13:42:50|273.1|273|273.1|273|273.1|273|273.1|273|6634
1632922980000|2021-09-29 13:43:00|273.2||273.1||273.2||273.1||13256
1632923040000|2021-09-29 13:44:00|273|272.9|273.1|273|273.1|273|273|272.9|5877
1632923060000|2021-09-29 13:44:20||272.9||272.9||272.9||272.9|3714
1632923070000|2021-09-29 13:44:30|273|273|273|272.9|273|273|273|272.9|1743
1632923100000|2021-09-29 13:45:00|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|1151
1632923120000|2021-09-29 13:45:20|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|5981
1632923130000|2021-09-29 13:45:30||272.8||272.8||272.8||272.8|0
1632923140000|2021-09-29 13:45:40||272.7||272.7||272.7||272.7|0
1632923160000|2021-09-29 13:46:00|272.8|272.6|272.8|272.7|272.8|272.7|272.7|272.6|2954
1632923190000|2021-09-29 13:46:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|565
1632923200000|2021-09-29 13:46:40|273|272.9|273.1|272.9|273.1|272.9|273|272.9|51
1632923220000|2021-09-29 13:47:00||273||272.9||273||272.9|3803
1632923230000|2021-09-29 13:47:10|273||273||273||273||0
1632923240000|2021-09-29 13:47:20|273.1||273.1||273.1||273.1||0
1632923400000|2021-09-29 13:50:00||273||273||273||273|0
1632923450000|2021-09-29 13:50:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|500
1632923460000|2021-09-29 13:51:00|||||||||271
1632923480000|2021-09-29 13:51:20|||||||||281
1632923500000|2021-09-29 13:51:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|1086
1632923510000|2021-09-29 13:51:50|273.2||273.2||273.2||273.2||7
1632923520000|2021-09-29 13:52:00|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|0
1632923560000|2021-09-29 13:52:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|274
1632923570000|2021-09-29 13:52:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2968
1632923590000|2021-09-29 13:53:10|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|36427
1632923610000|2021-09-29 13:53:30|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|4961
1632923730000|2021-09-29 13:55:30|273|272.9|273.2|273.1|273.2|273.1|273|272.9|171253
1632923750000|2021-09-29 13:55:50|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|1611
1632923800000|2021-09-29 13:56:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|7622
1632923820000|2021-09-29 13:57:00|273.3||273.3||273.3||273.3||4771
1632923830000|2021-09-29 13:57:10|273.2||273.3||273.3||273.2||0
1632923840000|2021-09-29 13:57:20|273.2||273.2||273.2||273.2||0
1632923860000|2021-09-29 13:57:40|||||||||271
1632923890000|2021-09-29 13:58:10|273.1|273|273.1|273|273.1|273|273.1|273|6418
1632923920000|2021-09-29 13:58:40|273|272.9|273|272.9|273.1|272.9|273|272.9|4721
1632923930000|2021-09-29 13:58:50|273.1||273||273.1||273||0
1632923940000|2021-09-29 13:59:00|273.1|273|273.1|273|273.1|273|273.1|273|3539
1632923950000|2021-09-29 13:59:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3023
1632923960000|2021-09-29 13:59:20|||||||||870
1632923980000|2021-09-29 13:59:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|2778
1632924030000|2021-09-29 14:00:30|273.4|273.2|273.4|273.2|273.4|273.3|273.4|273.2|7095
1632924040000|2021-09-29 14:00:40||273.3||273.3||273.3||273.3|0
1632924050000|2021-09-29 14:00:50||273.2||273.2||273.3||273.2|381
1632924060000|2021-09-29 14:01:00||273.3||273.3||273.3||273.2|271
1632924070000|2021-09-29 14:01:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3305
1632924080000|2021-09-29 14:01:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1632924120000|2021-09-29 14:02:00|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|2933
1632924130000|2021-09-29 14:02:10|273.2||273.2||273.2||273.2||0
1632924140000|2021-09-29 14:02:20|273.3||273.2||273.3||273.2||0
1632924150000|2021-09-29 14:02:30|273.3|273|273.2|273.1|273.3|273.1|273.2|273|10407
1632924170000|2021-09-29 14:02:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|898
1632924180000|2021-09-29 14:03:00|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.2|6359
1632924270000|2021-09-29 14:04:30|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|5799
1632924300000|2021-09-29 14:05:00||273.3||273.3||273.3||273.3|116
1632924310000|2021-09-29 14:05:10|273.3|273.2|273.3|273.2|273.3|273.3|273.3|273.2|14
1632924350000|2021-09-29 14:05:50|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|14747
1632924370000|2021-09-29 14:06:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3844
1632924380000|2021-09-29 14:06:20||273.2||273.2||273.2||273.2|0
1632924390000|2021-09-29 14:06:30|273.3||273.4||273.4||273.3||0
1632924410000|2021-09-29 14:06:50||273.3||273.3||273.3||273.3|0
1632924440000|2021-09-29 14:07:20|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|6891
1632924450000|2021-09-29 14:07:30|273.5||273.4||273.5||273.4||4478
1632924460000|2021-09-29 14:07:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|7610
1632924500000|2021-09-29 14:08:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3757
1632924510000|2021-09-29 14:08:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5380
1632924530000|2021-09-29 14:08:50|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|18284
1632924540000|2021-09-29 14:09:00|||||||||1162
1632924560000|2021-09-29 14:09:20|273.4||273.4||273.4||273.4||0
1632924570000|2021-09-29 14:09:30|273.3||273.3||273.3||273.3||0
1632924590000|2021-09-29 14:09:50|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|2500
1632924600000|2021-09-29 14:10:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1765
1632924620000|2021-09-29 14:10:20|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|8124
1632924670000|2021-09-29 14:11:10|||||||||10
1632924730000|2021-09-29 14:12:10||273.3||273.3||273.3||273.3|0
1632924740000|2021-09-29 14:12:20|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|7662
1632924780000|2021-09-29 14:13:00|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|11978
1632924800000|2021-09-29 14:13:20|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|3238
1632924840000|2021-09-29 14:14:00|||||||||3171
1632924860000|2021-09-29 14:14:20|||||||||7173
1632924880000|2021-09-29 14:14:40|273.4||273.4||273.4||273.4||0
1632924890000|2021-09-29 14:14:50|273.3||273.3||273.3||273.3||0
1632924900000|2021-09-29 14:15:00|273.4||273.4||273.4||273.4||0
1632924910000|2021-09-29 14:15:10||273.3||273.3||273.3||273.3|0
1632924950000|2021-09-29 14:15:50|273.5|273.4|273.6|273.4|273.6|273.4|273.4|273.4|5811
1632924960000|2021-09-29 14:16:00|273.5||273.5||273.5||273.5||0
1632924970000|2021-09-29 14:16:10|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|6005
1632924990000|2021-09-29 14:16:30|||||||||1172
1632925030000|2021-09-29 14:17:10|273.6||273.6||273.6||273.6||5279
1632925040000|2021-09-29 14:17:20|273.5||273.5||273.5||273.5||1162
1632925050000|2021-09-29 14:17:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2753
1632925060000|2021-09-29 14:17:40|273.7||273.7||273.7||273.7||0
1632925070000|2021-09-29 14:17:50|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|0
1632925100000|2021-09-29 14:18:20||273.5||273.5||273.5||273.5|0
1632925120000|2021-09-29 14:18:40||273.6||273.6||273.6||273.5|13309
1632925130000|2021-09-29 14:18:50||273.5||273.5||273.5||273.5|1285
1632925160000|2021-09-29 14:19:20|273.6|273.6|273.6|273.5|273.6|273.6|273.6|273.5|3078
1632925170000|2021-09-29 14:19:30|||||||||1118
1632925210000|2021-09-29 14:20:10|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|6682
1632925220000|2021-09-29 14:20:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2500
1632925230000|2021-09-29 14:20:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6542
1632925240000|2021-09-29 14:20:40|273.8||273.8||273.8||273.8||0
1632925250000|2021-09-29 14:20:50|273.7|273.7|273.7|273.6|273.8|273.7|273.7|273.6|4269
1632925270000|2021-09-29 14:21:10|273.8||273.8||273.8||273.8||1321
1632925280000|2021-09-29 14:21:20|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|2805
1632925300000|2021-09-29 14:21:40|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|2998
1632925390000|2021-09-29 14:23:10|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.5|18955
1632925410000|2021-09-29 14:23:30|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|40
1632925420000|2021-09-29 14:23:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1632925430000|2021-09-29 14:23:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|2734
1632925470000|2021-09-29 14:24:30|||||||||956
1632925510000|2021-09-29 14:25:10|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|9004
1632925550000|2021-09-29 14:25:50|||||||||606
1632925570000|2021-09-29 14:26:10|273.7|273.7|273.7|273.6|273.7|273.7|273.7|273.6|436
1632925610000|2021-09-29 14:26:50|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|15822
1632925620000|2021-09-29 14:27:00|273.8||273.8||273.8||273.7||11226
1632925630000|2021-09-29 14:27:10|273.7||273.8||273.8||273.7||0
1632925640000|2021-09-29 14:27:20|273.7||273.7||273.7||273.7||0
1632925650000|2021-09-29 14:27:30|273.8||273.7||273.8||273.7||0
1632925660000|2021-09-29 14:27:40|||||||||1321
1632925690000|2021-09-29 14:28:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|3049
1632925700000|2021-09-29 14:28:20||273.6||273.6||273.6||273.6|4555
1632925740000|2021-09-29 14:29:00|273.7|273.5|273.7|273.6|273.7|273.6|273.6|273.5|22045
1632925750000|2021-09-29 14:29:10|273.8||273.8||273.8||273.8||0
1632925760000|2021-09-29 14:29:20|273.7|273.7|273.7|273.6|273.7|273.7|273.7|273.6|4950
1632925780000|2021-09-29 14:29:40|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|31286
1632925810000|2021-09-29 14:30:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1632925820000|2021-09-29 14:30:20|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|5532
1632925830000|2021-09-29 14:30:30|273.7||273.6||273.7||273.6||4500
1632925840000|2021-09-29 14:30:40|273.7||273.6||273.7||273.6||12650
1632925850000|2021-09-29 14:30:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|20724
1632925860000|2021-09-29 14:31:00||273.3||273.3||273.3||273.3|10075
1632925890000|2021-09-29 14:31:30||273.4||273.4||273.4||273.3|2500
1632925910000|2021-09-29 14:31:50|273.6|273.5|273.6|273.5|273.6|273.5|273.5|273.4|21980
1632925930000|2021-09-29 14:32:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|2970
1632925960000|2021-09-29 14:32:40||273.4||273.5||273.5||273.4|0
1632926000000|2021-09-29 14:33:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|4587
1632926010000|2021-09-29 14:33:30|273.6||273.6||273.6||273.6||0
1632926070000|2021-09-29 14:34:30|||||||||8194
1632926110000|2021-09-29 14:35:10|||||||||14094
1632926120000|2021-09-29 14:35:20||273.4||273.5||273.5||273.4|0
1632926140000|2021-09-29 14:35:40|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|3255
1632926150000|2021-09-29 14:35:50|273.6||273.6||273.6||273.6||599
1632926240000|2021-09-29 14:37:20||273.4||273.5||273.5||273.4|24135
1632926250000|2021-09-29 14:37:30|273.7||273.6||273.7||273.6||1739
1632926280000|2021-09-29 14:38:00||273.4||273.4||273.5||273.4|4879
1632926290000|2021-09-29 14:38:10||273.5||273.4||273.5||273.4|3884
1632926300000|2021-09-29 14:38:20||273.5||273.5||273.5||273.5|0
1632926340000|2021-09-29 14:39:00||273.4||273.5||273.5||273.4|8414
1632926390000|2021-09-29 14:39:50|||||||||3429
1632926430000|2021-09-29 14:40:30|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|10122
1632926440000|2021-09-29 14:40:40|273.6|273.5|273.6|273.5|273.6|273.6|273.6|273.5|11269
1632926450000|2021-09-29 14:40:50|273.7||273.6||273.7||273.6||1466
1632926460000|2021-09-29 14:41:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4346
1632926480000|2021-09-29 14:41:20|||||||||4243
1632926520000|2021-09-29 14:42:00|273.8||273.7||273.8||273.7||0
1632926550000|2021-09-29 14:42:30|||||||||2259
1632926560000|2021-09-29 14:42:40|||||||||6974
1632926570000|2021-09-29 14:42:50|273.8||273.8||273.8||273.7||0
1632926580000|2021-09-29 14:43:00|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|0
1632926600000|2021-09-29 14:43:20|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|10423
1632926640000|2021-09-29 14:44:00||273.7||273.7||273.7||273.7|0
1632926680000|2021-09-29 14:44:40||273.6||273.7||273.7||273.6|6935
1632926690000|2021-09-29 14:44:50|||||||||3472
1632926730000|2021-09-29 14:45:30|273.7|273.6|273.8|273.6|273.8|273.7|273.7|273.6|3745
1632926740000|2021-09-29 14:45:40||273.7||273.7||273.7||273.7|0
1632926760000|2021-09-29 14:46:00|||||||||764
1632926770000|2021-09-29 14:46:10|||||||||1465
1632926780000|2021-09-29 14:46:20|273.9||273.8||273.9||273.8||0
1632926790000|2021-09-29 14:46:30|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|3349
1632926800000|2021-09-29 14:46:40|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|6799
1632926820000|2021-09-29 14:47:00|273.7||273.7||273.7||273.7||0
1632926850000|2021-09-29 14:47:30|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|9447
1632926860000|2021-09-29 14:47:40|273.8||273.8||273.8||273.8||1326
1632926890000|2021-09-29 14:48:10|273.7||273.7||273.7||273.7||0
1632926930000|2021-09-29 14:48:50|273.8||273.7||273.8||273.7||3541
1632926950000|2021-09-29 14:49:10|||||||||8628
1632926970000|2021-09-29 14:49:30|273.6|273.5|273.6|273.5|273.6|273.6|273.6|273.5|19355
1632926990000|2021-09-29 14:49:50||273.4||273.5||273.5||273.4|12278
1632927050000|2021-09-29 14:50:50|||||||||6010
1632927060000|2021-09-29 14:51:00|273.7||273.7||273.7||273.7||0
1632927070000|2021-09-29 14:51:10|273.6||273.6||273.6||273.6||0
1632927130000|2021-09-29 14:52:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1540
1632927140000|2021-09-29 14:52:20|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|16568
1632927150000|2021-09-29 14:52:30||273.5||273.4||273.5||273.4|1752
1632927160000|2021-09-29 14:52:40|273.5|273.5|273.5|273.4|273.5|273.5|273.5|273.4|1217
1632927230000|2021-09-29 14:53:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|17875
1632927250000|2021-09-29 14:54:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|3786
1632927260000|2021-09-29 14:54:20|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|3546
1632927290000|2021-09-29 14:54:50|||||||||3526
1632927300000|2021-09-29 14:55:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|9629
1632927350000|2021-09-29 14:55:50|273.5|273.4|273.6|273.4|273.6|273.5|273.5|273.4|15374
1632927360000|2021-09-29 14:56:00||273.5||273.5||273.5||273.5|0
1632927390000|2021-09-29 14:56:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|10958
1632927420000|2021-09-29 14:57:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4618
1632927480000|2021-09-29 14:58:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|11560
1632927490000|2021-09-29 14:58:10||273.4||273.5||273.5||273.4|0
1632927510000|2021-09-29 14:58:30|||||||||1065
1632927520000|2021-09-29 14:58:40|273.7||273.7||273.7||273.7||0
1632927540000|2021-09-29 14:59:00|273.6||273.6||273.6||273.6||0
1632927550000|2021-09-29 14:59:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2551
1632927560000|2021-09-29 14:59:20|||||||||1196
1632927590000|2021-09-29 14:59:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5595
1632927600000|2021-09-29 15:00:00|273.9||273.9||273.9||273.8||4848
1632927610000|2021-09-29 15:00:10|273.8||273.8||273.8||273.8||0
1632927640000|2021-09-29 15:00:40|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|3392
1632927650000|2021-09-29 15:00:50|273.8||273.8||273.8||273.8||0
1632927660000|2021-09-29 15:01:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|19435
1632927670000|2021-09-29 15:01:10|||||||||176
1632927720000|2021-09-29 15:02:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|0
1632927730000|2021-09-29 15:02:10|273.8|273.5|273.6|273.5|273.8|273.5|273.6|273.5|34722
1632927740000|2021-09-29 15:02:20|273.9|273.8|273.8|273.6|273.9|273.8|273.7|273.6|62500
1632927750000|2021-09-29 15:02:30||273.7||273.7||273.7||273.7|0
1632927760000|2021-09-29 15:02:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1632927780000|2021-09-29 15:03:00|273.8||273.7||273.8||273.7||15220
1632927790000|2021-09-29 15:03:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|9673
1632927800000|2021-09-29 15:03:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1280
1632927810000|2021-09-29 15:03:30||273.5||273.6||273.6||273.5|0
1632927820000|2021-09-29 15:03:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|6283
1632927830000|2021-09-29 15:03:50|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|7100
1632927840000|2021-09-29 15:04:00|273.7||273.7||273.7||273.7||1725
1632927850000|2021-09-29 15:04:10|273.6||273.7||273.7||273.6||1097
1632927870000|2021-09-29 15:04:30||273.6||273.6||273.6||273.6|0
1632927900000|2021-09-29 15:05:00|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|3106
1632927920000|2021-09-29 15:05:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2500
1632927930000|2021-09-29 15:05:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3003
1632927980000|2021-09-29 15:06:20|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|12862
1632928020000|2021-09-29 15:07:00|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|15495
1632928030000|2021-09-29 15:07:10|273.7|273.7|273.8|273.6|273.8|273.7|273.7|273.6|2486
1632928040000|2021-09-29 15:07:20|273.7|273.7|273.7|273.6|273.7|273.7|273.7|273.6|2591
1632928050000|2021-09-29 15:07:30|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|5581
1632928060000|2021-09-29 15:07:40|273.7||273.8||273.8||273.7||0
1632928080000|2021-09-29 15:08:00|273.7|273.7|273.7|273.6|273.8|273.7|273.7|273.6|12618
1632928090000|2021-09-29 15:08:10|273.8||273.7||273.8||273.7||1384
1632928100000|2021-09-29 15:08:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|4915
1632928110000|2021-09-29 15:08:30|||||||||3476
1632928130000|2021-09-29 15:08:50||273.6||273.7||273.7||273.6|4694
1632928140000|2021-09-29 15:09:00||273.6||273.7||273.7||273.6|0
1632928150000|2021-09-29 15:09:10|||||||||298
1632928180000|2021-09-29 15:09:40|||||||||5461
1632928200000|2021-09-29 15:10:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|18868
1632928210000|2021-09-29 15:10:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3687
1632928220000|2021-09-29 15:10:20|274|273.9|273.9|273.8|274|273.9|273.9|273.8|18525
1632928240000|2021-09-29 15:10:40||273.7||273.8||273.8||273.7|17362
1632928250000|2021-09-29 15:10:50|||||||||297
1632928270000|2021-09-29 15:11:10|||||||||52
1632928280000|2021-09-29 15:11:20|||||||||3174
1632928290000|2021-09-29 15:11:30|||||||||5086
1632928340000|2021-09-29 15:12:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|7675
1632928370000|2021-09-29 15:12:50|||||||||5696
1632928400000|2021-09-29 15:13:20|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|5065
1632928450000|2021-09-29 15:14:10|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|25020
1632928490000|2021-09-29 15:14:50||273.5||273.6||273.6||273.5|6146
1632928510000|2021-09-29 15:15:10||273.5||273.6||273.6||273.5|3230
1632928550000|2021-09-29 15:15:50|||||||||5406
1632928580000|2021-09-29 15:16:20|273.8||273.7||273.8||273.7||4635
1632928600000|2021-09-29 15:16:40||273.5||273.6||273.6||273.5|3834
1632928650000|2021-09-29 15:17:30|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|4116
1632928710000|2021-09-29 15:18:30|273.6|273.4|273.6|273.5|273.6|273.5|273.6|273.4|0
1632928730000|2021-09-29 15:18:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4986
1632928740000|2021-09-29 15:19:00|273.6||273.5||273.6||273.5||1315
1632928750000|2021-09-29 15:19:10|||||||||3189
1632928780000|2021-09-29 15:19:40||273.3||273.4||273.4||273.3|0
1632928790000|2021-09-29 15:19:50|273.6||273.5||273.6||273.5||9466
1632928800000|2021-09-29 15:20:00|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|13253
1632928810000|2021-09-29 15:20:10|273.5||273.5||273.6||273.5||7000
1632928840000|2021-09-29 15:20:40|273.6||273.5||273.6||273.5||4904
1632928850000|2021-09-29 15:20:50|273.6||273.5||273.6||273.5||2356
1632928860000|2021-09-29 15:21:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3293
1632928890000|2021-09-29 15:21:30|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|6186
1632928910000|2021-09-29 15:21:50||273.5||273.4||273.5||273.4|0
1632928920000|2021-09-29 15:22:00|273.5|273.5|273.5|273.4|273.5|273.5|273.5|273.4|0
1632928930000|2021-09-29 15:22:10|||||||||9207
1632928940000|2021-09-29 15:22:20||273.3||273.3||273.3||273.3|0
1632928950000|2021-09-29 15:22:30|273.4||273.5||273.5||273.4||7465
1632928970000|2021-09-29 15:22:50|273.4||273.4||273.4||273.4||0
1632928980000|2021-09-29 15:23:00|273.5||273.5||273.5||273.4||17591
1632928990000|2021-09-29 15:23:10||273.4||273.4||273.4||273.4|5
1632929020000|2021-09-29 15:23:40||273.3||273.3||273.4||273.3|5988
1632929030000|2021-09-29 15:23:50||273.4||273.4||273.4||273.3|0
1632929040000|2021-09-29 15:24:00||273.3||273.4||273.4||273.3|0
1632929060000|2021-09-29 15:24:20||273.3||273.4||273.4||273.3|6111
1632929090000|2021-09-29 15:24:50|273.6||273.5||273.6||273.5||4488
1632929100000|2021-09-29 15:25:00|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|7971
1632929130000|2021-09-29 15:25:30|||||||||6956
1632929140000|2021-09-29 15:25:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|804
1632929150000|2021-09-29 15:25:50|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|17281
1632929170000|2021-09-29 15:26:10|273.4||273.4||273.5||273.4||4545
1632929190000|2021-09-29 15:26:30|273.5||273.4||273.5||273.4||3114
1632929210000|2021-09-29 15:26:50|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|11256
1632929220000|2021-09-29 15:27:00|273.4||273.3||273.4||273.3||4326
1632929240000|2021-09-29 15:27:20||273.1||273.1||273.2||273.1|6081
1632929270000|2021-09-29 15:27:50|||||||||359
1632929300000|2021-09-29 15:28:20||273.2||273.2||273.2||273.2|0
1632929360000|2021-09-29 15:29:20|||||||||2331
1632929380000|2021-09-29 15:29:40|||||||||931
1632929390000|2021-09-29 15:29:50|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.3|16383
1632985210000|2021-09-30 07:00:10|273.9|273.4|273.9|273.5|273.9|273.5|273.9|273.4|105100
1632985220000|2021-09-30 07:00:20|273.8||273.7||273.8||273.7||0
1632985230000|2021-09-30 07:00:30||273.4||273.4||273.4||273.4|0
1632985240000|2021-09-30 07:00:40|273.6|273.3|273.7|273.4|273.7|273.4|273.6|273.3|0
1632985250000|2021-09-30 07:00:50|273.8|273.5|273.8|273.6|273.8|273.6|273.8|273.5|469
1632985260000|2021-09-30 07:01:00|273.9|273.7|274|273.7|274|273.7|273.9|273.6|3000
1632985270000|2021-09-30 07:01:10|274.1|273.8|274.5|274.2|274.5|274.2|274.1|273.8|8925
1632985280000|2021-09-30 07:01:20|274.6|274.3|274.8|274.4|274.8|274.4|274.6|274.2|2621
1632985290000|2021-09-30 07:01:30|274.9|274.5|274.9|274.6|274.9|274.7|274.9|274.5|2960
1632985300000|2021-09-30 07:01:40||274.7||274.7||274.7||274.7|0
1632985330000|2021-09-30 07:02:10|275|274.8|274.9|274.7|275|274.8|274.9|274.7|3285
1632985350000|2021-09-30 07:02:30|275|274.8|274.9|274.7|275|274.8|274.8|274.6|14925
1632985360000|2021-09-30 07:02:40|275|274.6|275.3|275|275.3|275|275|274.6|20361
1632985370000|2021-09-30 07:02:50|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|1839
1632985380000|2021-09-30 07:03:00|275.3|275|275.3|275.2|275.3|275.2|275.3|275|6446
1632985390000|2021-09-30 07:03:10|275.4||275.3||275.4||275.3||30
1632985400000|2021-09-30 07:03:20|275.4||275.4||275.4||275.4||0
1632985410000|2021-09-30 07:03:30|275.3|275|275.3|275|275.3|275.2|275.3|275|62
1632985420000|2021-09-30 07:03:40||274.8||275||275||274.8|0
1632985480000|2021-09-30 07:04:40|275.1||275.2||275.3||275.1||2465
1632985490000|2021-09-30 07:04:50|275.3|275.1|275.3|275.1|275.4|275.1|275.3|275.1|3282
1632985500000|2021-09-30 07:05:00|275.4|274.9|275|274.7|275.4|275|274.8|274.6|30754
1632985510000|2021-09-30 07:05:10||274.8||274.8||274.8||274.8|0
1632985520000|2021-09-30 07:05:20|275.1||275||275.1||275||1000
1632985530000|2021-09-30 07:05:30||274.7||274.8||274.8||274.7|0
1632985540000|2021-09-30 07:05:40|274.9|274.7|274.9|274.7|275|274.7|274.9|274.7|0
1632985570000|2021-09-30 07:06:10|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.4|0
1632985580000|2021-09-30 07:06:20|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1632985600000|2021-09-30 07:06:40|274.8|274.6|274.7|274.4|274.8|274.6|274.6|274.4|8663
1632985620000|2021-09-30 07:07:00|274.8|274.5|274.8|274.6|274.8|274.6|274.8|274.5|0
1632985630000|2021-09-30 07:07:10|274.9|274.7|274.9|274.6|274.9|274.7|274.9|274.6|160
1632985640000|2021-09-30 07:07:20|274.8|274.5|274.8|274.6|274.8|274.6|274.7|274.5|0
1632985650000|2021-09-30 07:07:30|274.7|274.5|274.7|274.4|274.7|274.5|274.7|274.4|0
1632985660000|2021-09-30 07:07:40|274.6||274.6||274.6||274.6||0
1632985670000|2021-09-30 07:07:50|274.7|274.3|274.5|274.2|274.7|274.3|274.5|274.2|2539
1632985690000|2021-09-30 07:08:10|274.4||274.3||274.4||274.3||1921
1632985710000|2021-09-30 07:08:30||274.1||274.1||274.1||274.1|0
1632985720000|2021-09-30 07:08:40|274.2|274|274.1|273.8|274.2|274|274.1|273.7|6515
1632985780000|2021-09-30 07:09:40|274.2||274.1||274.2||274.1||0
1632985810000|2021-09-30 07:10:10||273.9||273.8||273.9||273.8|5000
1632985860000|2021-09-30 07:11:00|274.2|273.9|274.2|273.9|274.2|273.9|274.2|273.9|0
1632985880000|2021-09-30 07:11:20|274.1|274|274.2|274|274.2|274|274.1|274|769
1632985890000|2021-09-30 07:11:30|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|4016
1632985920000|2021-09-30 07:12:00|274.2|273.9|273.9|273.7|274.2|273.9|273.9|273.7|58470
1632986000000|2021-09-30 07:13:20|274|273.8|274|273.8|274|273.8|274|273.8|3199
1632986090000|2021-09-30 07:14:50|273.9||273.9||273.9||273.9||0
1632986100000|2021-09-30 07:15:00|274|273.9|274|273.9|274|273.9|274|273.9|3851
1632986110000|2021-09-30 07:15:10|||||||||1000
1632986120000|2021-09-30 07:15:20|274.1|274|274.1|274|274.2|274|274.1|273.9|1555
1632986130000|2021-09-30 07:15:30|274|273.9|273.9|273.8|274|273.9|273.9|273.8|20858
1632986140000|2021-09-30 07:15:40|274||274||274||274||3914
1632986170000|2021-09-30 07:16:10|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|2500
1632986180000|2021-09-30 07:16:20|274.2|274|274.2|274|274.2|274|274.2|274|516
1632986190000|2021-09-30 07:16:30||274.1||274||274.1||274|2602
1632986200000|2021-09-30 07:16:40|274.3||274.3||274.3||274.3||0
1632986220000|2021-09-30 07:17:00|274.2||274.2||274.2||274.2||0
1632986240000|2021-09-30 07:17:20|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|7987
1632986330000|2021-09-30 07:18:50|274|274|274|273.9|274.1|274|274|273.9|17758
1632986340000|2021-09-30 07:19:00|274.1||274.1||274.1||274.1||0
1632986460000|2021-09-30 07:21:00|274.2|274|274.2|274|274.2|274|274.1|274|0
1632986470000|2021-09-30 07:21:10|274.1||274.2||274.2||274.1||2500
1632986490000|2021-09-30 07:21:30|274.3|274.1|274.3|274.1|274.3|274.1|274.2|274.1|4998
1632986500000|2021-09-30 07:21:40|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.2|0
1632986520000|2021-09-30 07:22:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|22636
1632986530000|2021-09-30 07:22:10|274.3||274.2||274.3||274.2||0
1632986540000|2021-09-30 07:22:20|274.3||274.3||274.3||274.3||0
1632986550000|2021-09-30 07:22:30|274.2||274.2||274.2||274.2||0
1632986560000|2021-09-30 07:22:40|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|8510
1632986580000|2021-09-30 07:23:00|274.1|274|274.2|274.1|274.2|274.1|274.1|274|19139
1632986590000|2021-09-30 07:23:10||274||274.1||274.1||274|3500
1632986600000|2021-09-30 07:23:20|274.3||274.3||274.3||274.3||2208
1632986610000|2021-09-30 07:23:30|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.2|905
1632986660000|2021-09-30 07:24:20|274.4||274.3||274.4||274.3||1199
1632986690000|2021-09-30 07:24:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3146
1632986710000|2021-09-30 07:25:10|274.1|274|274.2|274|274.2|274|274.1|274|13492
1632986760000|2021-09-30 07:26:00|274.3|274.1|274.3|274.2|274.3|274.2|274.3|274|2722
1632986770000|2021-09-30 07:26:10|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|1507
1632986780000|2021-09-30 07:26:20|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|543
1632986790000|2021-09-30 07:26:30|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1632986830000|2021-09-30 07:27:10|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|6785
1632986910000|2021-09-30 07:28:30|274.6|274.4|274.3|274.2|274.6|274.4|274.3|274.2|11151
1632986920000|2021-09-30 07:28:40|274.4||274.3||274.4||274.3||0
1632986930000|2021-09-30 07:28:50|274.4||274.4||274.4||274.4||0
1632986940000|2021-09-30 07:29:00|274.3|274.3|274.3|274.2|274.3|274.3|274.3|274.2|4500
1632986950000|2021-09-30 07:29:10|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|4080
1632986960000|2021-09-30 07:29:20|||||||||1500
1632987000000|2021-09-30 07:30:00|274.2|274|274|273.9|274.2|274|274|273.8|15391
1632987010000|2021-09-30 07:30:10|273.9|273.8|274|273.9|274|273.9|273.9|273.8|4995
1632987050000|2021-09-30 07:30:50||273.8||273.8||273.8||273.8|0
1632987060000|2021-09-30 07:31:00|273.9|273.9|274|273.9|274|273.9|273.9|273.8|4767
1632987100000|2021-09-30 07:31:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3664
1632987160000|2021-09-30 07:32:40|274||273.9||274||273.9||38421
1632987180000|2021-09-30 07:33:00|274|273.9|274|273.9|274|273.9|273.9|273.8|15977
1632987190000|2021-09-30 07:33:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2858
1632987200000|2021-09-30 07:33:20|||||||||7
1632987210000|2021-09-30 07:33:30|||||||||5000
1632987230000|2021-09-30 07:33:50|273.8|273.7|273.7|273.6|273.8|273.8|273.7|273.5|19593
1632987240000|2021-09-30 07:34:00|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.6|724
1632987260000|2021-09-30 07:34:20|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|11057
1632987270000|2021-09-30 07:34:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3087
1632987280000|2021-09-30 07:34:40|273.8||273.8||273.8||273.7||0
1632987290000|2021-09-30 07:34:50||273.7||273.7||273.7||273.7|0
1632987300000|2021-09-30 07:35:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3572
1632987310000|2021-09-30 07:35:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1279
1632987320000|2021-09-30 07:35:20||273.6||273.6||273.6||273.6|0
1632987330000|2021-09-30 07:35:30||273.7||273.7||273.7||273.6|14592
1632987340000|2021-09-30 07:35:40|273.9||273.9||273.9||273.8||3213
1632987350000|2021-09-30 07:35:50||273.8||273.8||273.8||273.8|0
1632987370000|2021-09-30 07:36:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2964
1632987400000|2021-09-30 07:36:40|273.9||273.8||273.9||273.8||3848
1632987430000|2021-09-30 07:37:10|||||||||100
1632987460000|2021-09-30 07:37:40|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|4520
1632987490000|2021-09-30 07:38:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|9535
1632987500000|2021-09-30 07:38:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|6063
1632987510000|2021-09-30 07:38:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|533
1632987560000|2021-09-30 07:39:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|6798
1632987570000|2021-09-30 07:39:30|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|5421
1632987580000|2021-09-30 07:39:40|273.7|273.4|273.6|273.5|273.7|273.5|273.6|273.4|3836
1632987590000|2021-09-30 07:39:50||273.4||273.5||273.5||273.4|0
1632987600000|2021-09-30 07:40:00||273.4||273.4||273.4||273.4|460
1632987630000|2021-09-30 07:40:30||273.5||273.5||273.5||273.4|7449
1632987650000|2021-09-30 07:40:50|273.7||273.7||273.7||273.7||0
1632987660000|2021-09-30 07:41:00|273.6||273.6||273.6||273.6||0
1632987680000|2021-09-30 07:41:20|273.7||273.7||273.7||273.7||1280
1632987690000|2021-09-30 07:41:30|273.6||273.6||273.6||273.6||0
1632987700000|2021-09-30 07:41:40|273.7||273.6||273.7||273.6||0
1632987760000|2021-09-30 07:42:40|||||||||1067
1632987770000|2021-09-30 07:42:50|273.7||273.7||273.7||273.7||0
1632987780000|2021-09-30 07:43:00|273.6|273.6|273.5|273.4|273.6|273.6|273.5|273.4|7722
1632987810000|2021-09-30 07:43:30|273.4|273.3|273.4|273.3|273.4|273.4|273.4|273.3|4304
1632987840000|2021-09-30 07:44:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4622
1632987870000|2021-09-30 07:44:30|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|7384
1632987890000|2021-09-30 07:44:50|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|3519
1632987900000|2021-09-30 07:45:00||273.1||273.1||273.2||273.1|0
1632987910000|2021-09-30 07:45:10|||||||||2000
1632987920000|2021-09-30 07:45:20||273.2||273.2||273.2||273.2|0
1632987940000|2021-09-30 07:45:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1632987950000|2021-09-30 07:45:50|273.3||273.2||273.3||273.2||427
1632987960000|2021-09-30 07:46:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1282
1632987980000|2021-09-30 07:46:20|||||||||3000
1632988020000|2021-09-30 07:47:00|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|5742
1632988050000|2021-09-30 07:47:30|273.4|273.3|273.4|273.2|273.4|273.3|273.3|273.2|10299
1632988060000|2021-09-30 07:47:40|273.3|273.3|273.4|273.3|273.4|273.3|273.3|273.3|993
1632988070000|2021-09-30 07:47:50|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|12576
1632988090000|2021-09-30 07:48:10|||||||||750
1632988100000|2021-09-30 07:48:20|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|4027
1632988130000|2021-09-30 07:48:50|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|11744
1632988140000|2021-09-30 07:49:00|273.4||273.4||273.4||273.4||0
1632988160000|2021-09-30 07:49:20|||||||||150
1632988180000|2021-09-30 07:49:40|273.3|273.1|273.2|273.1|273.3|273.1|273.2|273.1|3969
1632988210000|2021-09-30 07:50:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3270
1632988240000|2021-09-30 07:50:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|6877
1632988250000|2021-09-30 07:50:50|273.5|273.2|273.3|273.2|273.5|273.2|273.3|273.2|6768
1632988270000|2021-09-30 07:51:10|||||||||15
1632988280000|2021-09-30 07:51:20|273.2|273.1|273.1|273|273.2|273.1|273.1|273|7838
1632988300000|2021-09-30 07:51:40|273|272.9|273|272.9|273|272.9|273|272.9|9938
1632988310000|2021-09-30 07:51:50|273.1|273|273.1|273|273.1|273|273.1|273|6661
1632988330000|2021-09-30 07:52:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|5584
1632988420000|2021-09-30 07:53:40|||||||||7300
1632988430000|2021-09-30 07:53:50|273.3|273.2|273.4|273.3|273.4|273.3|273.2|273.2|17888
1632988440000|2021-09-30 07:54:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1632988460000|2021-09-30 07:54:20|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|6892
1632988490000|2021-09-30 07:54:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4176
1632988510000|2021-09-30 07:55:10|273.7||273.7||273.7||273.7||0
1632988520000|2021-09-30 07:55:20|273.6||273.6||273.6||273.6||0
1632988530000|2021-09-30 07:55:30|273.7||273.7||273.7||273.7||0
1632988550000|2021-09-30 07:55:50|273.6||273.6||273.6||273.6||369
1632988560000|2021-09-30 07:56:00|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.6|4211
1632988580000|2021-09-30 07:56:20|273.6|273.5|273.6|273.5|273.6|273.6|273.6|273.5|15543
1632988590000|2021-09-30 07:56:30|273.7||273.6||273.7||273.6||15989
1632988620000|2021-09-30 07:57:00|273.7||273.6||273.7||273.6||4177
1632988640000|2021-09-30 07:57:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|14979
1632988670000|2021-09-30 07:57:50|273.6||273.6||273.6||273.6||0
1632988680000|2021-09-30 07:58:00|273.5||273.5||273.5||273.5||0
1632988760000|2021-09-30 07:59:20|273.6|273.5|273.7|273.6|273.7|273.6|273.5|273.5|29086
1632988830000|2021-09-30 08:00:30|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|25848
1632988850000|2021-09-30 08:00:50|273.8||273.8||273.8||273.8||2334
1632988870000|2021-09-30 08:01:10|273.9|273.7|273.8|273.7|273.9|273.7|273.8|273.7|3080
1632988880000|2021-09-30 08:01:20|||||||||156
1632988940000|2021-09-30 08:02:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|586
1632988950000|2021-09-30 08:02:30|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|14649
1632989010000|2021-09-30 08:03:30|273.8||273.8||273.8||273.8||0
1632989020000|2021-09-30 08:03:40|273.9|273.8|274|273.9|274|273.9|273.9|273.8|1467
1632989030000|2021-09-30 08:03:50|274.1|274|274|273.9|274.1|274|274|273.9|4960
1632989040000|2021-09-30 08:04:00|274.1||274.1||274.1||274.1||500
1632989060000|2021-09-30 08:04:20|274.2|274|274.2|274.1|274.2|274.1|274.1|274|8849
1632989070000|2021-09-30 08:04:30|||||||||13399
1632989100000|2021-09-30 08:05:00|274.1|274|274.1|274|274.2|274|274.1|274|21808
1632989110000|2021-09-30 08:05:10|274.2||274.1||274.2||274.1||0
1632989150000|2021-09-30 08:05:50|274.2|274.1|274.1|274|274.2|274.1|274.1|274|4345
1632989270000|2021-09-30 08:07:50|274.2||274.2||274.2||274.2||6158
1632989280000|2021-09-30 08:08:00||274.1||274.1||274.1||274.1|3686
1632989290000|2021-09-30 08:08:10|274.1|274|274.1|274|274.1|274|274.1|274|13280
1632989300000|2021-09-30 08:08:20|||||||||2936
1632989310000|2021-09-30 08:08:30|274.2|274.1|274.1|274|274.2|274.1|274.1|274|9064
1632989320000|2021-09-30 08:08:40|274.2||274.2||274.2||274.2||2511
1632989330000|2021-09-30 08:08:50|274.3|274.1|274.2|274|274.3|274.1|274.2|274|29343
1632989340000|2021-09-30 08:09:00|274.1||274.2||274.2||274.1||13975
1632989360000|2021-09-30 08:09:20||274.1||274.1||274.1||274.1|0
1632989400000|2021-09-30 08:10:00|274.1|274|274.1|274|274.1|274|274.1|274|6251
1632989410000|2021-09-30 08:10:10|274|273.9|274|273.8|274|273.9|273.9|273.8|13928
1632989470000|2021-09-30 08:11:10||273.9||273.9||273.9||273.9|0
1632989520000|2021-09-30 08:12:00|||||||||3040
1632989530000|2021-09-30 08:12:10||273.8||273.8||273.8||273.8|0
1632989540000|2021-09-30 08:12:20|273.9||273.9||273.9||273.9||0
1632989550000|2021-09-30 08:12:30||273.7||273.8||273.8||273.7|0
1632989560000|2021-09-30 08:12:40|||||||||139
1632989570000|2021-09-30 08:12:50|||||||||5507
1632989610000|2021-09-30 08:13:30|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|13357
1632989620000|2021-09-30 08:13:40|273.8||273.8||273.8||273.8||0
1632989640000|2021-09-30 08:14:00|273.9||273.8||273.9||273.8||4190
1632989660000|2021-09-30 08:14:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|55138
1632989670000|2021-09-30 08:14:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4921
1632989680000|2021-09-30 08:14:40|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|8894
1632989690000|2021-09-30 08:14:50|273.7|273.4|273.5|273.4|273.7|273.4|273.5|273.4|652
1632989720000|2021-09-30 08:15:20||273.3||273.3||273.3||273.3|6228
1632989740000|2021-09-30 08:15:40|273.4|273.2|273.4|273.2|273.4|273.3|273.3|273.2|5000
1632989760000|2021-09-30 08:16:00|273.3|273.3|273.4|273.3|273.4|273.3|273.3|273.3|453
1632989770000|2021-09-30 08:16:10|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|2913
1632989780000|2021-09-30 08:16:20||273.2||273.2||273.2||273.2|0
1632989790000|2021-09-30 08:16:30|273.3|273.3|273.3|273.2|273.3|273.3|273.3|273.2|5784
1632989830000|2021-09-30 08:17:10|273.2|273.1|273.2|273.1|273.2|273.2|273.2|273.1|2500
1632989880000|2021-09-30 08:18:00|273.1|273|273.1|273|273.1|273.1|273.1|273|63481
1632989890000|2021-09-30 08:18:10|273.2|273.1|273|272.9|273.2|273.1|273|272.8|18325
1632989900000|2021-09-30 08:18:20|||||||||2932
1632989940000|2021-09-30 08:19:00|273.1|273|273.1|272.9|273.1|273|273|272.9|11032
1632989960000|2021-09-30 08:19:20|273|272.8|273|272.9|273|272.9|272.9|272.8|6551
1632989970000|2021-09-30 08:19:30|||||||||3027
1632989980000|2021-09-30 08:19:40||272.8||272.9||272.9||272.8|0
1632989990000|2021-09-30 08:19:50|272.9|272.8|273|272.8|273|272.8|272.9|272.8|2500
1632990000000|2021-09-30 08:20:00||272.9||272.9||272.9||272.9|0
1632990010000|2021-09-30 08:20:10|273.1|273|273.1|272.9|273.1|273|273|272.9|50051
1632990020000|2021-09-30 08:20:20|273||273||273||273||3489
1632990030000|2021-09-30 08:20:30|273.1||273.1||273.1||273.1||2957
1632990040000|2021-09-30 08:20:40||273||273||273||272.9|2361
1632990110000|2021-09-30 08:21:50||272.9||273||273||272.9|4224
1632990120000|2021-09-30 08:22:00||272.9||273||273||272.9|4401
1632990250000|2021-09-30 08:24:10|273|272.9|273|272.9|273|272.9|273|272.9|5725
1632990280000|2021-09-30 08:24:40|273.1|273|273.1|273|273.1|273|273|273|11662
1632990290000|2021-09-30 08:24:50||272.9||273||273||272.9|0
1632990340000|2021-09-30 08:25:40|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273|17955
1632990350000|2021-09-30 08:25:50|273.1|273|273.1|273|273.1|273|273.1|273|6744
1632990360000|2021-09-30 08:26:00|273|272.9|273.1|272.9|273.1|272.9|273|272.9|5480
1632990370000|2021-09-30 08:26:10|273|272.8|273|272.9|273|272.9|273|272.8|0
1632990410000|2021-09-30 08:26:50|272.9|272.8|273|272.8|273|272.9|272.9|272.8|19578
1632990420000|2021-09-30 08:27:00||272.9||272.9||272.9||272.9|0
1632990450000|2021-09-30 08:27:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|19171
1632990470000|2021-09-30 08:27:50|273|272.9|273|272.9|273|272.9|273|272.9|9881
1632990480000|2021-09-30 08:28:00||272.8||272.8||272.8||272.8|2554
1632990490000|2021-09-30 08:28:10||272.9||272.9||272.9||272.9|0
1632990520000|2021-09-30 08:28:40|273.1|273|273.1|272.9|273.1|273|273.1|272.9|23310
1632990600000|2021-09-30 08:30:00||273||273||273||273|0
1632990610000|2021-09-30 08:30:10|273.2|273.1|273.1|273|273.2|273.1|273.1|273|5229
1632990640000|2021-09-30 08:30:40|273|272.9|273|272.9|273|272.9|273|272.9|5124
1632990660000|2021-09-30 08:31:00|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|9249
1632990680000|2021-09-30 08:31:20|272.9|272.8|273.1|273|273.1|273|272.8|272.7|93488
1632990690000|2021-09-30 08:31:30||272.9||273||273||272.9|28915
1632990710000|2021-09-30 08:31:50||272.9||273||273||272.9|16652
1632990750000|2021-09-30 08:32:30|||||||||352
1632990770000|2021-09-30 08:32:50|273.2|272.9|273.2|273|273.2|273.1|273.1|272.9|101388
1632990790000|2021-09-30 08:33:10|273.1|272.9|273|272.9|273.1|272.9|273|272.9|0
1632990880000|2021-09-30 08:34:40|273.1|273|273.1|272.9|273.1|273|273|272.9|15686
1632990890000|2021-09-30 08:34:50|273|273|273.1|273|273.1|273|273|273|2295
1632990900000|2021-09-30 08:35:00|||||||||2937
1632990920000|2021-09-30 08:35:20|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|33672
1632990930000|2021-09-30 08:35:30|||||||||2297
1632990940000|2021-09-30 08:35:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1632990970000|2021-09-30 08:36:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|12328
1632991040000|2021-09-30 08:37:20|273.3||273.2||273.3||273.2||0
1632991050000|2021-09-30 08:37:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2856
1632991070000|2021-09-30 08:37:50|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|8983
1632991080000|2021-09-30 08:38:00||273.2||273.2||273.2||273.2|0
1632991090000|2021-09-30 08:38:10||273.1||273.1||273.1||273.1|0
1632991100000|2021-09-30 08:38:20|273.2||273.2||273.2||273.2||0
1632991110000|2021-09-30 08:38:30|273.3||273.3||273.3||273.3||0
1632991120000|2021-09-30 08:38:40|273.2||273.2||273.2||273.2||0
1632991170000|2021-09-30 08:39:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|5598
1632991220000|2021-09-30 08:40:20|273.1|273|273.1|273|273.1|273|273.1|273|7428
1632991230000|2021-09-30 08:40:30|273|272.9|273|272.9|273|272.9|273|272.9|2
1632991240000|2021-09-30 08:40:40|273.1|273|273|272.9|273.1|273|273|272.9|11938
1632991250000|2021-09-30 08:40:50|273.1|273|273|272.9|273.1|273|273|272.9|8762
1632991260000|2021-09-30 08:41:00|273.1||273||273.1||273||2500
1632991270000|2021-09-30 08:41:10|273.1||273||273.1||273||0
1632991280000|2021-09-30 08:41:20|273.1|273|273|272.9|273.1|273|273|272.9|4608
1632991330000|2021-09-30 08:42:10|273.1||273||273.1||273||3352
1632991350000|2021-09-30 08:42:30|273.1|273|273.1|272.9|273.1|273|273.1|272.9|6372
1632991380000|2021-09-30 08:43:00|273||273||273||273||0
1632991530000|2021-09-30 08:45:30|273.1|273|273.1|273|273.1|273|273.1|273|10052
1632991550000|2021-09-30 08:45:50|273.2|273.1|273.4|273.2|273.4|273.2|273.2|273.1|25807
1632991560000|2021-09-30 08:46:00||273.3||273.3||273.3||273.3|3954
1632991570000|2021-09-30 08:46:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|513
1632991590000|2021-09-30 08:46:30|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|5163
1632991600000|2021-09-30 08:46:40|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|15631
1632991690000|2021-09-30 08:48:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5797
1632991760000|2021-09-30 08:49:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5582
1632991790000|2021-09-30 08:49:50|273.4||273.4||273.4||273.4||0
1632991800000|2021-09-30 08:50:00||273.3||273.2||273.3||273.2|6673
1632991820000|2021-09-30 08:50:20||273.3||273.2||273.3||273.2|0
1632991860000|2021-09-30 08:51:00|273.3||273.3||273.3||273.3||0
1632991880000|2021-09-30 08:51:20|273.4|273.1|273.4|273.3|273.4|273.3|273.4|273.1|18215
1632991920000|2021-09-30 08:52:00|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|5189
1632991970000|2021-09-30 08:52:50|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|4600
1632992030000|2021-09-30 08:53:50|||||||||259
1632992050000|2021-09-30 08:54:10|273.5||273.5||273.5||273.5||1043
1632992100000|2021-09-30 08:55:00||273.4||273.4||273.4||273.4|0
1632992110000|2021-09-30 08:55:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|6767
1632992120000|2021-09-30 08:55:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|6515
1632992130000|2021-09-30 08:55:30|||||||||2500
1632992170000|2021-09-30 08:56:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|630
1632992180000|2021-09-30 08:56:20|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|3780
1632992190000|2021-09-30 08:56:30||273.5||273.4||273.5||273.4|6
1632992210000|2021-09-30 08:56:50||273.5||273.5||273.5||273.5|0
1632992250000|2021-09-30 08:57:30|||||||||4376
1632992270000|2021-09-30 08:57:50|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|1233
1632992280000|2021-09-30 08:58:00||273.5||273.5||273.5||273.5|260
1632992340000|2021-09-30 08:59:00|||||||||2740
1632992360000|2021-09-30 08:59:20|273.7||273.7||273.7||273.7||12745
1632992370000|2021-09-30 08:59:30|273.6||273.6||273.6||273.6||0
1632992380000|2021-09-30 08:59:40|273.7||273.7||273.7||273.7||0
1632992390000|2021-09-30 08:59:50|273.6||273.6||273.6||273.6||0
1632992410000|2021-09-30 09:00:10|||||||||3809
1632992450000|2021-09-30 09:00:50|||||||||3676
1632992470000|2021-09-30 09:01:10|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|18941
1632992520000|2021-09-30 09:02:00|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.7|2500
1632992530000|2021-09-30 09:02:10||273.7||273.8||273.8||273.7|3578
1632992540000|2021-09-30 09:02:20|273.8|273.7|274|273.8|274.1|273.9|273.8|273.7|54550
1632992560000|2021-09-30 09:02:40||273.9||273.9||273.9||273.9|0
1632992570000|2021-09-30 09:02:50||273.8||273.8||273.8||273.8|5657
1632992580000|2021-09-30 09:03:00||273.9||273.9||273.9||273.9|0
1632992590000|2021-09-30 09:03:10|274.1|274|274|273.9|274.1|274|274|273.9|1278
1632992600000|2021-09-30 09:03:20|274.1|274|274.1|274|274.1|274|274.1|274|480
1632992640000|2021-09-30 09:04:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|6240
1632992680000|2021-09-30 09:04:40|274.3||274.3||274.3||274.3||14175
1632992700000|2021-09-30 09:05:00|274.2||274.2||274.2||274.2||0
1632992710000|2021-09-30 09:05:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|15690
1632992740000|2021-09-30 09:05:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|10134
1632992780000|2021-09-30 09:06:20||274.2||274.3||274.3||274.2|19018
1632992830000|2021-09-30 09:07:10|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|10732
1632992840000|2021-09-30 09:07:20||274||274.1||274.1||274|2257
1632992850000|2021-09-30 09:07:30|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|53340
1632992880000|2021-09-30 09:08:00|274.2||274.2||274.2||274.2||0
1632992900000|2021-09-30 09:08:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|8622
1632992910000|2021-09-30 09:08:30|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|1277
1632992920000|2021-09-30 09:08:40|274.2|274.2|274.3|274.1|274.3|274.2|274.2|274.1|2500
1632992930000|2021-09-30 09:08:50|274.2||274.2||274.2||274.2||0
1632992950000|2021-09-30 09:09:10|274.3||274.3||274.3||274.3||0
1632992960000|2021-09-30 09:09:20|274.2||274.2||274.2||274.2||0
1632992970000|2021-09-30 09:09:30|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|2460
1632992980000|2021-09-30 09:09:40|274.2||274.2||274.2||274.2||0
1632993030000|2021-09-30 09:10:30|274.1|274|274.2|274.1|274.2|274.1|274.1|274|6372
1632993050000|2021-09-30 09:10:50|274.1|274|274.2|274.1|274.2|274.1|274.1|274|3608
1632993080000|2021-09-30 09:11:20|274.3||274.2||274.3||274.2||5500
1632993100000|2021-09-30 09:11:40|||||||||14
1632993120000|2021-09-30 09:12:00||274||274||274||274|5016
1632993130000|2021-09-30 09:12:10|274.1||274.1||274.1||274.1||0
1632993200000|2021-09-30 09:13:20|274.2||274.2||274.2||274.2||8000
1632993210000|2021-09-30 09:13:30|274.1|274.1|274.1|274|274.1|274.1|274.1|274|9491
1632993270000|2021-09-30 09:14:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1121
1632993300000|2021-09-30 09:15:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|12533
1632993360000|2021-09-30 09:16:00|||||||||3522
1632993400000|2021-09-30 09:16:40|274.1|274|274.2|274.1|274.2|274.1|274.1|274|10825
1632993460000|2021-09-30 09:17:40|274.1|274|274.1|274|274.1|274|274.1|274|1887
1632993550000|2021-09-30 09:19:10|||||||||104
1632993590000|2021-09-30 09:19:50|274|273.9|274|273.9|274|273.9|274|273.9|10738
1632993600000|2021-09-30 09:20:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|471
1632993690000|2021-09-30 09:21:30||273.7||273.8||273.8||273.7|5130
1632993710000|2021-09-30 09:21:50|274|273.9|273.9|273.8|274|273.9|273.9|273.8|20843
1632993720000|2021-09-30 09:22:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1632993760000|2021-09-30 09:22:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|7888
1632993770000|2021-09-30 09:22:50|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|6801
1632993790000|2021-09-30 09:23:10||273.8||273.7||273.8||273.7|0
1632993800000|2021-09-30 09:23:20|273.8||273.8||273.8||273.8||0
1632993850000|2021-09-30 09:24:10||273.6||273.6||273.6||273.6|15
1632993860000|2021-09-30 09:24:20|273.7||273.7||273.7||273.7||0
1632993900000|2021-09-30 09:25:00|||||||||3630
1632993910000|2021-09-30 09:25:10|||||||||2785
1632993920000|2021-09-30 09:25:20||273.5||273.6||273.6||273.5|0
1632994020000|2021-09-30 09:27:00||273.5||273.5||273.5||273.5|4031
1632994030000|2021-09-30 09:27:10|273.6||273.6||273.6||273.6||0
1632994040000|2021-09-30 09:27:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|12592
1632994060000|2021-09-30 09:27:40||273.6||273.5||273.6||273.5|0
1632994100000|2021-09-30 09:28:20||273.6||273.6||273.6||273.6|0
1632994140000|2021-09-30 09:29:00|||||||||1
1632994170000|2021-09-30 09:29:30|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|24035
1632994180000|2021-09-30 09:29:40|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|7676
1632994190000|2021-09-30 09:29:50|273.8||273.8||273.8||273.8||0
1632994210000|2021-09-30 09:30:10||273.7||273.7||273.7||273.7|0
1632994400000|2021-09-30 09:33:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|13787
1632994420000|2021-09-30 09:33:40|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|1997
1632994450000|2021-09-30 09:34:10||273.6||273.6||273.6||273.6|0
1632994490000|2021-09-30 09:34:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|13281
1632994510000|2021-09-30 09:35:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|4816
1632994550000|2021-09-30 09:35:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|38
1632994580000|2021-09-30 09:36:20|273.9|273.7|273.8|273.7|273.9|273.7|273.8|273.7|47432
1632994630000|2021-09-30 09:37:10|||||||||1500
1632994680000|2021-09-30 09:38:00|||||||||150
1632994810000|2021-09-30 09:40:10|273.7|273.6|273.7|273.6|273.7|273.7|273.7|273.6|13006
1632994910000|2021-09-30 09:41:50|273.6|273.5|273.7|273.6|273.8|273.7|273.6|273.5|39595
1632994920000|2021-09-30 09:42:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|40024
1632994930000|2021-09-30 09:42:10|273.5|273.4|273.5|273.4|273.5|273.5|273.5|273.4|4393
1632994940000|2021-09-30 09:42:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|519
1632994980000|2021-09-30 09:43:00|||||||||6113
1632994990000|2021-09-30 09:43:10|273.3|273.2|273.3|273.2|273.3|273.3|273.3|273.2|2218
1632995000000|2021-09-30 09:43:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1465
1632995060000|2021-09-30 09:44:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5436
1632995100000|2021-09-30 09:45:00||273.1||273.2||273.2||273.1|37694
1632995120000|2021-09-30 09:45:20|273.2|273.1|273|272.8|273.2|273.2|273|272.8|65252
1632995130000|2021-09-30 09:45:30|272.9|272.7|272.8|272.7|272.9|272.8|272.8|272.7|9158
1632995140000|2021-09-30 09:45:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1689
1632995180000|2021-09-30 09:46:20|273|272.9|273|272.9|273|272.9|272.9|272.8|39557
1632995190000|2021-09-30 09:46:30|273.1|273|273.1|273|273.1|273|273.1|273|39652
1632995200000|2021-09-30 09:46:40|273.2|273.1|273.1|273|273.2|273.1|273.1|273|14375
1632995250000|2021-09-30 09:47:30|273|272.9|272.9|272.8|273|272.9|272.9|272.8|9033
1632995260000|2021-09-30 09:47:40|273|272.9|273|272.9|273|272.9|273|272.9|1029
1632995270000|2021-09-30 09:47:50||272.8||272.9||272.9||272.8|0
1632995280000|2021-09-30 09:48:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1632995290000|2021-09-30 09:48:10|273|272.9|273|272.8|273|272.9|272.9|272.8|1283
1632995300000|2021-09-30 09:48:20|272.9||272.9||272.9||272.9||0
1632995310000|2021-09-30 09:48:30|||||||||4000
1632995330000|2021-09-30 09:48:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|7576
1632995340000|2021-09-30 09:49:00||272.6||272.7||272.7||272.6|39088
1632995350000|2021-09-30 09:49:10|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|0
1632995400000|2021-09-30 09:50:00|272.8||272.8||272.8||272.8||0
1632995410000|2021-09-30 09:50:10|272.7|272.6|272.7|272.6|272.7|272.7|272.7|272.6|23837
1632995420000|2021-09-30 09:50:20|272.8||272.8||272.8||272.7||5238
1632995430000|2021-09-30 09:50:30||272.7||272.7||272.7||272.7|0
1632995440000|2021-09-30 09:50:40|272.9||272.8||272.9||272.8||5148
1632995500000|2021-09-30 09:51:40|272.9||272.9||272.9||272.9||1284
1632995510000|2021-09-30 09:51:50||272.8||272.7||272.8||272.7|0
1632995530000|2021-09-30 09:52:10||272.8||272.8||272.8||272.8|0
1632995540000|2021-09-30 09:52:20|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|16587
1632995570000|2021-09-30 09:52:50||272.8||272.8||272.8||272.8|0
1632995580000|2021-09-30 09:53:00||272.7||272.7||272.7||272.7|0
1632995590000|2021-09-30 09:53:10||272.8||272.8||272.8||272.8|0
1632995630000|2021-09-30 09:53:50|273||273||273||272.9||12256
1632995640000|2021-09-30 09:54:00|272.9||272.9||272.9||272.9||0
1632995670000|2021-09-30 09:54:30||272.7||272.8||272.8||272.7|26655
1632995680000|2021-09-30 09:54:40||272.7||272.8||272.8||272.7|10000
1632995690000|2021-09-30 09:54:50||272.7||272.7||272.8||272.7|20000
1632995720000|2021-09-30 09:55:20|272.8|272.6|272.7|272.6|272.8|272.6|272.7|272.6|21
1632995730000|2021-09-30 09:55:30|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|7266
1632995740000|2021-09-30 09:55:40|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|8353
1632995810000|2021-09-30 09:56:50||272.8||272.8||272.8||272.8|0
1632995830000|2021-09-30 09:57:10|273|272.9|272.9|272.8|273|272.9|272.9|272.8|21087
1632995840000|2021-09-30 09:57:20|273|272.9|273|272.8|273|272.9|273|272.8|908
1632995850000|2021-09-30 09:57:30|272.9||273||273||272.9||2500
1632995870000|2021-09-30 09:57:50||272.9||272.9||272.9||272.9|0
1632995910000|2021-09-30 09:58:30|||||||||6276
1632995930000|2021-09-30 09:58:50|||||||||3
1632995990000|2021-09-30 09:59:50|||||||||6978
1632996030000|2021-09-30 10:00:30|||||||||5865
1632996050000|2021-09-30 10:00:50|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|851
1632996060000|2021-09-30 10:01:00|273|272.9|273|272.9|273|272.9|273|272.8|15846
1632996070000|2021-09-30 10:01:10||272.8||272.8||272.9||272.8|5627
1632996080000|2021-09-30 10:01:20|272.9||272.9||272.9||272.9||0
1632996110000|2021-09-30 10:01:50|273|272.9|273|272.8|273|272.9|273|272.8|1283
1632996120000|2021-09-30 10:02:00||272.9||272.9||272.9||272.9|0
1632996150000|2021-09-30 10:02:30|||||||||363
1632996190000|2021-09-30 10:03:10|||||||||5337
1632996200000|2021-09-30 10:03:20|272.9|272.8|273|272.9|273|272.9|272.9|272.8|9982
1632996240000|2021-09-30 10:04:00|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|3544
1632996280000|2021-09-30 10:04:40|||||||||6196
1632996300000|2021-09-30 10:05:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1026
1632996310000|2021-09-30 10:05:10||272.6||272.7||272.7||272.6|47431
1632996320000|2021-09-30 10:05:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|8442
1632996340000|2021-09-30 10:05:40|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|19600
1632996350000|2021-09-30 10:05:50|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|5315
1632996360000|2021-09-30 10:06:00|272.7|272.6|272.8|272.6|272.8|272.7|272.7|272.6|24754
1632996370000|2021-09-30 10:06:10||272.7||272.7||272.7||272.7|0
1632996380000|2021-09-30 10:06:20|||||||||1
1632996420000|2021-09-30 10:07:00|272.9|272.8|272.9|272.8|273|272.8|272.8|272.7|47805
1632996430000|2021-09-30 10:07:10|273||273||273||273||2500
1632996440000|2021-09-30 10:07:20|272.9||272.9||272.9||272.9||0
1632996460000|2021-09-30 10:07:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|6948
1632996480000|2021-09-30 10:08:00|272.7|272.5|272.6|272.4|272.7|272.6|272.6|272.4|128024
1632996490000|2021-09-30 10:08:10|272.5||272.5||272.5||272.5||0
1632996520000|2021-09-30 10:08:40|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|10246
1632996530000|2021-09-30 10:08:50||272.5||272.4||272.5||272.4|2193
1632996550000|2021-09-30 10:09:10||272.5||272.5||272.5||272.5|0
1632996560000|2021-09-30 10:09:20|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|22891
1632996600000|2021-09-30 10:10:00||272.5||272.6||272.6||272.5|13559
1632996620000|2021-09-30 10:10:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|8526
1632996630000|2021-09-30 10:10:30||272.5||272.5||272.5||272.5|7359
1632996690000|2021-09-30 10:11:30||272.6||272.6||272.6||272.6|0
1632996710000|2021-09-30 10:11:50|272.8||272.7||272.8||272.7||17863
1632996720000|2021-09-30 10:12:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2142
1632996760000|2021-09-30 10:12:40|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|7312
1632996770000|2021-09-30 10:12:50|272.6|272.6|272.7|272.6|272.7|272.6|272.6|272.6|3700
1632996800000|2021-09-30 10:13:20|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|29391
1632996810000|2021-09-30 10:13:30|272.7|272.6|272.5|272.3|272.7|272.6|272.5|272.3|48027
1632996830000|2021-09-30 10:13:50|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|2500
1632996850000|2021-09-30 10:14:10|272.5||272.4||272.5||272.4||38034
1632996860000|2021-09-30 10:14:20|272.5||272.5||272.5||272.4||15124
1632996900000|2021-09-30 10:15:00|272.4||272.4||272.4||272.4||0
1632996910000|2021-09-30 10:15:10|||||||||9955
1632996920000|2021-09-30 10:15:20|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|26600
1632997010000|2021-09-30 10:16:50|272.6|272.4|272.6|272.5|272.6|272.5|272.6|272.4|27435
1632997070000|2021-09-30 10:17:50|272.7||272.6||272.7||272.6||12860
1632997090000|2021-09-30 10:18:10|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|12198
1632997110000|2021-09-30 10:18:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|6800
1632997120000|2021-09-30 10:18:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|13775
1632997140000|2021-09-30 10:19:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1522
1632997150000|2021-09-30 10:19:10|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|2807
1632997160000|2021-09-30 10:19:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|7
1632997170000|2021-09-30 10:19:30|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|1285
1632997190000|2021-09-30 10:19:50||272.6||272.6||272.6||272.6|0
1632997200000|2021-09-30 10:20:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4963
1632997220000|2021-09-30 10:20:20|272.7||272.7||272.7||272.7||0
1632997230000|2021-09-30 10:20:30|272.6||272.7||272.7||272.6||0
1632997240000|2021-09-30 10:20:40||272.6||272.6||272.6||272.6|0
1632997280000|2021-09-30 10:21:20|||||||||7238
1632997320000|2021-09-30 10:22:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|19922
1632997360000|2021-09-30 10:22:40|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|10627
1632997380000|2021-09-30 10:23:00|272.6||272.6||272.6||272.6||2400
1632997400000|2021-09-30 10:23:20|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|3456
1632997420000|2021-09-30 10:23:40|272.5|272.3|272.4|272.3|272.5|272.3|272.4|272.3|0
1632997430000|2021-09-30 10:23:50|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|5493
1632997450000|2021-09-30 10:24:10|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|19186
1632997480000|2021-09-30 10:24:40|272.3|272.2|272.3|272.2|272.3|272.3|272.3|272.2|34454
1632997520000|2021-09-30 10:25:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|7130
1632997540000|2021-09-30 10:25:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|4355
1632997550000|2021-09-30 10:25:50|272.4||272.3||272.4||272.3||0
1632997590000|2021-09-30 10:26:30|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|8223
1632997600000|2021-09-30 10:26:40|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|4914
1632997610000|2021-09-30 10:26:50||272.2||272.2||272.2||272.2|0
1632997640000|2021-09-30 10:27:20|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|10073
1632997650000|2021-09-30 10:27:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2500
1632997670000|2021-09-30 10:27:50||272||272.1||272.1||272|18821
1632997720000|2021-09-30 10:28:40|272.3||272.3||272.3||272.3||6634
1632997730000|2021-09-30 10:28:50||272.2||272.2||272.2||272.2|0
1632997750000|2021-09-30 10:29:10|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|13591
1632997760000|2021-09-30 10:29:20|||||||||39
1632997770000|2021-09-30 10:29:30|272.2|272.2|272.2|272.1|272.3|272.2|272.2|272.1|2500
1632997800000|2021-09-30 10:30:00|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|19878
1632997810000|2021-09-30 10:30:10||272.2||272.2||272.2||272.2|0
1632997840000|2021-09-30 10:30:40|||||||||11804
1632997880000|2021-09-30 10:31:20|||||||||5404
1632997920000|2021-09-30 10:32:00|||||||||8147
1632997960000|2021-09-30 10:32:40||272.1||272.2||272.2||272.1|5185
1632998000000|2021-09-30 10:33:20|||||||||5185
1632998040000|2021-09-30 10:34:00|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|37548
1632998050000|2021-09-30 10:34:10||272.3||272.3||272.3||272.3|0
1632998070000|2021-09-30 10:34:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|38029
1632998080000|2021-09-30 10:34:40||272.3||272.4||272.4||272.3|0
1632998090000|2021-09-30 10:34:50|272.6||272.5||272.6||272.5||6849
1632998100000|2021-09-30 10:35:00|272.6||272.5||272.6||272.5||2500
1632998130000|2021-09-30 10:35:30|272.6||272.6||272.6||272.6||0
1632998140000|2021-09-30 10:35:40|272.5|272.5|272.5|272.4|272.5|272.5|272.5|272.4|0
1632998150000|2021-09-30 10:35:50|272.6||272.6||272.6||272.6||0
1632998170000|2021-09-30 10:36:10|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.4|5096
1632998200000|2021-09-30 10:36:40|||||||||5376
1632998210000|2021-09-30 10:36:50|||||||||1100
1632998320000|2021-09-30 10:38:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|11609
1632998330000|2021-09-30 10:38:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|5318
1632998340000|2021-09-30 10:39:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1632998400000|2021-09-30 10:40:00|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|17428
1632998410000|2021-09-30 10:40:10||272.6||272.6||272.6||272.6|0
1632998450000|2021-09-30 10:40:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|10400
1632998530000|2021-09-30 10:42:10|||||||||6214
1632998550000|2021-09-30 10:42:30|272.7||272.7||272.7||272.7||0
1632998560000|2021-09-30 10:42:40||272.6||272.6||272.6||272.6|2500
1632998620000|2021-09-30 10:43:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|6405
1632998640000|2021-09-30 10:44:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4492
1632998650000|2021-09-30 10:44:10||272.3||272.4||272.4||272.3|528
1632998690000|2021-09-30 10:44:50|||||||||5738
1632998700000|2021-09-30 10:45:00|||||||||3120
1632998760000|2021-09-30 10:46:00|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|6487
1632998790000|2021-09-30 10:46:30||272.5||272.5||272.5||272.5|0
1632998820000|2021-09-30 10:47:00|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|10920
1632998850000|2021-09-30 10:47:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|50632
1632998860000|2021-09-30 10:47:40|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|25900
1632998870000|2021-09-30 10:47:50|272.7||272.8||272.8||272.7||2500
1632998900000|2021-09-30 10:48:20||272.7||272.7||272.7||272.7|0
1632998930000|2021-09-30 10:48:50|||||||||3233
1632998950000|2021-09-30 10:49:10||272.6||272.6||272.6||272.6|0
1632998960000|2021-09-30 10:49:20||272.7||272.7||272.7||272.7|0
1632999000000|2021-09-30 10:50:00|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|8055
1632999080000|2021-09-30 10:51:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|12357
1632999090000|2021-09-30 10:51:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|6140
1632999120000|2021-09-30 10:52:00|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|10459
1632999150000|2021-09-30 10:52:30|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|1313
1632999160000|2021-09-30 10:52:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3121
1632999170000|2021-09-30 10:52:50|272.7||272.7||272.7||272.7||0
1632999180000|2021-09-30 10:53:00||272.6||272.6||272.6||272.6|5
1632999200000|2021-09-30 10:53:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|6377
1632999400000|2021-09-30 10:56:40|||||||||4509
1632999450000|2021-09-30 10:57:30|||||||||33
1632999480000|2021-09-30 10:58:00|||||||||3096
1632999570000|2021-09-30 10:59:30|||||||||2
1632999600000|2021-09-30 11:00:00|272.8||272.7||272.8||272.7||20198
1632999640000|2021-09-30 11:00:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|28557
1632999670000|2021-09-30 11:01:10|||||||||2734
1632999700000|2021-09-30 11:01:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4103
1632999750000|2021-09-30 11:02:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|13129
1632999800000|2021-09-30 11:03:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|16893
1632999830000|2021-09-30 11:03:50||272.3||272.4||272.4||272.3|11529
1632999850000|2021-09-30 11:04:10|272.4|272.3|272.2|272.1|272.4|272.3|272.2|272|97301
1632999900000|2021-09-30 11:05:00|||||||||1103
1632999980000|2021-09-30 11:06:20|||||||||8
1633000130000|2021-09-30 11:08:50|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|36773
1633000140000|2021-09-30 11:09:00|272.1|272|272.1|272|272.2|272.1|272.1|272|56272
1633000150000|2021-09-30 11:09:10|||||||||12067
1633000200000|2021-09-30 11:10:00|||||||||9790
1633000210000|2021-09-30 11:10:10|||||||||3073
1633000260000|2021-09-30 11:11:00|272.2|272.1|272.2|272.1|272.3|272.1|272.1|272|54827
1633000300000|2021-09-30 11:11:40|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|17127
1633000320000|2021-09-30 11:12:00|||||||||2500
1633000470000|2021-09-30 11:14:30|||||||||10589
1633000490000|2021-09-30 11:14:50|||||||||11109
1633000510000|2021-09-30 11:15:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|13790
1633000520000|2021-09-30 11:15:20|272.3||272.3||272.3||272.3||0
1633000530000|2021-09-30 11:15:30|272.2|272.2|272.2|272.1|272.3|272.2|272.2|272.1|4253
1633000560000|2021-09-30 11:16:00|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|6243
1633000570000|2021-09-30 11:16:10||272.2||272.2||272.2||272.2|0
1633000590000|2021-09-30 11:16:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4375
1633000600000|2021-09-30 11:16:40|272.3||272.3||272.3||272.3||2500
1633000610000|2021-09-30 11:16:50|272.2||272.2||272.2||272.2||0
1633000670000|2021-09-30 11:17:50|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|1787
1633000680000|2021-09-30 11:18:00|272.3||272.3||272.3||272.3||2887
1633000700000|2021-09-30 11:18:20||272.2||272.1||272.2||272.1|3066
1633000750000|2021-09-30 11:19:10||272.2||272.2||272.2||272.2|0
1633000830000|2021-09-30 11:20:30|||||||||9067
1633000850000|2021-09-30 11:20:50|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|7547
1633000870000|2021-09-30 11:21:10|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|8580
1633000890000|2021-09-30 11:21:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1228
1633000900000|2021-09-30 11:21:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|6187
1633000920000|2021-09-30 11:22:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|5671
1633000950000|2021-09-30 11:22:30|272.5||272.5||272.5||272.5||0
1633000970000|2021-09-30 11:22:50|272.4||272.4||272.4||272.4||0
1633000990000|2021-09-30 11:23:10|272.5||272.5||272.5||272.5||0
1633001000000|2021-09-30 11:23:20|272.4||272.4||272.4||272.4||0
1633001030000|2021-09-30 11:23:50|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|21336
1633001050000|2021-09-30 11:24:10||272.3||272.3||272.3||272.3|0
1633001070000|2021-09-30 11:24:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|10488
1633001110000|2021-09-30 11:25:10|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|10016
1633001120000|2021-09-30 11:25:20|272.3||272.3||272.3||272.3||0
1633001130000|2021-09-30 11:25:30|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|19173
1633001150000|2021-09-30 11:25:50|272.2||272.2||272.2||272.2||0
1633001160000|2021-09-30 11:26:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|5324
1633001190000|2021-09-30 11:26:30|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|12174
1633001210000|2021-09-30 11:26:50|||||||||3104
1633001270000|2021-09-30 11:27:50|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|9923
1633001320000|2021-09-30 11:28:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|12368
1633001340000|2021-09-30 11:29:00|272.1|272|272.1|272|272.2|272|272.1|272|6115
1633001410000|2021-09-30 11:30:10|272.2||272.1||272.2||272.1||2017
1633001450000|2021-09-30 11:30:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|8878
1633001470000|2021-09-30 11:31:10|272.1|272|272.2|272|272.2|272.1|272.1|272|14439
1633001490000|2021-09-30 11:31:30|272.1|272.1|272.2|272|272.2|272.1|272.1|272|5553
1633001500000|2021-09-30 11:31:40|272.1||272.1||272.2||272.1||138
1633001530000|2021-09-30 11:32:10|272.2|272.1|272.2|272|272.2|272.1|272.2|272|15704
1633001560000|2021-09-30 11:32:40||272.1||272.1||272.1||272.1|0
1633001720000|2021-09-30 11:35:20|272.3|272.2|272.4|272.3|272.5|272.4|272.3|272.2|49306
1633001730000|2021-09-30 11:35:30|272.5|272.1|272.2|272.1|272.5|272.2|272.2|272.1|99326
1633001740000|2021-09-30 11:35:40|||||||||561
1633001760000|2021-09-30 11:36:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|6283
1633001820000|2021-09-30 11:37:00|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272|85510
1633001860000|2021-09-30 11:37:40|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|24008
1633001870000|2021-09-30 11:37:50|||||||||108
1633001890000|2021-09-30 11:38:10|272.2||272.2||272.2||272.2||0
1633001900000|2021-09-30 11:38:20|272.3||272.3||272.3||272.3||1305
1633001920000|2021-09-30 11:38:40|272.2||272.3||272.3||272.2||0
1633001970000|2021-09-30 11:39:30|272.2||272.2||272.2||272.2||0
1633001980000|2021-09-30 11:39:40|272.1|272|272.1|272|272.2|272|272.1|272|18422
1633002010000|2021-09-30 11:40:10|||||||||1485
1633002070000|2021-09-30 11:41:10|||||||||3799
1633002160000|2021-09-30 11:42:40|||||||||2000
1633002180000|2021-09-30 11:43:00|||||||||1000
1633002220000|2021-09-30 11:43:40|272|271.9|271.9|271.8|272|272|271.9|271.8|43961
1633002230000|2021-09-30 11:43:50|272|271.9|272|271.9|272|271.9|272|271.8|2906
1633002240000|2021-09-30 11:44:00||271.8||271.9||271.9||271.8|5906
1633002320000|2021-09-30 11:45:20|272.1|272|272|271.9|272.1|272|272|271.9|42951
1633002330000|2021-09-30 11:45:30|272.1||272||272.1||272||2014
1633002340000|2021-09-30 11:45:40|272.1|272|272|271.9|272.1|272|272|271.9|5786
1633002350000|2021-09-30 11:45:50|272.1|272|272.1|272|272.1|272|272.1|272|5722
1633002510000|2021-09-30 11:48:30|||||||||12428
1633002550000|2021-09-30 11:49:10|||||||||7506
1633002570000|2021-09-30 11:49:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|16126
1633002580000|2021-09-30 11:49:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|13196
1633002630000|2021-09-30 11:50:30|||||||||4921
1633002640000|2021-09-30 11:50:40|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|17125
1633002680000|2021-09-30 11:51:20|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|1828
1633002690000|2021-09-30 11:51:30|||||||||1946
1633002700000|2021-09-30 11:51:40|272.4||272.4||272.4||272.4||0
1633002710000|2021-09-30 11:51:50||272.3||272.3||272.3||272.3|0
1633002730000|2021-09-30 11:52:10|||||||||1000
1633002740000|2021-09-30 11:52:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|19235
1633002760000|2021-09-30 11:52:40|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.5|10393
1633002780000|2021-09-30 11:53:00|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|3246
1633002880000|2021-09-30 11:54:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|4074
1633002890000|2021-09-30 11:54:50|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|16482
1633002920000|2021-09-30 11:55:20|272.7||272.7||272.7||272.7||0
1633002980000|2021-09-30 11:56:20|||||||||1000
1633002990000|2021-09-30 11:56:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|862
1633003000000|2021-09-30 11:56:40|272.9||272.8||272.9||272.8||0
1633003010000|2021-09-30 11:56:50|272.9||272.8||272.9||272.8||0
1633003100000|2021-09-30 11:58:20|272.7|272.6|272.6|272.5|272.7|272.7|272.6|272.5|26600
1633003110000|2021-09-30 11:58:30|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|11217
1633003120000|2021-09-30 11:58:40||272.4||272.4||272.4||272.4|7960
1633003170000|2021-09-30 11:59:30||272.5||272.5||272.5||272.5|0
1633003190000|2021-09-30 11:59:50|272.7||272.6||272.7||272.6||4470
1633003200000|2021-09-30 12:00:00|272.7||272.7||272.7||272.7||0
1633003220000|2021-09-30 12:00:20|272.6||272.6||272.7||272.6||0
1633003230000|2021-09-30 12:00:30|272.7|272.6|272.7|272.5|272.7|272.6|272.6|272.5|7700
1633003240000|2021-09-30 12:00:40|272.6|272.6|272.6|272.5|272.6|272.6|272.6|272.5|698
1633003260000|2021-09-30 12:01:00|||||||||6740
1633003300000|2021-09-30 12:01:40|||||||||5383
1633003340000|2021-09-30 12:02:20||272.4||272.5||272.5||272.4|6041
1633003350000|2021-09-30 12:02:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1365
1633003380000|2021-09-30 12:03:00|||||||||4526
1633003420000|2021-09-30 12:03:40|||||||||5282
1633003430000|2021-09-30 12:03:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|9062
1633003440000|2021-09-30 12:04:00|||||||||1686
1633003450000|2021-09-30 12:04:10|272.6||272.6||272.6||272.6||2050
1633003520000|2021-09-30 12:05:20||272.5||272.5||272.5||272.5|0
1633003570000|2021-09-30 12:06:10|||||||||2500
1633003580000|2021-09-30 12:06:20|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|6768
1633003610000|2021-09-30 12:06:50|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|10415
1633003620000|2021-09-30 12:07:00||272.3||272.3||272.3||272.3|0
1633003640000|2021-09-30 12:07:20|||||||||17
1633003650000|2021-09-30 12:07:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|5015
1633003660000|2021-09-30 12:07:40|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|2815
1633003680000|2021-09-30 12:08:00||272.4||272.4||272.4||272.4|0
1633003690000|2021-09-30 12:08:10|272.6||272.5||272.6||272.5||0
1633003720000|2021-09-30 12:08:40||272.3||272.4||272.4||272.3|6752
1633003730000|2021-09-30 12:08:50||272.3||272.3||272.3||272.3|1251
1633003750000|2021-09-30 12:09:10||272.4||272.4||272.4||272.4|0
1633003760000|2021-09-30 12:09:20||272.3||272.3||272.3||272.3|1285
1633003780000|2021-09-30 12:09:40|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|699
1633003860000|2021-09-30 12:11:00||272.1||272.2||272.2||272.1|8451
1633003910000|2021-09-30 12:11:50|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|5139
1633003930000|2021-09-30 12:12:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|999
1633003940000|2021-09-30 12:12:20|||||||||177
1633003950000|2021-09-30 12:12:30|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|4803
1633003990000|2021-09-30 12:13:10||272.4||272.3||272.4||272.3|2899
1633004060000|2021-09-30 12:14:20|272.4||272.5||272.5||272.4||10000
1633004080000|2021-09-30 12:14:40||272.4||272.3||272.4||272.3|3248
1633004100000|2021-09-30 12:15:00||272.4||272.4||272.4||272.4|0
1633004110000|2021-09-30 12:15:10|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|33230
1633004120000|2021-09-30 12:15:20|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|11455
1633004140000|2021-09-30 12:15:40|||||||||6570
1633004220000|2021-09-30 12:17:00||272.4||272.4||272.5||272.4|5972
1633004250000|2021-09-30 12:17:30|272.5||272.5||272.5||272.5||0
1633004390000|2021-09-30 12:19:50|||||||||9794
1633004400000|2021-09-30 12:20:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|12850
1633004430000|2021-09-30 12:20:30||272.5||272.5||272.5||272.5|0
1633004440000|2021-09-30 12:20:40||272.6||272.6||272.6||272.6|0
1633004470000|2021-09-30 12:21:10|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|19419
1633004480000|2021-09-30 12:21:20|272.7||272.7||272.7||272.7||0
1633004570000|2021-09-30 12:22:50|||||||||9120
1633004630000|2021-09-30 12:23:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2922
1633004640000|2021-09-30 12:24:00|272.9|272.8|272.9|272.7|272.9|272.8|272.8|272.7|12946
1633004650000|2021-09-30 12:24:10||272.8||272.8||272.8||272.8|0
1633004870000|2021-09-30 12:27:50|273|272.9|273|272.9|273|272.9|273|272.9|9079
1633004890000|2021-09-30 12:28:10|||||||||729
1633004900000|2021-09-30 12:28:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|28556
1633004910000|2021-09-30 12:28:30|273||273||273||273||0
1633004920000|2021-09-30 12:28:40||272.9||272.9||272.9||272.9|0
1633004960000|2021-09-30 12:29:20|273.1|273|273|272.9|273.1|273|273|272.9|9189
1633004990000|2021-09-30 12:29:50|273.1|273|273.1|273|273.1|273|273|272.9|10239
1633005020000|2021-09-30 12:30:20|273.2|273.1|273.2|273|273.3|273.1|273.1|273|6355
1633005060000|2021-09-30 12:31:00||273.1||273.1||273.1||273.1|0
1633005100000|2021-09-30 12:31:40|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|1750
1633005110000|2021-09-30 12:31:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|3263
1633005120000|2021-09-30 12:32:00||273.2||273.2||273.2||273.2|0
1633005140000|2021-09-30 12:32:20|273.4||273.4||273.4||273.4||0
1633005150000|2021-09-30 12:32:30|273.3||273.3||273.3||273.3||0
1633005210000|2021-09-30 12:33:30|273.4||273.4||273.4||273.4||7429
1633005220000|2021-09-30 12:33:40|273.5|273.3|273.4|273.3|273.5|273.4|273.4|273.3|5000
1633005240000|2021-09-30 12:34:00|273.5||273.5||273.5||273.5||0
1633005250000|2021-09-30 12:34:10|273.4||273.4||273.4||273.4||0
1633005270000|2021-09-30 12:34:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|27249
1633005280000|2021-09-30 12:34:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|8199
1633005310000|2021-09-30 12:35:10|273.1|273|273.2|273|273.2|273|273.1|273|6488
1633005330000|2021-09-30 12:35:30|273.3|273.1|273.3|273.2|273.3|273.2|273.2|273.1|6040
1633005340000|2021-09-30 12:35:40|273.4||273.4||273.4||273.4||0
1633005350000|2021-09-30 12:35:50|273.3|273.3|273.3|273.2|273.3|273.3|273.3|273.2|3000
1633005410000|2021-09-30 12:36:50|273.4||273.3||273.4||273.3||0
1633005460000|2021-09-30 12:37:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5000
1633005490000|2021-09-30 12:38:10|||||||||1100
1633005500000|2021-09-30 12:38:20|||||||||697
1633005540000|2021-09-30 12:39:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|13520
1633005610000|2021-09-30 12:40:10|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|10913
1633005620000|2021-09-30 12:40:20|273.3||273.3||273.3||273.3||0
1633005760000|2021-09-30 12:42:40|||||||||884
1633005810000|2021-09-30 12:43:30|||||||||910
1633005900000|2021-09-30 12:45:00|||||||||880
1633005920000|2021-09-30 12:45:20|273.4|273.3|273.4|273.2|273.4|273.3|273.3|273.2|8126
1633005980000|2021-09-30 12:46:20||273.3||273.2||273.3||273.2|2500
1633006000000|2021-09-30 12:46:40|273.3||273.3||273.3||273.3||0
1633006200000|2021-09-30 12:50:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|12657
1633006230000|2021-09-30 12:50:30|||||||||957
1633006240000|2021-09-30 12:50:40|||||||||2938
1633006250000|2021-09-30 12:50:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3255
1633006320000|2021-09-30 12:52:00|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|50085
1633006350000|2021-09-30 12:52:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|13169
1633006490000|2021-09-30 12:54:50|273.3|273.2|273.3|273.2|273.4|273.3|273.3|273.2|10967
1633006530000|2021-09-30 12:55:30|||||||||164
1633006730000|2021-09-30 12:58:50|||||||||13729
1633006800000|2021-09-30 13:00:00|273.2|273.1|273.1|273|273.2|273.1|273.1|273|10479
1633006810000|2021-09-30 13:00:10|273.2|273.1|273.1|273|273.2|273.1|273.1|273|18421
1633006840000|2021-09-30 13:00:40|273.2|273.1|273.1|273|273.2|273.1|273.1|273|17138
1633007020000|2021-09-30 13:03:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|9983
1633007180000|2021-09-30 13:06:20|||||||||1
1633007220000|2021-09-30 13:07:00|273.3||273.3||273.3||273.3||7605
1633007230000|2021-09-30 13:07:10||273.2||273.2||273.2||273.2|0
1633007260000|2021-09-30 13:07:40|||||||||1808
1633007310000|2021-09-30 13:08:30|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|2576
1633007320000|2021-09-30 13:08:40|273.3||273.3||273.3||273.3||0
1633007340000|2021-09-30 13:09:00||273.1||273.1||273.2||273.1|42217
1633007350000|2021-09-30 13:09:10|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273.1|11031
1633007390000|2021-09-30 13:09:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1856
1633007430000|2021-09-30 13:10:30|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|3995
1633007460000|2021-09-30 13:11:00||273.3||273.3||273.3||273.3|0
1633007480000|2021-09-30 13:11:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4940
1633007490000|2021-09-30 13:11:30|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|6730
1633007500000|2021-09-30 13:11:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|7
1633007510000|2021-09-30 13:11:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|189
1633007560000|2021-09-30 13:12:40|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|21178
1633007580000|2021-09-30 13:13:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|5006
1633007610000|2021-09-30 13:13:30||273.4||273.3||273.4||273.3|0
1633007620000|2021-09-30 13:13:40||273.4||273.4||273.4||273.4|0
1633007710000|2021-09-30 13:15:10|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|7593
1633007720000|2021-09-30 13:15:20||273.5||273.5||273.5||273.5|0
1633007730000|2021-09-30 13:15:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|799
1633007760000|2021-09-30 13:16:00|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|11134
1633007780000|2021-09-30 13:16:20||273.4||273.4||273.4||273.4|0
1633007820000|2021-09-30 13:17:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|6397
1633008090000|2021-09-30 13:21:30|273.3|273.2|273.3|273.2|273.3|273.3|273.3|273.2|24003
1633008180000|2021-09-30 13:23:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|34706
1633008190000|2021-09-30 13:23:10|273.3|273.2|273.1|273|273.3|273.3|273.1|273|36901
1633008200000|2021-09-30 13:23:20|273.2||273.1||273.2||273.1||2500
1633008220000|2021-09-30 13:23:40|273.2||273.2||273.2||273.2||0
1633008230000|2021-09-30 13:23:50||273.1||273||273.1||273|9833
1633008250000|2021-09-30 13:24:10|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|17282
1633008330000|2021-09-30 13:25:30|||||||||4462
1633008340000|2021-09-30 13:25:40|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|6495
1633008370000|2021-09-30 13:26:10|||||||||10000
1633008420000|2021-09-30 13:27:00|||||||||7507
1633008450000|2021-09-30 13:27:30|273.4||273.3||273.4||273.3||15516
1633008500000|2021-09-30 13:28:20|||||||||7755
1633008540000|2021-09-30 13:29:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|11246
1633008630000|2021-09-30 13:30:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|12362
1633008660000|2021-09-30 13:31:00|273.1|273|273.1|273|273.1|273|273.1|273|13552
1633008670000|2021-09-30 13:31:10|||||||||17318
1633008680000|2021-09-30 13:31:20||272.9||272.9||273||272.9|1773
1633008690000|2021-09-30 13:31:30||273||273||273||273|0
1633008710000|2021-09-30 13:31:50|273.2|273.1|273.2|273|273.2|273.1|273.2|273|18537
1633008720000|2021-09-30 13:32:00|273.1|273.1|273.2|273.1|273.2|273.1|273.1|273.1|6495
1633008730000|2021-09-30 13:32:10|273.3||273.2||273.3||273.2||6842
1633008760000|2021-09-30 13:32:40|273.1|273|273.2|273.1|273.2|273.1|273.1|273|14531
1633008770000|2021-09-30 13:32:50|273.1|273|273.2|273|273.2|273|273.1|273|4837
1633008780000|2021-09-30 13:33:00||273.1||273.1||273.1||273.1|0
1633008790000|2021-09-30 13:33:10|273.1|273|273.1|273|273.1|273|273.1|273|3949
1633008810000|2021-09-30 13:33:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|16656
1633008860000|2021-09-30 13:34:20|273.1|273|273.1|273|273.1|273|273.1|273|9574
1633008920000|2021-09-30 13:35:20|273|272.9|273|272.9|273|272.9|273|272.9|14729
1633008940000|2021-09-30 13:35:40|||||||||2003
1633008950000|2021-09-30 13:35:50|||||||||2003
1633008960000|2021-09-30 13:36:00|272.9|272.8|273|272.9|273|272.9|272.9|272.8|2390
1633008970000|2021-09-30 13:36:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|8591
1633008980000|2021-09-30 13:36:20|||||||||3078
1633008990000|2021-09-30 13:36:30|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|12159
1633009000000|2021-09-30 13:36:40|||||||||2003
1633009010000|2021-09-30 13:36:50|||||||||2002
1633009020000|2021-09-30 13:37:00|||||||||1502
1633009030000|2021-09-30 13:37:10|||||||||2002
1633009040000|2021-09-30 13:37:20|||||||||10298
1633009050000|2021-09-30 13:37:30|272.6|272.5|272.6|272.5|272.6|272.6|272.6|272.4|29073
1633009060000|2021-09-30 13:37:40|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|11864
1633009070000|2021-09-30 13:37:50|272.6||272.6||272.6||272.6||0
1633009080000|2021-09-30 13:38:00|||||||||1501
1633009090000|2021-09-30 13:38:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3194
1633009100000|2021-09-30 13:38:20|||||||||2003
1633009110000|2021-09-30 13:38:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4502
1633009120000|2021-09-30 13:38:40|||||||||2003
1633009130000|2021-09-30 13:38:50|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|17902
1633009150000|2021-09-30 13:39:10|||||||||2002
1633009160000|2021-09-30 13:39:20|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|5822
1633009170000|2021-09-30 13:39:30|272.3||272.3||272.3||272.3||5418
1633009190000|2021-09-30 13:39:50|272.2|272.2|272.3|272.1|272.3|272.2|272.2|272.1|4908
1633009200000|2021-09-30 13:40:00|272.2||272.3||272.3||272.2||2046
1633009210000|2021-09-30 13:40:10|272.2||272.2||272.2||272.2||0
1633009220000|2021-09-30 13:40:20|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|5844
1633009240000|2021-09-30 13:40:40||272.2||272.1||272.2||272.1|4329
1633009250000|2021-09-30 13:40:50|||||||||1830
1633009260000|2021-09-30 13:41:00|||||||||1830
1633009270000|2021-09-30 13:41:10|272.2||272.2||272.2||272.2||1829
1633009280000|2021-09-30 13:41:20|||||||||7146
1633009300000|2021-09-30 13:41:40|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|10756
1633009310000|2021-09-30 13:41:50|272.2||272.3||272.3||272.2||2500
1633009320000|2021-09-30 13:42:00|272.2||272.2||272.2||272.2||1829
1633009330000|2021-09-30 13:42:10|272.3||272.2||272.3||272.2||1829
1633009340000|2021-09-30 13:42:20|272.1|272|272.1|272|272.1|272|272.1|272|13967
1633009350000|2021-09-30 13:42:30|272.2|272.1|272.1|272|272.2|272.1|272.1|272|2500
1633009370000|2021-09-30 13:42:50|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272|9650
1633009390000|2021-09-30 13:43:10|||||||||1830
1633009400000|2021-09-30 13:43:20|272.1|272|272.2|272|272.2|272|272.1|272|17858
1633009410000|2021-09-30 13:43:30||272.1||272.1||272.1||272.1|0
1633009420000|2021-09-30 13:43:40|272.1|272|272.1|272|272.1|272|272.1|272|7079
1633009430000|2021-09-30 13:43:50|272.2||272.2||272.2||272.2||1829
1633009440000|2021-09-30 13:44:00|||||||||2829
1633009450000|2021-09-30 13:44:10|272.1||272.1||272.1||272.1||1830
1633009460000|2021-09-30 13:44:20|||||||||1834
1633009470000|2021-09-30 13:44:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|3833
1633009480000|2021-09-30 13:44:40|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|3665
1633009500000|2021-09-30 13:45:00|272.2|272.2|272.2|272.1|272.2|272.2|272.2|272.1|1124
1633009510000|2021-09-30 13:45:10|272.1|272|272.1|272|272.1|272.1|272.1|272|44988
1633009520000|2021-09-30 13:45:20|||||||||1473
1633009530000|2021-09-30 13:45:30|272|271.9|272|271.9|272|271.9|272|271.8|7169
1633009540000|2021-09-30 13:45:40|272.1|272|272|271.9|272.1|272|272|271.9|1967
1633009550000|2021-09-30 13:45:50|||||||||1473
1633009560000|2021-09-30 13:46:00|272.1|272|272.1|272|272.1|272|272.1|272|15406
1633009570000|2021-09-30 13:46:10|272.2|272.1|272.2|272|272.2|272.1|272.2|272|6757
1633009590000|2021-09-30 13:46:30|||||||||1473
1633009600000|2021-09-30 13:46:40|272.3|272.1|272.3|272.2|272.3|272.2|272.3|272.1|9119
1633009610000|2021-09-30 13:46:50|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|7967
1633009620000|2021-09-30 13:47:00|272.2|272.2|272.2|272.1|272.3|272.2|272.2|272.1|15459
1633009640000|2021-09-30 13:47:20|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|3690
1633009650000|2021-09-30 13:47:30||272.2||272.2||272.2||272.2|1964
1633009660000|2021-09-30 13:47:40|272.2|272.1|272.2|272.1|272.2|272.2|272.2|272.1|7794
1633009670000|2021-09-30 13:47:50|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|9732
1633009680000|2021-09-30 13:48:00|272.5||272.5||272.5||272.5||2500
1633009700000|2021-09-30 13:48:20|272.4||272.4||272.4||272.4||0
1633009710000|2021-09-30 13:48:30|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|7736
1633009720000|2021-09-30 13:48:40||272.3||272.3||272.3||272.2|1965
1633009740000|2021-09-30 13:49:00|||||||||1964
1633009750000|2021-09-30 13:49:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|11762
1633009760000|2021-09-30 13:49:20|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|5972
1633009770000|2021-09-30 13:49:30|272.3||272.3||272.3||272.3||1473
1633009780000|2021-09-30 13:49:40|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|11300
1633009790000|2021-09-30 13:49:50|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|3228
1633009800000|2021-09-30 13:50:00|272.4||272.5||272.5||272.4||0
1633009810000|2021-09-30 13:50:10|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1633009830000|2021-09-30 13:50:30|272.5|272.5|272.6|272.4|272.6|272.5|272.5|272.4|10308
1633009870000|2021-09-30 13:51:10|272.5|272.3|272.4|272.3|272.5|272.3|272.4|272.3|20576
1633009880000|2021-09-30 13:51:20|272.5||272.4||272.5||272.4||2221
1633009890000|2021-09-30 13:51:30|||||||||11498
1633009900000|2021-09-30 13:51:40|||||||||2169
1633009910000|2021-09-30 13:51:50|||||||||1628
1633009920000|2021-09-30 13:52:00|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|17050
1633009930000|2021-09-30 13:52:10|||||||||7327
1633009940000|2021-09-30 13:52:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|8080
1633009950000|2021-09-30 13:52:30|||||||||2169
1633009960000|2021-09-30 13:52:40|||||||||1628
1633009970000|2021-09-30 13:52:50|||||||||1627
1633009980000|2021-09-30 13:53:00|||||||||2170
1633009990000|2021-09-30 13:53:10|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|7075
1633010000000|2021-09-30 13:53:20|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|5462
1633010010000|2021-09-30 13:53:30|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.4|1627
1633010020000|2021-09-30 13:53:40|||||||||3255
1633010030000|2021-09-30 13:53:50|272.6|272.5|272.7|272.6|272.8|272.6|272.6|272.5|27727
1633010040000|2021-09-30 13:54:00|272.8||272.8||272.8||272.8||0
1633010050000|2021-09-30 13:54:10|272.7||272.7||272.7||272.7||1724
1633010060000|2021-09-30 13:54:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|9104
1633010070000|2021-09-30 13:54:30|272.8||272.8||272.8||272.8||23629
1633010080000|2021-09-30 13:54:40||272.7||272.7||272.7||272.7|0
1633010090000|2021-09-30 13:54:50|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|17833
1633010100000|2021-09-30 13:55:00|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|10674
1633010110000|2021-09-30 13:55:10|272.7||272.7||272.7||272.7||0
1633010120000|2021-09-30 13:55:20||272.5||272.6||272.6||272.5|16961
1633010140000|2021-09-30 13:55:40|||||||||1613
1633010150000|2021-09-30 13:55:50|||||||||1614
1633010160000|2021-09-30 13:56:00|||||||||1613
1633010170000|2021-09-30 13:56:10|||||||||2152
1633010180000|2021-09-30 13:56:20|||||||||2151
1633010200000|2021-09-30 13:56:40|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|6135
1633010210000|2021-09-30 13:56:50|||||||||2151
1633010220000|2021-09-30 13:57:00|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|6516
1633010230000|2021-09-30 13:57:10|272.5||272.5||272.6||272.5||3229
1633010240000|2021-09-30 13:57:20||272.3||272.3||272.4||272.3|0
1633010250000|2021-09-30 13:57:30|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|6055
1633010260000|2021-09-30 13:57:40|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|4114
1633010270000|2021-09-30 13:57:50||272.4||272.4||272.4||272.4|2151
1633010280000|2021-09-30 13:58:00|||||||||1617
1633010290000|2021-09-30 13:58:10|||||||||2152
1633010300000|2021-09-30 13:58:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|5156
1633010310000|2021-09-30 13:58:30|||||||||1613
1633010320000|2021-09-30 13:58:40||272.2||272.2||272.2||272.2|4565
1633010330000|2021-09-30 13:58:50|272.3||272.3||272.3||272.3||2151
1633010340000|2021-09-30 13:59:00|||||||||1614
1633010350000|2021-09-30 13:59:10||272.1||272.2||272.2||272.1|1613
1633010360000|2021-09-30 13:59:20|||||||||2152
1633010380000|2021-09-30 13:59:40|||||||||2151
1633010390000|2021-09-30 13:59:50|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|13836
1633010400000|2021-09-30 14:00:00|||||||||1678
1633010410000|2021-09-30 14:00:10|272.1|272|272.2|272|272.2|272.1|272.1|272|8387
1633010420000|2021-09-30 14:00:20|272.1||272.1||272.1||272.1||2907
1633010430000|2021-09-30 14:00:30|272.2||272.2||272.2||272.2||2500
1633010440000|2021-09-30 14:00:40|272.1||272.1||272.2||272.1||12603
1633010450000|2021-09-30 14:00:50|||||||||1807
1633010460000|2021-09-30 14:01:00|||||||||1807
1633010470000|2021-09-30 14:01:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|5493
1633010490000|2021-09-30 14:01:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|10575
1633010500000|2021-09-30 14:01:40|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|7463
1633010510000|2021-09-30 14:01:50|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|6278
1633010520000|2021-09-30 14:02:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|4968
1633010540000|2021-09-30 14:02:20|||||||||2687
1633010550000|2021-09-30 14:02:30|||||||||3952
1633010560000|2021-09-30 14:02:40|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|4670
1633010570000|2021-09-30 14:02:50|272.2|272.2|272.2|272.1|272.2|272.2|272.2|272.1|3093
1633010580000|2021-09-30 14:03:00|||||||||1907
1633010590000|2021-09-30 14:03:10|||||||||3160
1633010600000|2021-09-30 14:03:20|272.1|272|272.1|271.9|272.2|272|272.1|271.9|44070
1633010610000|2021-09-30 14:03:30||272||272||272||271.9|4117
1633010620000|2021-09-30 14:03:40|272.2||272.2||272.2||272.1||4328
1633010630000|2021-09-30 14:03:50|272.1||272.2||272.2||272.1||1806
1633010640000|2021-09-30 14:04:00|272.1||272.2||272.2||272.1||4312
1633010650000|2021-09-30 14:04:10|272.1||272.2||272.2||272.1||5007
1633010660000|2021-09-30 14:04:20||272.1||272.1||272.1||272|6008
1633010670000|2021-09-30 14:04:30|272.1|272|272.1|272|272.1|272|272.1|272|12870
1633010680000|2021-09-30 14:04:40|||||||||1806
1633010690000|2021-09-30 14:04:50|||||||||1807
1633010700000|2021-09-30 14:05:00|272|271.9|272|271.9|272|271.9|272|271.9|5775
1633010710000|2021-09-30 14:05:10|272.1|272|272.1|272|272.1|272|272.1|272|9292
1633010720000|2021-09-30 14:05:20|||||||||3100
1633010730000|2021-09-30 14:05:30|||||||||1558
1633010740000|2021-09-30 14:05:40|||||||||2103
1633010750000|2021-09-30 14:05:50|272.2|272.1|272.2|272|272.2|272.1|272.2|272|25636
1633010760000|2021-09-30 14:06:00|272.1||272.1||272.1||272.1||0
1633010770000|2021-09-30 14:06:10|||||||||1557
1633010780000|2021-09-30 14:06:20|272|271.9|272|271.9|272.1|271.9|272|271.9|6197
1633010790000|2021-09-30 14:06:30|272.1|272|272.1|271.9|272.1|272|272.1|271.9|5937
1633010800000|2021-09-30 14:06:40|272||272||272||272||3114
1633010810000|2021-09-30 14:06:50|||||||||2308
1633010830000|2021-09-30 14:07:10|||||||||1971
1633010840000|2021-09-30 14:07:20|||||||||2076
1633010850000|2021-09-30 14:07:30|||||||||2076
1633010870000|2021-09-30 14:07:50||271.8||271.8||271.8||271.8|3761
1633010880000|2021-09-30 14:08:00||271.9||271.9||271.9||271.9|0
1633010890000|2021-09-30 14:08:10|272.1|272|272.2|272.1|272.2|272.1|272.1|272|26126
1633010900000|2021-09-30 14:08:20|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|0
1633010910000|2021-09-30 14:08:30|272.2||272.3||272.3||272.2||69
1633010950000|2021-09-30 14:09:10|272.2||272.2||272.3||272.2||4035
1633010970000|2021-09-30 14:09:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|5863
1633010990000|2021-09-30 14:09:50|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|11262
1633011000000|2021-09-30 14:10:00|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|10548
1633011010000|2021-09-30 14:10:10|272.3||272.3||272.3||272.3||0
1633011040000|2021-09-30 14:10:40|||||||||2528
1633011060000|2021-09-30 14:11:00|||||||||5420
1633011070000|2021-09-30 14:11:10||272.1||272.1||272.1||272.1|5843
1633011080000|2021-09-30 14:11:20||272.2||272.1||272.2||272.1|4832
1633011090000|2021-09-30 14:11:30|272.2||272.2||272.2||272.2||3561
1633011100000|2021-09-30 14:11:40|||||||||1692
1633011110000|2021-09-30 14:11:50|||||||||2094
1633011120000|2021-09-30 14:12:00|||||||||76
1633011130000|2021-09-30 14:12:10|||||||||2022
1633011140000|2021-09-30 14:12:20|||||||||2491
1633011150000|2021-09-30 14:12:30|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|771
1633011160000|2021-09-30 14:12:40|272.2|272.2|272.2|272.1|272.2|272.2|272.2|272.1|2500
1633011170000|2021-09-30 14:12:50|||||||||1990
1633011180000|2021-09-30 14:13:00|272.1|272|272.1|271.9|272.1|272|272|271.9|5691
1633011190000|2021-09-30 14:13:10||272||272||272||272|1610
1633011200000|2021-09-30 14:13:20|||||||||2023
1633011210000|2021-09-30 14:13:30|||||||||2022
1633011220000|2021-09-30 14:13:40|||||||||2022
1633011230000|2021-09-30 14:13:50|272|271.9|272|271.9|272.1|271.9|272|271.9|3844
1633011240000|2021-09-30 14:14:00|272.1|272|272|271.9|272.1|272|272|271.9|2743
1633011250000|2021-09-30 14:14:10|272.1||272||272.1||272||1516
1633011280000|2021-09-30 14:14:40|||||||||3539
1633011290000|2021-09-30 14:14:50|||||||||1516
1633011310000|2021-09-30 14:15:10|||||||||2372
1633011320000|2021-09-30 14:15:20|||||||||1423
1633011330000|2021-09-30 14:15:30|272.1|272|272|271.9|272.1|272|272|271.9|5399
1633011340000|2021-09-30 14:15:40|272.1|272|272|271.9|272.1|272|272|271.9|5427
1633011350000|2021-09-30 14:15:50|272.1||272.1||272.1||272.1||2500
1633011360000|2021-09-30 14:16:00||272||272||272||272|1423
1633011370000|2021-09-30 14:16:10|272|271.9|272|271.9|272.1|271.9|272|271.9|6049
1633011390000|2021-09-30 14:16:30|||||||||2096
1633011400000|2021-09-30 14:16:40|||||||||2005
1633011410000|2021-09-30 14:16:50|272.1|272|272.1|272|272.1|272|272|272|5746
1633011430000|2021-09-30 14:17:10|272|271.9|272|271.9|272|271.9|272|271.9|6488
1633011440000|2021-09-30 14:17:20|||||||||1897
1633011450000|2021-09-30 14:17:30|272.1|272|272.1|271.9|272.1|272|272.1|271.9|3103
1633011460000|2021-09-30 14:17:40||272||272||272||272|1897
1633011470000|2021-09-30 14:17:50|||||||||1897
1633011480000|2021-09-30 14:18:00|||||||||1423
1633011490000|2021-09-30 14:18:10|||||||||1897
1633011510000|2021-09-30 14:18:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|11046
1633011550000|2021-09-30 14:19:10|||||||||1897
1633011570000|2021-09-30 14:19:30|272.1|272|272.2|272.1|272.2|272.1|272.1|272|18047
1633011580000|2021-09-30 14:19:40|||||||||1897
1633011590000|2021-09-30 14:19:50|272.1|272|272.2|272|272.2|272|272.1|272|5468
1633011600000|2021-09-30 14:20:00|272.1||272.1||272.1||272.1||2000
1633011610000|2021-09-30 14:20:10|||||||||1525
1633011620000|2021-09-30 14:20:20|272|271.9|272|271.9|272|271.9|272|271.8|16208
1633011640000|2021-09-30 14:20:40|||||||||2034
1633011650000|2021-09-30 14:20:50|272.1|272|272.1|271.9|272.1|272|272.1|271.9|26720
1633011660000|2021-09-30 14:21:00|272||272||272||272||2034
1633011670000|2021-09-30 14:21:10|||||||||1526
1633011680000|2021-09-30 14:21:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|7916
1633011690000|2021-09-30 14:21:30|||||||||1526
1633011700000|2021-09-30 14:21:40|||||||||2048
1633011710000|2021-09-30 14:21:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|5282
1633011720000|2021-09-30 14:22:00|||||||||2035
1633011730000|2021-09-30 14:22:10|||||||||2034
1633011740000|2021-09-30 14:22:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|9416
1633011750000|2021-09-30 14:22:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1633011760000|2021-09-30 14:22:40|272|271.9|271.9|271.8|272|271.9|271.9|271.8|15193
1633011770000|2021-09-30 14:22:50|272||272||272||272||2151
1633011780000|2021-09-30 14:23:00||271.9||271.9||271.9||271.9|0
1633011790000|2021-09-30 14:23:10|||||||||2034
1633011800000|2021-09-30 14:23:20|||||||||1526
1633011810000|2021-09-30 14:23:30|||||||||1526
1633011820000|2021-09-30 14:23:40|||||||||3051
1633011840000|2021-09-30 14:24:00|||||||||2034
1633011850000|2021-09-30 14:24:10|||||||||1526
1633011860000|2021-09-30 14:24:20|272.1|272|272.1|272|272.1|272|272.1|272|21688
1633011890000|2021-09-30 14:24:50|272|271.9|272|271.9|272|271.9|272|271.9|14053
1633011900000|2021-09-30 14:25:00|||||||||1702
1633011910000|2021-09-30 14:25:10|||||||||3180
1633011920000|2021-09-30 14:25:20|272.1|272|272.1|272|272.1|272|272.1|272|13941
1633011940000|2021-09-30 14:25:40|272.2|272.1|272.2|272|272.2|272.1|272.2|272|13190
1633011970000|2021-09-30 14:26:10||272.1||272.1||272.1||272.1|0
1633011990000|2021-09-30 14:26:30|||||||||2118
1633012000000|2021-09-30 14:26:40|||||||||2118
1633012010000|2021-09-30 14:26:50|||||||||1588
1633012020000|2021-09-30 14:27:00|||||||||1588
1633012030000|2021-09-30 14:27:10|||||||||1588
1633012040000|2021-09-30 14:27:20|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|30110
1633012070000|2021-09-30 14:27:50||272.3||272.3||272.3||272.3|0
1633012080000|2021-09-30 14:28:00|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|10063
1633012090000|2021-09-30 14:28:10|272.4|272.4|272.4|272.3|272.5|272.4|272.4|272.3|8023
1633012100000|2021-09-30 14:28:20|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|31497
1633012110000|2021-09-30 14:28:30||272.2||272.2||272.3||272.2|436
1633012120000|2021-09-30 14:28:40|272.3||272.3||272.3||272.3||0
1633012130000|2021-09-30 14:28:50|272.4||272.3||272.4||272.3||2143
1633012140000|2021-09-30 14:29:00|272.4||272.3||272.4||272.3||2500
1633012150000|2021-09-30 14:29:10|||||||||2119
1633012160000|2021-09-30 14:29:20||272.1||272.2||272.2||272.1|13849
1633012170000|2021-09-30 14:29:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|26166
1633012180000|2021-09-30 14:29:40|||||||||2118
1633012210000|2021-09-30 14:30:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|18106
1633012220000|2021-09-30 14:30:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4361
1633012240000|2021-09-30 14:30:40||272||272.1||272.1||272|3077
1633012250000|2021-09-30 14:30:50|||||||||3666
1633012260000|2021-09-30 14:31:00||272||272.1||272.1||272|3851
1633012270000|2021-09-30 14:31:10|||||||||2822
1633012280000|2021-09-30 14:31:20|||||||||3437
1633012290000|2021-09-30 14:31:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|13320
1633012310000|2021-09-30 14:31:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|16309
1633012340000|2021-09-30 14:32:20|||||||||1667
1633012350000|2021-09-30 14:32:30|||||||||1666
1633012360000|2021-09-30 14:32:40|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|5924
1633012370000|2021-09-30 14:32:50||272.2||272.3||272.3||272.2|5433
1633012380000|2021-09-30 14:33:00|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|10963
1633012390000|2021-09-30 14:33:10||272.4||272.4||272.4||272.3|0
1633012430000|2021-09-30 14:33:50|||||||||1789
1633012440000|2021-09-30 14:34:00|272.6|272.5|272.5|272.3|272.6|272.5|272.5|272.3|17766
1633012460000|2021-09-30 14:34:20||272.4||272.4||272.4||272.4|0
1633012470000|2021-09-30 14:34:30|||||||||400
1633012480000|2021-09-30 14:34:40|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|9624
1633012490000|2021-09-30 14:34:50|272.5|272.3|272.5|272.3|272.5|272.4|272.5|272.3|3477
1633012510000|2021-09-30 14:35:10|272.4||272.5||272.5||272.4||3385
1633012520000|2021-09-30 14:35:20|272.4||272.4||272.4||272.4||1692
1633012530000|2021-09-30 14:35:30|||||||||1719
1633012540000|2021-09-30 14:35:40|||||||||1693
1633012550000|2021-09-30 14:35:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|1286
1633012560000|2021-09-30 14:36:00|||||||||1692
1633012570000|2021-09-30 14:36:10||272.3||272.3||272.4||272.3|7952
1633012580000|2021-09-30 14:36:20|272.4||272.4||272.4||272.4||1692
1633012600000|2021-09-30 14:36:40|||||||||2264
1633012610000|2021-09-30 14:36:50|||||||||1693
1633012620000|2021-09-30 14:37:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|12095
1633012630000|2021-09-30 14:37:10|||||||||1692
1633012640000|2021-09-30 14:37:20|||||||||1692
1633012650000|2021-09-30 14:37:30|||||||||1692
1633012660000|2021-09-30 14:37:40|||||||||2257
1633012670000|2021-09-30 14:37:50|||||||||2260
1633012680000|2021-09-30 14:38:00|||||||||2253
1633012690000|2021-09-30 14:38:10|||||||||1693
1633012700000|2021-09-30 14:38:20|||||||||1692
1633012710000|2021-09-30 14:38:30|||||||||2256
1633012720000|2021-09-30 14:38:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3269
1633012730000|2021-09-30 14:38:50|||||||||2257
1633012740000|2021-09-30 14:39:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|7417
1633012750000|2021-09-30 14:39:10|||||||||1692
1633012760000|2021-09-30 14:39:20|||||||||2256
1633012770000|2021-09-30 14:39:30|||||||||1693
1633012780000|2021-09-30 14:39:40|||||||||1692
1633012800000|2021-09-30 14:40:00|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|2244
1633012810000|2021-09-30 14:40:10|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|13802
1633012820000|2021-09-30 14:40:20|||||||||2777
1633012830000|2021-09-30 14:40:30||272.1||272.2||272.2||272.1|5294
1633012840000|2021-09-30 14:40:40|272.2|272.1|272.1|272|272.2|272.2|272.1|272|4841
1633012850000|2021-09-30 14:40:50|272.2||272.2||272.2||272.2||1758
1633012860000|2021-09-30 14:41:00||272.1||272.1||272.1||272.1|0
1633012870000|2021-09-30 14:41:10|272.3||272.3||272.3||272.2||7512
1633012880000|2021-09-30 14:41:20|272.2||272.2||272.3||272.2||2329
1633012890000|2021-09-30 14:41:30|||||||||1758
1633012900000|2021-09-30 14:41:40|||||||||1758
1633012920000|2021-09-30 14:42:00|272.3||272.3||272.3||272.3||5404
1633012930000|2021-09-30 14:42:10|272.2||272.2||272.3||272.2||1759
1633012950000|2021-09-30 14:42:30|272.3||272.3||272.3||272.3||11672
1633012960000|2021-09-30 14:42:40||272.2||272.2||272.2||272.2|1759
1633012970000|2021-09-30 14:42:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|9759
1633012980000|2021-09-30 14:43:00|||||||||1758
1633012990000|2021-09-30 14:43:10|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|5545
1633013000000|2021-09-30 14:43:20||272.2||272.2||272.2||272.2|0
1633013010000|2021-09-30 14:43:30|||||||||1760
1633013020000|2021-09-30 14:43:40|||||||||1758
1633013030000|2021-09-30 14:43:50|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|4111
1633013040000|2021-09-30 14:44:00|||||||||1758
1633013050000|2021-09-30 14:44:10|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|6995
1633013060000|2021-09-30 14:44:20|||||||||1762
1633013070000|2021-09-30 14:44:30|||||||||1758
1633013090000|2021-09-30 14:44:50|272.1|272|272.2|272|272.2|272|272.1|272|14568
1633013100000|2021-09-30 14:45:00||272.1||272.1||272.1||272.1|0
1633013110000|2021-09-30 14:45:10|||||||||1889
1633013120000|2021-09-30 14:45:20|||||||||1691
1633013130000|2021-09-30 14:45:30|272.1|272|272.1|272|272.1|272|272.1|272|6079
1633013140000|2021-09-30 14:45:40|||||||||1678
1633013150000|2021-09-30 14:45:50|||||||||3355
1633013160000|2021-09-30 14:46:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|1368
1633013180000|2021-09-30 14:46:20|||||||||3355
1633013190000|2021-09-30 14:46:30|||||||||1678
1633013200000|2021-09-30 14:46:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|5875
1633013220000|2021-09-30 14:47:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|10001
1633013230000|2021-09-30 14:47:10||272||272.1||272.1||272|4432
1633013240000|2021-09-30 14:47:20|||||||||1762
1633013250000|2021-09-30 14:47:30|||||||||1678
1633013260000|2021-09-30 14:47:40||272||272.1||272.1||272|1677
1633013270000|2021-09-30 14:47:50|||||||||2237
1633013280000|2021-09-30 14:48:00||272||272||272||272|2237
1633013290000|2021-09-30 14:48:10||272.1||272||272.1||272|0
1633013300000|2021-09-30 14:48:20||272.1||272.1||272.1||272.1|2236
1633013310000|2021-09-30 14:48:30||272||272.1||272.1||272|1678
1633013320000|2021-09-30 14:48:40|272.1|272|272.1|272|272.1|272|272.1|272|714
1633013330000|2021-09-30 14:48:50|||||||||3916
1633013340000|2021-09-30 14:49:00|||||||||1678
1633013350000|2021-09-30 14:49:10|||||||||1678
1633013360000|2021-09-30 14:49:20|||||||||1678
1633013370000|2021-09-30 14:49:30|||||||||1679
1633013380000|2021-09-30 14:49:40|272|271.9|272.1|272|272.1|272|272|271.9|12009
1633013390000|2021-09-30 14:49:50|||||||||1000
1633013400000|2021-09-30 14:50:00|||||||||2415
1633013410000|2021-09-30 14:50:10|||||||||1944
1633013420000|2021-09-30 14:50:20|272|271.9|272.1|272|272.1|272|272|271.9|8482
1633013430000|2021-09-30 14:50:30|||||||||1945
1633013440000|2021-09-30 14:50:40|||||||||1944
1633013450000|2021-09-30 14:50:50|||||||||1944
1633013460000|2021-09-30 14:51:00|272|271.9|272|271.9|272|271.9|272|271.9|8138
1633013470000|2021-09-30 14:51:10|272.1|272|272.1|272|272.1|272|272.1|272|13380
1633013480000|2021-09-30 14:51:20|272.2|272.1|272.4|272.3|272.4|272.3|272|271.9|280306
1633013490000|2021-09-30 14:51:30|272.3|272.2|272.2|272.1|272.4|272.3|272.2|272.1|46181
1633013500000|2021-09-30 14:51:40|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|10312
1633013510000|2021-09-30 14:51:50|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|49913
1633013520000|2021-09-30 14:52:00|272.5||272.5||272.5||272.4||29835
1633013530000|2021-09-30 14:52:10||272.4||272.4||272.4||272.4|0
1633013540000|2021-09-30 14:52:20|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|17022
1633013550000|2021-09-30 14:52:30|272.7|272.6|272.8|272.6|272.9|272.8|272.6|272.5|95882
1633013590000|2021-09-30 14:53:10|272.7|272.5|272.7|272.5|272.7|272.6|272.6|272.4|27657
1633013610000|2021-09-30 14:53:30|272.6|272.6|272.7|272.5|272.7|272.6|272.6|272.5|8531
1633013620000|2021-09-30 14:53:40|272.6|272.6|272.7|272.6|272.7|272.6|272.6|272.6|3317
1633013630000|2021-09-30 14:53:50|||||||||2029
1633013640000|2021-09-30 14:54:00|272.8||272.7||272.8||272.7||1944
1633013650000|2021-09-30 14:54:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4398
1633013660000|2021-09-30 14:54:20|||||||||27070
1633013670000|2021-09-30 14:54:30||272.4||272.4||272.5||272.4|0
1633013690000|2021-09-30 14:54:50|272.5||272.5||272.5||272.5||1969
1633013700000|2021-09-30 14:55:00|||||||||3063
1633013710000|2021-09-30 14:55:10|272.4|272.3|272.3|272.2|272.4|272.3|272.2|272.1|70142
1633013720000|2021-09-30 14:55:20|||||||||2029
1633013730000|2021-09-30 14:55:30||272.1||272.2||272.2||272.1|2027
1633013740000|2021-09-30 14:55:40|||||||||2027
1633013750000|2021-09-30 14:55:50|||||||||3378
1633013760000|2021-09-30 14:56:00||272.1||272.2||272.2||272.1|6929
1633013770000|2021-09-30 14:56:10|||||||||1351
1633013780000|2021-09-30 14:56:20|||||||||2704
1633013790000|2021-09-30 14:56:30|||||||||2026
1633013800000|2021-09-30 14:56:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|13338
1633013810000|2021-09-30 14:56:50||272.2||272.3||272.3||272.2|2027
1633013820000|2021-09-30 14:57:00|||||||||2026
1633013830000|2021-09-30 14:57:10||272.2||272.3||272.3||272.2|2027
1633013840000|2021-09-30 14:57:20|272.5||272.5||272.5||272.4||7904
1633013850000|2021-09-30 14:57:30|272.4||272.4||272.4||272.4||2027
1633013860000|2021-09-30 14:57:40|||||||||2027
1633013870000|2021-09-30 14:57:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2026
1633013880000|2021-09-30 14:58:00|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|4527
1633013890000|2021-09-30 14:58:10|||||||||2026
1633013900000|2021-09-30 14:58:20|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.3|3118
1633013910000|2021-09-30 14:58:30|||||||||2027
1633013920000|2021-09-30 14:58:40|||||||||2944
1633013930000|2021-09-30 14:58:50||272.2||272.3||272.3||272.2|6772
1633013940000|2021-09-30 14:59:00|||||||||2026
1633013950000|2021-09-30 14:59:10|||||||||2027
1633013960000|2021-09-30 14:59:20||272.2||272.2||272.3||272.2|4003
1633013970000|2021-09-30 14:59:30|272.3||272.3||272.3||272.3||2026
1633013980000|2021-09-30 14:59:40|||||||||2027
1633013990000|2021-09-30 14:59:50|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|7706
1633014000000|2021-09-30 15:00:00|272.3|272.1|272.3|272.2|272.3|272.2|272.3|272.1|3830
1633014010000|2021-09-30 15:00:10|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|6659
1633014020000|2021-09-30 15:00:20||272||272.1||272.1||272|1771
1633014030000|2021-09-30 15:00:30|||||||||1858
1633014050000|2021-09-30 15:00:50|272.1|272|272.2|272.1|272.2|272.1|272.1|272|3777
1633014060000|2021-09-30 15:01:00|272.1|272|272.2|272.1|272.2|272.1|272.1|272|7183
1633014070000|2021-09-30 15:01:10|||||||||3994
1633014080000|2021-09-30 15:01:20|||||||||1691
1633014090000|2021-09-30 15:01:30|||||||||1870
1633014100000|2021-09-30 15:01:40|||||||||3777
1633014110000|2021-09-30 15:01:50|||||||||2266
1633014120000|2021-09-30 15:02:00|||||||||2266
1633014130000|2021-09-30 15:02:10|||||||||1510
1633014140000|2021-09-30 15:02:20|||||||||3800
1633014150000|2021-09-30 15:02:30|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|17106
1633014170000|2021-09-30 15:02:50|272.2||272.2||272.2||272.2||4532
1633014180000|2021-09-30 15:03:00|||||||||1510
1633014190000|2021-09-30 15:03:10|272.1|272|272.2|272.1|272.2|272.1|272.1|272|8903
1633014200000|2021-09-30 15:03:20|||||||||2266
1633014210000|2021-09-30 15:03:30|272.1|272|272.2|272.1|272.2|272.1|272.1|272|1000
1633014220000|2021-09-30 15:03:40|272.3||272.3||272.3||272.2||9359
1633014230000|2021-09-30 15:03:50|272.2||272.3||272.3||272.2||3511
1633014240000|2021-09-30 15:04:00|272.2|272.2|272.3|272.1|272.3|272.2|272.2|272.1|7288
1633014250000|2021-09-30 15:04:10|272.2||272.3||272.3||272.2||2267
1633014260000|2021-09-30 15:04:20|272.2||272.2||272.2||272.2||4532
1633014270000|2021-09-30 15:04:30|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|6802
1633014280000|2021-09-30 15:04:40|272.2||272.3||272.3||272.2||1511
1633014290000|2021-09-30 15:04:50|272.2||272.2||272.2||272.2||3777
1633014300000|2021-09-30 15:05:00|272.3||272.3||272.3||272.3||2500
1633014310000|2021-09-30 15:05:10|272.2||272.3||272.3||272.2||2457
1633014320000|2021-09-30 15:05:20|272.2|272.2|272.3|272.1|272.3|272.2|272.2|272.1|5877
1633014330000|2021-09-30 15:05:30|272.2|272.2|272.3|272.1|272.3|272.2|272.2|272.1|4200
1633014340000|2021-09-30 15:05:40|272.2||272.3||272.3||272.2||2068
1633014350000|2021-09-30 15:05:50|272.2||272.3||272.3||272.2||4012
1633014360000|2021-09-30 15:06:00|272.2||272.2||272.2||272.2||2068
1633014370000|2021-09-30 15:06:10|||||||||2068
1633014380000|2021-09-30 15:06:20|||||||||2067
1633014390000|2021-09-30 15:06:30|272.1|272|272.1|272|272.1|272|272.1|272|2927
1633014400000|2021-09-30 15:06:40|||||||||1378
1633014410000|2021-09-30 15:06:50|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272|18369
1633014420000|2021-09-30 15:07:00|||||||||2068
1633014430000|2021-09-30 15:07:10|272.1|272|272.1|272|272.1|272.1|272.1|272|28106
1633014440000|2021-09-30 15:07:20|||||||||2068
1633014450000|2021-09-30 15:07:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|13928
1633014460000|2021-09-30 15:07:40|272.1|272|272.2|272|272.2|272|272.1|272|13595
1633014470000|2021-09-30 15:07:50|272.1|271.9|272.1|272|272.1|272|272.1|271.9|6235
1633014480000|2021-09-30 15:08:00|||||||||2067
1633014490000|2021-09-30 15:08:10|||||||||2068
1633014500000|2021-09-30 15:08:20|272.2|272.1|272.2|272|272.2|272.1|272.2|272|17541
1633014510000|2021-09-30 15:08:30|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272.1|10874
1633014520000|2021-09-30 15:08:40||272||272.1||272.1||272|8470
1633014530000|2021-09-30 15:08:50|||||||||8854
1633014540000|2021-09-30 15:09:00|||||||||2068
1633014550000|2021-09-30 15:09:10|||||||||2068
1633014560000|2021-09-30 15:09:20|||||||||2067
1633014570000|2021-09-30 15:09:30|||||||||2264
1633014580000|2021-09-30 15:09:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|50687
1633014590000|2021-09-30 15:09:50||272.1||272.2||272.2||272.1|2539
1633014600000|2021-09-30 15:10:00|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|12834
1633014610000|2021-09-30 15:10:10|272.3||272.3||272.3||272.3||0
1633014620000|2021-09-30 15:10:20|272.4||272.3||272.4||272.3||4347
1633014630000|2021-09-30 15:10:30|||||||||6885
1633014640000|2021-09-30 15:10:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|5623
1633014650000|2021-09-30 15:10:50||272.2||272.3||272.3||272.2|4189
1633014670000|2021-09-30 15:11:10|||||||||3918
1633014690000|2021-09-30 15:11:30|||||||||2377
1633014700000|2021-09-30 15:11:40|||||||||1436
1633014710000|2021-09-30 15:11:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|7536
1633014720000|2021-09-30 15:12:00|||||||||2154
1633014730000|2021-09-30 15:12:10|||||||||2153
1633014740000|2021-09-30 15:12:20|||||||||4310
1633014750000|2021-09-30 15:12:30|||||||||2153
1633014760000|2021-09-30 15:12:40|||||||||8106
1633014770000|2021-09-30 15:12:50|||||||||2154
1633014780000|2021-09-30 15:13:00|||||||||2154
1633014790000|2021-09-30 15:13:10|||||||||2153
1633014800000|2021-09-30 15:13:20|||||||||2154
1633014810000|2021-09-30 15:13:30|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|13379
1633014820000|2021-09-30 15:13:40|||||||||2154
1633014830000|2021-09-30 15:13:50|||||||||4307
1633014840000|2021-09-30 15:14:00|||||||||1435
1633014850000|2021-09-30 15:14:10|272.4||272.3||272.4||272.3||13582
1633014860000|2021-09-30 15:14:20|||||||||2154
1633014870000|2021-09-30 15:14:30|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|8929
1633014880000|2021-09-30 15:14:40|272.3||272.2||272.3||272.2||1954
1633014890000|2021-09-30 15:14:50|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|11265
1633014900000|2021-09-30 15:15:00|272.2|272|272.2|272|272.3|272.1|272.2|272|1712
1633014910000|2021-09-30 15:15:10|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272|0
1633014920000|2021-09-30 15:15:20|272.2|272|272.2|272|272.3|272.1|272.2|272|157521
1633014930000|2021-09-30 15:15:30|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|2570
1633014940000|2021-09-30 15:15:40|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1633014950000|2021-09-30 15:15:50|272.2|272|272.2|272|272.3|272.1|272.2|272|0
1633014960000|2021-09-30 15:16:00|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272|0
1633014970000|2021-09-30 15:16:10|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1633014980000|2021-09-30 15:16:20|272.2|272|272.2|272|272.3|272.1|272.2|272|0
1633014990000|2021-09-30 15:16:30|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1633015000000|2021-09-30 15:16:40|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1633015010000|2021-09-30 15:16:50|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1633015020000|2021-09-30 15:17:00|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1633015030000|2021-09-30 15:17:10|272.2|272|272.2|272|272.3|272.1|272.2|272|0
1633015040000|2021-09-30 15:17:20|272.3|272.1|272.4|272.1|272.4|272.1|272.3|272.1|460
1633015050000|2021-09-30 15:17:30|272.3|272|272.3|272.1|272.4|272.2|272.2|272|0
1633015060000|2021-09-30 15:17:40|272.4|272.2|272.4|272.2|272.4|272.2|272.3|272.1|0
1633015070000|2021-09-30 15:17:50|272.3|272.1|272.4|272.2|272.4|272.2|272.3|272.1|0
1633015080000|2021-09-30 15:18:00|272.3|272.1|272.3|272.1|272.4|272.2|272.3|272.1|0
1633015090000|2021-09-30 15:18:10|272.4|272.2|272.3|272.1|272.4|272.2|272.3|272.1|0
1633015100000|2021-09-30 15:18:20|272.4|272.2|272.3|272.1|272.4|272.2|272.3|272.1|2387
1633015110000|2021-09-30 15:18:30|272.4|272.2|272.4|272.1|272.4|272.2|272.3|272|0
1633015120000|2021-09-30 15:18:40|272.3|272|272.3|272.1|272.3|272.1|272.2|272|739
1633015130000|2021-09-30 15:18:50|272.2|272|272.2|272|272.3|272.1|272.2|272|0
1633015140000|2021-09-30 15:19:00|272.1|271.9|272.1|271.9|272.2|272|272.1|271.9|0
1633015150000|2021-09-30 15:19:10|272.2|272|272.2|272|272.2|272|272.1|271.9|1712
1633015160000|2021-09-30 15:19:20|272.1|271.9|272.1|271.9|272.2|272|272.1|271.9|0
1633015170000|2021-09-30 15:19:30|272.2|272|272.2|271.9|272.2|272|272.1|271.8|0
1633015180000|2021-09-30 15:19:40|272.1|272|272.1|271.9|272.2|272|272.1|271.9|148
1633015190000|2021-09-30 15:19:50|272.2|272|272.2|272|272.2|272|272.1|271.9|4212
1633015200000|2021-09-30 15:20:00|272.1|271.9|272.1|271.9|272.2|272|272.1|271.9|0
1633015210000|2021-09-30 15:20:10|272.2|271.8|272|271.8|272.2|272|272|271.8|0
1633015220000|2021-09-30 15:20:20|272.1|271.9|272.1|271.9|272.1|271.9|272|271.8|2012
1633015230000|2021-09-30 15:20:30|272|271.8|272|271.7|272.1|271.8|271.9|271.7|2512
1633015240000|2021-09-30 15:20:40|272.1|271.8|272.1|271.8|272.1|271.8|272|271.7|1524
1633015250000|2021-09-30 15:20:50|272|271.7|272|271.8|272|271.8|271.9|271.7|0
1633015260000|2021-09-30 15:21:00|271.9|271.7|272|271.8|272|271.8|271.9|271.7|4813
1633015270000|2021-09-30 15:21:10|272.1|271.7|272|271.7|272.1|271.8|272|271.7|443
1633015280000|2021-09-30 15:21:20|271.9|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1633015290000|2021-09-30 15:21:30|272.1|271.8|272|271.8|272.1|271.8|272|271.7|0
1633015300000|2021-09-30 15:21:40|271.9|271.7|271.9|271.7|272|271.8|271.9|271.7|0
1633015310000|2021-09-30 15:21:50|272|271.8|272|271.8|272|271.8|271.9|271.7|2123
1633015320000|2021-09-30 15:22:00|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|2012
1633015330000|2021-09-30 15:22:10|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1633015340000|2021-09-30 15:22:20|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1633015350000|2021-09-30 15:22:30|272|271.8|271.9|271.7|272.1|271.9|271.9|271.7|4303
1633015360000|2021-09-30 15:22:40|272|271.8|272|271.8|272|271.8|271.9|271.7|0
1633015370000|2021-09-30 15:22:50|271.9|271.7|271.9|271.7|272|271.8|271.9|271.7|0
1633015380000|2021-09-30 15:23:00|272|271.8|272|271.8|272|271.8|272|271.8|0
1633015390000|2021-09-30 15:23:10|271.9|271.7|272|271.7|272|271.8|271.9|271.6|0
1633015400000|2021-09-30 15:23:20|271.9|271.6|271.9|271.7|272|271.7|271.9|271.6|303
1633015410000|2021-09-30 15:23:30|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|0
1633015420000|2021-09-30 15:23:40|271.8|271.6|271.8|271.6|271.9|271.7|271.8|271.6|0
1633015430000|2021-09-30 15:23:50|271.9|271.7|271.9|271.6|272|271.7|271.8|271.6|4227
1633015440000|2021-09-30 15:24:00|272|271.8|271.9|271.7|272|271.8|271.9|271.7|4036
1633015450000|2021-09-30 15:24:10|271.8|271.6|271.8|271.6|271.9|271.7|271.8|271.6|669
1633015460000|2021-09-30 15:24:20|||||||||2153
1633015470000|2021-09-30 15:24:30|271.9|271.5|271.8|271.6|271.9|271.7|271.8|271.5|1288
1633015480000|2021-09-30 15:24:40|271.9|271.5|271.8|271.5|271.9|271.6|271.7|271.5|2011
1633015490000|2021-09-30 15:24:50|271.9|271.6|271.8|271.5|271.9|271.6|271.8|271.5|2500
1633015500000|2021-09-30 15:25:00|271.9|271.7|271.8|271.6|271.9|271.7|271.7|271.5|2012
1633015510000|2021-09-30 15:25:10|271.7|271.5|271.8|271.6|271.8|271.6|271.7|271.5|0
1633015520000|2021-09-30 15:25:20|271.7|271.5|271.8|271.6|271.9|271.6|271.7|271.5|3127
1633015530000|2021-09-30 15:25:30|271.7|271.5|271.7|271.5|271.8|271.6|271.7|271.5|0
1633015540000|2021-09-30 15:25:40|271.8|271.6|271.8|271.6|271.8|271.6|271.7|271.5|0
1633015550000|2021-09-30 15:25:50|271.7|271.5|271.7|271.5|271.8|271.6|271.7|271.5|0
1633015560000|2021-09-30 15:26:00|271.6|271.4|271.7|271.4|271.7|271.5|271.6|271.4|259
1633015570000|2021-09-30 15:26:10|271.6|271.3|271.7|271.5|271.7|271.5|271.5|271.3|2375
1633015580000|2021-09-30 15:26:20|271.6|271.4|271.6|271.4|271.6|271.4|271.5|271.3|513
1633015590000|2021-09-30 15:26:30|271.5|271.3|271.5|271.2|271.6|271.3|271.5|271.2|1952
1633015600000|2021-09-30 15:26:40|271.7|271.3|271.7|271.5|271.8|271.6|271.7|271.3|2500
1633015610000|2021-09-30 15:26:50|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|0
1633015620000|2021-09-30 15:27:00|271.8|271.6|271.8|271.5|271.8|271.6|271.7|271.5|2630
1633015630000|2021-09-30 15:27:10|271.9|271.6|271.9|271.7|271.9|271.7|271.8|271.6|0
1633015640000|2021-09-30 15:27:20|271.8|271.6|271.8|271.6|271.9|271.7|271.8|271.6|0
1633015650000|2021-09-30 15:27:30|271.9|271.7|271.7|271.5|271.9|271.7|271.7|271.5|0
1633015660000|2021-09-30 15:27:40|271.8|271.6|271.8|271.5|271.9|271.6|271.8|271.5|1949
1633015670000|2021-09-30 15:27:50|271.9|271.6|271.9|271.7|271.9|271.7|271.9|271.6|592
1633015680000|2021-09-30 15:28:00|271.8|271.6|271.9|271.6|271.9|271.6|271.7|271.5|1668
1633015690000|2021-09-30 15:28:10|271.8|271.5|271.7|271.5|271.8|271.6|271.7|271.5|0
1633015700000|2021-09-30 15:28:20|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.4|28
1633015710000|2021-09-30 15:28:30|271.8|271.6|271.8|271.5|271.9|271.6|271.8|271.5|2505
1633015720000|2021-09-30 15:28:40|271.9|271.6|271.8|271.5|271.9|271.6|271.8|271.5|0
1633015730000|2021-09-30 15:28:50|271.9|271.6|271.8|271.5|271.9|271.6|271.7|271.5|2486
1633015740000|2021-09-30 15:29:00|271.9|271.6|271.9|271.7|271.9|271.7|271.8|271.5|2172
1633015750000|2021-09-30 15:29:10|271.8|271.6|271.9|271.7|272|271.8|271.8|271.6|0
1633015760000|2021-09-30 15:29:20|272|271.9|272.1|271.8|272.1|271.9|272|271.8|20
1633015770000|2021-09-30 15:29:30|272.2|271.9|272.3|272.1|272.3|272.1|272.1|271.9|16
1633015780000|2021-09-30 15:29:40|272.2|272|272.2|271.9|272.2|272|272.2|271.9|0
1633015790000|2021-09-30 15:29:50|272.3|272|272.3|272|272.3|272|272.2|271.9|12
1633071600000|2021-10-01 07:00:00|270.4|270.1|270.5|270.3|270.7|270.4|270.4|270.1|147237
1633071620000|2021-10-01 07:00:20|270.4|270.2|270.5|270.2|270.5|270.2|270.2|270|12110
1633071630000|2021-10-01 07:00:30|270.4|270.1|270.5|270.2|270.5|270.2|270.3|270.1|3109
1633071640000|2021-10-01 07:00:40|270.6|270.3|270.7|270.4|270.8|270.4|270.6|270.3|3638
1633071650000|2021-10-01 07:00:50|270.8|270.5|270.8|270.5|270.9|270.5|270.8|270.5|0
1633071660000|2021-10-01 07:01:00|271|270.6|270.8|270.4|271.1|270.7|270.8|270.4|3125
1633071680000|2021-10-01 07:01:20|270.9||270.8||270.9||270.8||0
1633071700000|2021-10-01 07:01:40|270.7||270.8||270.8||270.7||2000
1633071730000|2021-10-01 07:02:10|270.7|270.3|270.5|270.1|270.7|270.3|270.5|270.1|8081
1633071740000|2021-10-01 07:02:20|270.4|270|270.3|270|270.4|270|270.3|270|11364
1633071780000|2021-10-01 07:03:00|270.2|269.9|270.1|269.8|270.2|269.9|269.9|269.7|62425
1633071820000|2021-10-01 07:03:40|270|269.7|269.8|269.6|270|269.7|269.8|269.5|20208
1633071840000|2021-10-01 07:04:00|269.9|269.7|269.8|269.6|269.9|269.7|269.7|269.6|6611
1633071850000|2021-10-01 07:04:10|269.9|269.7|269.8|269.7|269.9|269.7|269.8|269.6|4157
1633071860000|2021-10-01 07:04:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|3997
1633071870000|2021-10-01 07:04:30|269.6|269.4|269.6|269.3|269.6|269.4|269.6|269.3|3314
1633071900000|2021-10-01 07:05:00|269.7|269.4|269.9|269.7|269.9|269.7|269.7|269.4|10803
1633071920000|2021-10-01 07:05:20|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1633071930000|2021-10-01 07:05:30|269.7|269.5|269.6|269.4|269.7|269.6|269.6|269.3|34648
1633071940000|2021-10-01 07:05:40|269.7|269.5|269.7|269.5|269.8|269.5|269.7|269.5|6091
1633071950000|2021-10-01 07:05:50|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|0
1633071960000|2021-10-01 07:06:00|269.5||269.5||269.5||269.5||1261
1633071970000|2021-10-01 07:06:10|269.6||269.6||269.6||269.6||1339
1633071980000|2021-10-01 07:06:20||269.5||269.4||269.5||269.4|0
1633071990000|2021-10-01 07:06:30||269.5||269.5||269.5||269.5|0
1633072000000|2021-10-01 07:06:40|269.7|269.6|269.7|269.5|269.8|269.6|269.7|269.4|3858
1633072010000|2021-10-01 07:06:50|269.8|269.4|269.6|269.4|269.8|269.4|269.6|269.4|0
1633072020000|2021-10-01 07:07:00|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.2|6596
1633072030000|2021-10-01 07:07:10|269.5|269.4|269.7|269.4|269.7|269.4|269.5|269.3|186
1633072050000|2021-10-01 07:07:30|269.8|269.5|269.8|269.6|269.9|269.6|269.8|269.5|0
1633072070000|2021-10-01 07:07:50|269.9|269.5|269.8|269.6|269.9|269.6|269.8|269.5|560
1633072090000|2021-10-01 07:08:10|269.9|269.7|270.2|269.8|270.2|269.8|269.9|269.7|1095
1633072100000|2021-10-01 07:08:20|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1633072120000|2021-10-01 07:08:40|||||||||2786
1633072130000|2021-10-01 07:08:50|270.3|269.8|270.1|269.8|270.3|269.9|270.1|269.8|27529
1633072140000|2021-10-01 07:09:00||269.9||269.9||269.9||269.9|0
1633072150000|2021-10-01 07:09:10||269.8||269.8||269.8||269.8|0
1633072160000|2021-10-01 07:09:20|270||270||270||270||0
1633072200000|2021-10-01 07:10:00|269.9|269.7|269.9|269.7|269.9|269.8|269.9|269.7|959
1633072210000|2021-10-01 07:10:10|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|20003
1633072220000|2021-10-01 07:10:20|269.8|269.7|270|269.8|270|269.9|269.7|269.6|8984
1633072230000|2021-10-01 07:10:30|270.1|269.9|270.2|270|270.2|270|270.1|269.9|16132
1633072240000|2021-10-01 07:10:40|270.1|269.9|269.8|269.7|270.2|269.9|269.8|269.6|38257
1633072250000|2021-10-01 07:10:50|269.9|269.6|270.2|270|270.2|270|269.9|269.6|71443
1633072260000|2021-10-01 07:11:00|270.1|269.9|270.3|270.1|270.3|270.1|270.1|269.9|10052
1633072280000|2021-10-01 07:11:20|270.4|270.5|270.5|270.3|270.6|270.5|270.3|270.2|50000
1633072290000|2021-10-01 07:11:30|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|3811
1633072320000|2021-10-01 07:12:00|270.3|270.1|270.4|270.1|270.4|270.2|270.3|270.1|8639
1633072340000|2021-10-01 07:12:20|270.3||270.3||270.3||270.3||48
1633072350000|2021-10-01 07:12:30|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|6945
1633072360000|2021-10-01 07:12:40|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|2308
1633072380000|2021-10-01 07:13:00|270.7|270.5|270.8|270.6|270.8|270.6|270.7|270.5|6454
1633072400000|2021-10-01 07:13:20|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|792
1633072410000|2021-10-01 07:13:30|270.9||270.9||271||270.9||0
1633072420000|2021-10-01 07:13:40|271|270.8|270.9|270.7|271|270.8|270.9|270.7|264
1633072440000|2021-10-01 07:14:00|270.8|270.6|270.8|270.7|270.8|270.7|270.8|270.6|1064
1633072450000|2021-10-01 07:14:10|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.5|3803
1633072460000|2021-10-01 07:14:20|270.9||270.8||270.9||270.8||0
1633072480000|2021-10-01 07:14:40|270.9|270.8|270.9|270.7|271|270.9|270.9|270.7|6160
1633072490000|2021-10-01 07:14:50|271|270.8|271|270.8|271|270.8|270.9|270.8|0
1633072500000|2021-10-01 07:15:00|271.1|270.9|271.1|270.8|271.2|271|271|270.8|3816
1633072520000|2021-10-01 07:15:20|271||270.9||271||270.9||0
1633072530000|2021-10-01 07:15:30|271|270.7|271|270.8|271|270.9|270.9|270.6|16514
1633072540000|2021-10-01 07:15:40|270.9|270.7|270.9|270.7|271|270.8|270.9|270.7|10
1633072550000|2021-10-01 07:15:50|271|270.8|271.1|270.9|271.1|270.9|271|270.8|9752
1633072560000|2021-10-01 07:16:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|0
1633072570000|2021-10-01 07:16:10|271||271||271||270.9||2195
1633072580000|2021-10-01 07:16:20|270.9||270.9||271||270.9||0
1633072590000|2021-10-01 07:16:30|271|270.9|270.9|270.8|271|270.9|270.9|270.8|2819
1633072610000|2021-10-01 07:16:50||270.7||270.8||270.8||270.7|7852
1633072620000|2021-10-01 07:17:00|271|270.9|271.1|270.9|271.1|271|270.9|270.8|16925
1633072630000|2021-10-01 07:17:10|271||271||271||271||0
1633072660000|2021-10-01 07:17:40|270.9|270.8|271.1|270.9|271.1|270.9|270.9|270.8|10396
1633072670000|2021-10-01 07:17:50|271|271|271.2|271|271.2|271|271|270.9|14132
1633072680000|2021-10-01 07:18:00|271.1||271.1||271.1||271.1||1107
1633072690000|2021-10-01 07:18:10|271.2||271.2||271.2||271.2||519
1633072710000|2021-10-01 07:18:30|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|1393
1633072720000|2021-10-01 07:18:40||270.8||270.8||270.8||270.8|0
1633072730000|2021-10-01 07:18:50||270.9||270.9||271||270.9|1107
1633072740000|2021-10-01 07:19:00|271|270.8|271.1|270.9|271.1|270.9|271|270.8|0
1633072760000|2021-10-01 07:19:20|271.2|271|271.2|271.1|271.2|271.1|271.2|271|2500
1633072770000|2021-10-01 07:19:30|271.1|271|271|270.8|271.2|271|271|270.8|1142
1633072780000|2021-10-01 07:19:40|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|0
1633072790000|2021-10-01 07:19:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|8998
1633072800000|2021-10-01 07:20:00|270.6|270.5|270.6|270.4|270.7|270.5|270.5|270.3|25089
1633072810000|2021-10-01 07:20:10||270.5||270.4||270.5||270.4|3968
1633072820000|2021-10-01 07:20:20|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|5500
1633072830000|2021-10-01 07:20:30||270.5||270.5||270.5||270.5|0
1633072840000|2021-10-01 07:20:40|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.6|7527
1633072850000|2021-10-01 07:20:50|270.8|270.7|270.9|270.7|270.9|270.8|270.8|270.7|3652
1633072860000|2021-10-01 07:21:00||270.8||270.7||270.8||270.7|2
1633072870000|2021-10-01 07:21:10||270.6||270.7||270.7||270.6|0
1633072880000|2021-10-01 07:21:20||270.6||270.7||270.7||270.6|0
1633072890000|2021-10-01 07:21:30||270.6||270.6||270.7||270.6|0
1633072900000|2021-10-01 07:21:40|270.8||270.8||270.8||270.7||0
1633072910000|2021-10-01 07:21:50|270.7||270.7||270.7||270.7||0
1633072920000|2021-10-01 07:22:00|270.8|270.7|270.9|270.8|270.9|270.8|270.7|270.7|7759
1633072930000|2021-10-01 07:22:10||270.7||270.8||270.8||270.7|0
1633072940000|2021-10-01 07:22:20|270.8|270.7|270.8|270.7|270.8|270.8|270.8|270.7|485
1633072970000|2021-10-01 07:22:50|270.9|270.6|270.8|270.7|270.9|270.8|270.8|270.6|18327
1633072980000|2021-10-01 07:23:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|2087
1633072990000|2021-10-01 07:23:10|270.8|270.7|270.7|270.5|270.8|270.7|270.7|270.5|10717
1633073010000|2021-10-01 07:23:30|270.6|270.4|270.6|270.4|270.6|270.4|270.5|270.4|3190
1633073020000|2021-10-01 07:23:40|270.5||270.5||270.5||270.5||0
1633073030000|2021-10-01 07:23:50|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|9100
1633073050000|2021-10-01 07:24:10|270.6|270.3|270.5|270.4|270.6|270.5|270.5|270.3|23428
1633073080000|2021-10-01 07:24:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|250
1633073100000|2021-10-01 07:25:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|17499
1633073110000|2021-10-01 07:25:10|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|7525
1633073120000|2021-10-01 07:25:20|||||||||700
1633073140000|2021-10-01 07:25:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|9063
1633073150000|2021-10-01 07:25:50|||||||||159
1633073190000|2021-10-01 07:26:30|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.2|6808
1633073200000|2021-10-01 07:26:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2785
1633073210000|2021-10-01 07:26:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|5384
1633073220000|2021-10-01 07:27:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|4500
1633073230000|2021-10-01 07:27:10|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|11397
1633073240000|2021-10-01 07:27:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|6878
1633073250000|2021-10-01 07:27:30|270.5|270.2|270.5|270.2|270.5|270.3|270.5|270.2|5651
1633073260000|2021-10-01 07:27:40|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|0
1633073270000|2021-10-01 07:27:50|270.3||270.3||270.4||270.3||700
1633073280000|2021-10-01 07:28:00||270.1||270.2||270.2||270.1|7114
1633073300000|2021-10-01 07:28:20|||||||||301
1633073310000|2021-10-01 07:28:30|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|5231
1633073320000|2021-10-01 07:28:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1633073330000|2021-10-01 07:28:50|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|3185
1633073340000|2021-10-01 07:29:00|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|2503
1633073350000|2021-10-01 07:29:10|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|3855
1633073360000|2021-10-01 07:29:20|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270.1|2927
1633073370000|2021-10-01 07:29:30|270.3|270|270.3|270.1|270.3|270.2|270.2|270|14674
1633073380000|2021-10-01 07:29:40|270.2|270|270.1|270|270.2|270|270.1|270|5208
1633073390000|2021-10-01 07:29:50|270.2||270.1||270.2||270.1||0
1633073400000|2021-10-01 07:30:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1633073420000|2021-10-01 07:30:20|270.1|270|270.1|270|270.1|270|270.1|270|3624
1633073430000|2021-10-01 07:30:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2500
1633073440000|2021-10-01 07:30:40|||||||||5086
1633073450000|2021-10-01 07:30:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|5267
1633073460000|2021-10-01 07:31:00|270.2|270.1|270.1|270|270.3|270.1|270.1|270|13648
1633073480000|2021-10-01 07:31:20|270|269.9|270.2|270|270.2|270|270|269.9|12859
1633073490000|2021-10-01 07:31:30|270.1|269.9|270|269.9|270.1|269.9|270|269.9|2074
1633073500000|2021-10-01 07:31:40|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|6376
1633073510000|2021-10-01 07:31:50|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|30124
1633073520000|2021-10-01 07:32:00|||||||||19
1633073560000|2021-10-01 07:32:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|12277
1633073570000|2021-10-01 07:32:50|269.8|269.5|269.8|269.7|269.8|269.7|269.7|269.5|58067
1633073580000|2021-10-01 07:33:00|269.9||269.8||269.9||269.8||6649
1633073610000|2021-10-01 07:33:30|269.9||269.9||269.9||269.8||8658
1633073620000|2021-10-01 07:33:40|269.8||269.8||269.8||269.8||678
1633073630000|2021-10-01 07:33:50|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.7|21236
1633073660000|2021-10-01 07:34:20|270|269.9|270|269.8|270|269.9|269.9|269.8|12189
1633073670000|2021-10-01 07:34:30|270.1|269.9|270.1|269.9|270.1|269.9|270|269.9|5213
1633073680000|2021-10-01 07:34:40|270||270||270.1||270||0
1633073690000|2021-10-01 07:34:50|270.1||270.1||270.1||270.1||7223
1633073700000|2021-10-01 07:35:00|270.2|270|270.3|270.2|270.4|270.3|270.2|270|20032
1633073710000|2021-10-01 07:35:10||270.1||270.1||270.1||270.1|4090
1633073750000|2021-10-01 07:35:50|270.2|270.2|270.1|270|270.2|270.2|270.1|270|2884
1633073760000|2021-10-01 07:36:00|270|269.9|270|269.9|270|269.9|270|269.9|9078
1633073770000|2021-10-01 07:36:10||269.8||269.9||269.9||269.8|0
1633073780000|2021-10-01 07:36:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|632
1633073790000|2021-10-01 07:36:30|270|269.9|270|269.9|270|269.9|270|269.8|20737
1633073800000|2021-10-01 07:36:40|||||||||2160
1633073810000|2021-10-01 07:36:50||269.8||269.9||269.9||269.8|6230
1633073820000|2021-10-01 07:37:00|||||||||3620
1633073830000|2021-10-01 07:37:10|270.1|270|270.1|270|270.1|270|270.1|269.9|7190
1633073840000|2021-10-01 07:37:20||269.9||270||270||269.9|0
1633073860000|2021-10-01 07:37:40|||||||||5782
1633073890000|2021-10-01 07:38:10|||||||||2000
1633073900000|2021-10-01 07:38:20||269.9||270||270||269.9|28470
1633073910000|2021-10-01 07:38:30||269.9||270||270||269.9|7988
1633073920000|2021-10-01 07:38:40||269.9||270||270||269.9|13502
1633073930000|2021-10-01 07:38:50||269.9||270||270||269.9|5734
1633073940000|2021-10-01 07:39:00|270|269.9|270|269.9|270.1|270|270|269.8|10666
1633073980000|2021-10-01 07:39:40|||||||||2912
1633073990000|2021-10-01 07:39:50|270.1|270|270.1|270|270.2|270|270.1|270|3021
1633074000000|2021-10-01 07:40:00|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|10476
1633074010000|2021-10-01 07:40:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1329
1633074020000|2021-10-01 07:40:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|5282
1633074030000|2021-10-01 07:40:30|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|4067
1633074050000|2021-10-01 07:40:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1633074070000|2021-10-01 07:41:10|||||||||3898
1633074080000|2021-10-01 07:41:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|4602
1633074090000|2021-10-01 07:41:30|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|3795
1633074100000|2021-10-01 07:41:40|270.3||270.4||270.4||270.3||0
1633074110000|2021-10-01 07:41:50|270.3|270.1|270.2|270.1|270.3|270.2|270.2|270.1|9152
1633074120000|2021-10-01 07:42:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|628
1633074170000|2021-10-01 07:42:50|270.2|270.1|270.2|270|270.2|270.1|270.1|270|9540
1633074190000|2021-10-01 07:43:10|270.3|270.1|270.3|270.1|270.3|270.2|270.3|270.1|2496
1633074310000|2021-10-01 07:45:10|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|4058
1633074320000|2021-10-01 07:45:20|270.3||270.2||270.3||270.2||1281
1633074330000|2021-10-01 07:45:30|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|2500
1633074340000|2021-10-01 07:45:40|||||||||1500
1633074350000|2021-10-01 07:45:50|270.1|270|270.1|270|270.1|270|270.1|270|11859
1633074360000|2021-10-01 07:46:00|270|269.9|270|269.8|270|270|269.9|269.8|37359
1633074370000|2021-10-01 07:46:10|269.9||269.9||269.9||269.9||0
1633074390000|2021-10-01 07:46:30|269.8|269.7|269.8|269.7|269.8|269.8|269.8|269.7|41525
1633074400000|2021-10-01 07:46:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|9823
1633074420000|2021-10-01 07:47:00||269.5||269.6||269.6||269.5|12470
1633074480000|2021-10-01 07:48:00|||||||||3088
1633074490000|2021-10-01 07:48:10|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|10000
1633074500000|2021-10-01 07:48:20||269.5||269.6||269.6||269.5|0
1633074510000|2021-10-01 07:48:30|||||||||5822
1633074520000|2021-10-01 07:48:40|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|7059
1633074530000|2021-10-01 07:48:50|269.7|269.7|269.7|269.6|269.7|269.7|269.7|269.6|5435
1633074540000|2021-10-01 07:49:00|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.6|17447
1633074550000|2021-10-01 07:49:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|2065
1633074560000|2021-10-01 07:49:20|270||269.9||270||269.9||1639
1633074610000|2021-10-01 07:50:10|270|269.9|270.1|269.9|270.1|269.9|270|269.9|647
1633074620000|2021-10-01 07:50:20|270|269.8|269.9|269.8|270|269.8|269.9|269.8|5094
1633074630000|2021-10-01 07:50:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3396
1633074650000|2021-10-01 07:50:50|||||||||3800
1633074680000|2021-10-01 07:51:20|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|7272
1633074710000|2021-10-01 07:51:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1633074720000|2021-10-01 07:52:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2863
1633074750000|2021-10-01 07:52:30|269.9|269.8|270|269.8|270|269.8|269.9|269.8|15124
1633074790000|2021-10-01 07:53:10|270.1|269.9|270.1|270|270.1|270|270.1|269.9|2568
1633074810000|2021-10-01 07:53:30|||||||||55
1633074830000|2021-10-01 07:53:50|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|2615
1633074840000|2021-10-01 07:54:00|270.4||270.3||270.4||270.3||0
1633074860000|2021-10-01 07:54:20|270.4||270.4||270.4||270.4||0
1633074870000|2021-10-01 07:54:30|||||||||627
1633074880000|2021-10-01 07:54:40|270.5|270.3|270.3|270.2|270.5|270.3|270.3|270.2|10007
1633074890000|2021-10-01 07:54:50|270.4||270.3||270.4||270.3||0
1633074900000|2021-10-01 07:55:00||270.1||270.2||270.2||270.1|15787
1633074920000|2021-10-01 07:55:20|||||||||4527
1633074950000|2021-10-01 07:55:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1600
1633074960000|2021-10-01 07:56:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2522
1633074970000|2021-10-01 07:56:10|270.6||270.6||270.6||270.6||2902
1633074980000|2021-10-01 07:56:20||270.5||270.5||270.5||270.5|0
1633074990000|2021-10-01 07:56:30||270.4||270.5||270.5||270.4|0
1633075000000|2021-10-01 07:56:40|270.8|270.4|270.8|270.6|270.8|270.6|270.7|270.4|28069
1633075020000|2021-10-01 07:57:00|270.7||270.7||270.7||270.7||0
1633075030000|2021-10-01 07:57:10|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|12337
1633075040000|2021-10-01 07:57:20|270.6|270.3|270.6|270.4|270.6|270.4|270.6|270.3|2500
1633075050000|2021-10-01 07:57:30|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|0
1633075060000|2021-10-01 07:57:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|4289
1633075080000|2021-10-01 07:58:00|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|3410
1633075100000|2021-10-01 07:58:20|||||||||3172
1633075120000|2021-10-01 07:58:40|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|1084
1633075140000|2021-10-01 07:59:00|270.4||270.3||270.4||270.3||0
1633075150000|2021-10-01 07:59:10||270.1||270.2||270.2||270.1|3054
1633075160000|2021-10-01 07:59:20||270.1||270.2||270.2||270.1|0
1633075170000|2021-10-01 07:59:30|270.2|270.1|270.2|270.1|270.2|270.2|270.2|270.1|185
1633075200000|2021-10-01 08:00:00|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|6984
1633075210000|2021-10-01 08:00:10|270.4||270.4||270.4||270.4||0
1633075220000|2021-10-01 08:00:20|270.3||270.3||270.4||270.3||0
1633075230000|2021-10-01 08:00:30|270.4||270.4||270.4||270.3||0
1633075240000|2021-10-01 08:00:40|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|3115
1633075260000|2021-10-01 08:01:00|270.2||270.2||270.2||270.2||0
1633075280000|2021-10-01 08:01:20|||||||||658
1633075300000|2021-10-01 08:01:40|270.1|270|270.1|270|270.1|270|270.1|270|4484
1633075310000|2021-10-01 08:01:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1297
1633075320000|2021-10-01 08:02:00||270||270.1||270.1||270|0
1633075340000|2021-10-01 08:02:20|270.1|270|270.1|269.9|270.1|270|270.1|269.9|8460
1633075350000|2021-10-01 08:02:30|270|270|270|269.9|270|270|270|269.9|1383
1633075370000|2021-10-01 08:02:50|270.1|270|270.1|269.9|270.1|270|270.1|269.9|8627
1633075380000|2021-10-01 08:03:00||270||270||270||270|0
1633075400000|2021-10-01 08:03:20|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|7055
1633075410000|2021-10-01 08:03:30|270.1|270|270.2|270|270.2|270|270.1|270|235
1633075420000|2021-10-01 08:03:40|270.1||270.2||270.2||270.1||9000
1633075440000|2021-10-01 08:04:00|270.1||270.1||270.2||270.1||0
1633075450000|2021-10-01 08:04:10|||||||||363
1633075460000|2021-10-01 08:04:20|270|269.9|270|269.9|270|269.9|270|269.9|3797
1633075470000|2021-10-01 08:04:30|269.9|269.8|270|269.8|270|269.8|269.9|269.8|8015
1633075480000|2021-10-01 08:04:40||269.9||269.9||269.9||269.9|0
1633075490000|2021-10-01 08:04:50|270.1||270.1||270.1||270.1||560
1633075560000|2021-10-01 08:06:00|270|269.8|269.9|269.8|270|269.8|269.9|269.8|3519
1633075580000|2021-10-01 08:06:20|270||269.9||270||269.9||0
1633075590000|2021-10-01 08:06:30|270|269.9|270.1|269.9|270.1|269.9|270|269.9|18264
1633075610000|2021-10-01 08:06:50|270.2|270|270.3|270.1|270.3|270.1|270.2|270|6352
1633075630000|2021-10-01 08:07:10|270.2|270|270.1|269.9|270.3|270.1|270.1|269.9|31546
1633075680000|2021-10-01 08:08:00|270|269.8|269.9|269.8|270|269.8|269.9|269.8|0
1633075700000|2021-10-01 08:08:20|||||||||438
1633075720000|2021-10-01 08:08:40|270||269.9||270||269.9||4135
1633075740000|2021-10-01 08:09:00|270|269.9|270.1|269.9|270.1|269.9|270|269.9|4886
1633075750000|2021-10-01 08:09:10|270||270||270||270||0
1633075760000|2021-10-01 08:09:20|270.1|270|270.1|270|270.1|270|270.1|270|123
1633075770000|2021-10-01 08:09:30|270.2||270.1||270.2||270.1||0
1633075790000|2021-10-01 08:09:50|||||||||6860
1633075800000|2021-10-01 08:10:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1296
1633075810000|2021-10-01 08:10:10|270.3|270|270.3|270.1|270.3|270.1|270.3|270|0
1633075830000|2021-10-01 08:10:30|270.2||270.2||270.2||270.2||0
1633075840000|2021-10-01 08:10:40|270.1|270|270.2|270|270.2|270|270.1|270|3796
1633075850000|2021-10-01 08:10:50|270.1||270.1||270.1||270.1||0
1633075860000|2021-10-01 08:11:00||269.9||269.9||270||269.9|11800
1633075870000|2021-10-01 08:11:10|270||270||270||270||0
1633075880000|2021-10-01 08:11:20||269.8||269.9||269.9||269.8|4186
1633075900000|2021-10-01 08:11:40|||||||||294
1633075920000|2021-10-01 08:12:00|270.1|270|270.1|270|270.1|270|270.1|270|0
1633075940000|2021-10-01 08:12:20|270|269.9|270|269.9|270|269.9|270|269.9|11932
1633075950000|2021-10-01 08:12:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|3928
1633075980000|2021-10-01 08:13:00|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|1298
1633076000000|2021-10-01 08:13:20|||||||||1261
1633076030000|2021-10-01 08:13:50|||||||||2000
1633076040000|2021-10-01 08:14:00|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|2862
1633076050000|2021-10-01 08:14:10||269.8||269.8||269.8||269.8|0
1633076060000|2021-10-01 08:14:20|270|269.9|270|269.8|270|269.9|270|269.8|1342
1633076070000|2021-10-01 08:14:30|269.9||269.9||269.9||269.9||0
1633076080000|2021-10-01 08:14:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|4195
1633076100000|2021-10-01 08:15:00|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|1800
1633076110000|2021-10-01 08:15:10|269.9||269.9||269.9||269.9||0
1633076130000|2021-10-01 08:15:30||269.8||269.8||269.8||269.7|0
1633076140000|2021-10-01 08:15:40|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|4806
1633076250000|2021-10-01 08:17:30|269.8|269.6|269.8|269.7|269.8|269.7|269.8|269.6|0
1633076260000|2021-10-01 08:17:40||269.6||269.6||269.6||269.6|0
1633076270000|2021-10-01 08:17:50|269.7|269.7|269.8|269.7|269.8|269.7|269.7|269.7|3798
1633076290000|2021-10-01 08:18:10|269.9||269.9||269.9||269.9||1533
1633076310000|2021-10-01 08:18:30||269.8||269.8||269.8||269.7|2714
1633076320000|2021-10-01 08:18:40||269.7||269.8||269.8||269.7|0
1633076350000|2021-10-01 08:19:10|270|269.9|269.9|269.8|270|269.9|269.9|269.8|3787
1633076370000|2021-10-01 08:19:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|13309
1633076380000|2021-10-01 08:19:40||269.6||269.7||269.7||269.6|4639
1633076400000|2021-10-01 08:20:00||269.6||269.7||269.7||269.6|0
1633076410000|2021-10-01 08:20:10||269.6||269.6||269.6||269.6|2034
1633076430000|2021-10-01 08:20:30|269.7||269.7||269.7||269.7||0
1633076450000|2021-10-01 08:20:50||269.5||269.6||269.6||269.5|21189
1633076460000|2021-10-01 08:21:00||269.5||269.6||269.6||269.5|10000
1633076470000|2021-10-01 08:21:10|269.6|269.5|269.4|269.3|269.6|269.6|269.4|269.3|72728
1633076480000|2021-10-01 08:21:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|15080
1633076510000|2021-10-01 08:21:50|269.6||269.5||269.6||269.5||0
1633076550000|2021-10-01 08:22:30|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.5|2500
1633076580000|2021-10-01 08:23:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|4334
1633076590000|2021-10-01 08:23:10|269.6||269.6||269.6||269.5||0
1633076600000|2021-10-01 08:23:20|269.5|269.5|269.6|269.5|269.6|269.5|269.5|269.5|0
1633076650000|2021-10-01 08:24:10|269.7|269.6|269.7|269.5|269.7|269.6|269.6|269.5|8313
1633076680000|2021-10-01 08:24:40|269.8|269.6|269.8|269.7|269.8|269.7|269.8|269.6|361
1633076710000|2021-10-01 08:25:10||269.6||269.6||269.6||269.6|12342
1633076720000|2021-10-01 08:25:20||269.7||269.7||269.7||269.6|0
1633076750000|2021-10-01 08:25:50|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|909
1633076760000|2021-10-01 08:26:00|269.8||269.8||269.8||269.8||0
1633076790000|2021-10-01 08:26:30|269.9|269.8|269.9|269.8|270|269.8|269.9|269.8|8122
1633076800000|2021-10-01 08:26:40|270||270||270||270||0
1633076820000|2021-10-01 08:27:00|269.9|269.9|269.9|269.8|270|269.9|269.9|269.8|16552
1633076830000|2021-10-01 08:27:10||269.7||269.8||269.8||269.7|3319
1633076840000|2021-10-01 08:27:20||269.7||269.7||269.7||269.7|1298
1633076870000|2021-10-01 08:27:50||269.8||269.7||269.8||269.7|2500
1633076880000|2021-10-01 08:28:00||269.8||269.7||269.8||269.7|0
1633076900000|2021-10-01 08:28:20|270|269.8|269.9|269.8|270|269.9|269.9|269.8|9346
1633076920000|2021-10-01 08:28:40|270|269.9|270|269.9|270|269.9|270|269.9|0
1633076940000|2021-10-01 08:29:00|||||||||6844
1633076960000|2021-10-01 08:29:20|270.1|270|270.1|269.9|270.1|270|270.1|269.9|0
1633076970000|2021-10-01 08:29:30|270|270|270|269.9|270.1|270|270|269.9|6347
1633076990000|2021-10-01 08:29:50|270.1|270|270.1|270|270.1|270|270.1|270|2359
1633077000000|2021-10-01 08:30:00|270.2||270.1||270.2||270.1||0
1633077010000|2021-10-01 08:30:10|270.2||270.1||270.2||270.1||0
1633077020000|2021-10-01 08:30:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|5256
1633077040000|2021-10-01 08:30:40|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|11230
1633077050000|2021-10-01 08:30:50|270.5||270.4||270.5||270.4||0
1633077070000|2021-10-01 08:31:10|270.5||270.5||270.5||270.5||0
1633077100000|2021-10-01 08:31:40|270.4||270.4||270.4||270.4||0
1633077110000|2021-10-01 08:31:50|270.5||270.4||270.5||270.4||2224
1633077160000|2021-10-01 08:32:40||270.2||270.2||270.3||270.2|5282
1633077170000|2021-10-01 08:32:50|270.3|270.3|270.2|270.1|270.3|270.3|270.2|270.1|5103
1633077220000|2021-10-01 08:33:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|8051
1633077230000|2021-10-01 08:33:50|270.4||270.3||270.4||270.3||187
1633077250000|2021-10-01 08:34:10|||||||||2000
1633077290000|2021-10-01 08:34:50|270.2|270.1|270.2|270|270.2|270.1|270.2|270|14508
1633077300000|2021-10-01 08:35:00||270.1||270||270.1||270|0
1633077310000|2021-10-01 08:35:10||270.1||270||270.1||270|0
1633077320000|2021-10-01 08:35:20||270.1||270||270.1||270|0
1633077340000|2021-10-01 08:35:40|270.1||270.1||270.1||270.1||0
1633077350000|2021-10-01 08:35:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4296
1633077360000|2021-10-01 08:36:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4151
1633077370000|2021-10-01 08:36:10|270.4||270.3||270.4||270.3||0
1633077380000|2021-10-01 08:36:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|11282
1633077420000|2021-10-01 08:37:00|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|3071
1633077430000|2021-10-01 08:37:10|270.7||270.6||270.7||270.6||3194
1633077440000|2021-10-01 08:37:20|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|20317
1633077450000|2021-10-01 08:37:30|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|2910
1633077460000|2021-10-01 08:37:40|270.6||270.6||270.6||270.6||0
1633077470000|2021-10-01 08:37:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|13587
1633077480000|2021-10-01 08:38:00|270.6||270.6||270.6||270.6||1991
1633077490000|2021-10-01 08:38:10||270.5||270.5||270.5||270.5|0
1633077520000|2021-10-01 08:38:40|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|7956
1633077530000|2021-10-01 08:38:50|270.6|270.5|270.5|270.3|270.6|270.5|270.5|270.3|7450
1633077540000|2021-10-01 08:39:00||270.4||270.4||270.4||270.4|0
1633077560000|2021-10-01 08:39:20|||||||||4258
1633077570000|2021-10-01 08:39:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1590
1633077580000|2021-10-01 08:39:40|||||||||186
1633077610000|2021-10-01 08:40:10|270.7|270.6|270.9|270.7|270.9|270.7|270.7|270.6|7133
1633077630000|2021-10-01 08:40:30|270.8||270.8||270.8||270.8||0
1633077640000|2021-10-01 08:40:40|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|0
1633077680000|2021-10-01 08:41:20|270.8|270.7|270.8|270.7|270.9|270.8|270.8|270.7|9855
1633077700000|2021-10-01 08:41:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6808
1633077710000|2021-10-01 08:41:50||270.5||270.5||270.5||270.5|0
1633077720000|2021-10-01 08:42:00|270.6|270.6|270.5|270.4|270.7|270.6|270.5|270.4|10924
1633077740000|2021-10-01 08:42:20|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|5014
1633077750000|2021-10-01 08:42:30|270.6|270.5|270.6|270.5|270.6|270.5|270.5|270.4|5508
1633077760000|2021-10-01 08:42:40||270.4||270.4||270.4||270.4|2911
1633077780000|2021-10-01 08:43:00|270.7|270.5|270.7|270.6|270.7|270.6|270.6|270.5|13722
1633077790000|2021-10-01 08:43:10|270.8||270.8||270.8||270.8||0
1633077800000|2021-10-01 08:43:20|270.7||270.7||270.7||270.7||0
1633077810000|2021-10-01 08:43:30|||||||||2000
1633077840000|2021-10-01 08:44:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|12698
1633077860000|2021-10-01 08:44:20|270.8||270.8||270.8||270.8||6283
1633077890000|2021-10-01 08:44:50|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|0
1633077920000|2021-10-01 08:45:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9509
1633077930000|2021-10-01 08:45:30||270.4||270.4||270.4||270.4|1172
1633077940000|2021-10-01 08:45:40|270.5||270.5||270.5||270.5||0
1633077980000|2021-10-01 08:46:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|5792
1633078000000|2021-10-01 08:46:40|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|12774
1633078010000|2021-10-01 08:46:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|0
1633078020000|2021-10-01 08:47:00|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|5690
1633078030000|2021-10-01 08:47:10||270.4||270.4||270.4||270.4|0
1633078070000|2021-10-01 08:47:50|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|10770
1633078080000|2021-10-01 08:48:00|||||||||342
1633078130000|2021-10-01 08:48:50|270.6|270.5|270.5|270.3|270.6|270.5|270.5|270.3|18751
1633078140000|2021-10-01 08:49:00||270.4||270.4||270.4||270.4|0
1633078190000|2021-10-01 08:49:50|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|10305
1633078200000|2021-10-01 08:50:00|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.3|0
1633078240000|2021-10-01 08:50:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|16104
1633078260000|2021-10-01 08:51:00||270.1||270.1||270.1||270.1|0
1633078280000|2021-10-01 08:51:20|270.2||270.3||270.3||270.2||2994
1633078320000|2021-10-01 08:52:00||270.2||270.2||270.2||270.2|0
1633078330000|2021-10-01 08:52:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3136
1633078370000|2021-10-01 08:52:50||270||270||270||270|5735
1633078380000|2021-10-01 08:53:00|270.1|270.1|270.1|270|270.2|270.1|270.1|270|16787
1633078430000|2021-10-01 08:53:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|9172
1633078460000|2021-10-01 08:54:20|270.1|270|270.1|270|270.2|270.1|270.1|270|16216
1633078470000|2021-10-01 08:54:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|7009
1633078500000|2021-10-01 08:55:00|270.1|270|270.1|270|270.1|270|270.1|270|3359
1633078520000|2021-10-01 08:55:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1857
1633078540000|2021-10-01 08:55:40|270.1|270|270.1|270|270.1|270|270.1|270|10825
1633078550000|2021-10-01 08:55:50|270|269.9|270|269.9|270|269.9|270|269.9|14688
1633078560000|2021-10-01 08:56:00|270.1|270|270|269.8|270.1|270|270|269.8|19973
1633078610000|2021-10-01 08:56:50|269.9|269.7|269.9|269.8|269.9|269.8|269.9|269.7|0
1633078650000|2021-10-01 08:57:30|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|15388
1633078690000|2021-10-01 08:58:10|270||269.9||270||269.9||6649
1633078700000|2021-10-01 08:58:20|270||269.9||270||269.9||2551
1633078710000|2021-10-01 08:58:30|270||270||270||270||1265
1633078730000|2021-10-01 08:58:50||269.9||269.9||269.9||269.9|0
1633078740000|2021-10-01 08:59:00|||||||||2676
1633078750000|2021-10-01 08:59:10|270.1|270|270|269.9|270.1|270|270|269.9|13056
1633078780000|2021-10-01 08:59:40|270.1|270|270.1|270|270.1|270|270|270|2129
1633078790000|2021-10-01 08:59:50|270.2|270.1|270.1|270|270.2|270.1|270.1|270|11623
1633078800000|2021-10-01 09:00:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|8712
1633078810000|2021-10-01 09:00:10|270.3||270.3||270.3||270.2||12375
1633078820000|2021-10-01 09:00:20|270.2||270.2||270.2||270.2||0
1633078830000|2021-10-01 09:00:30|270.3||270.3||270.3||270.3||0
1633078840000|2021-10-01 09:00:40|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|7123
1633078850000|2021-10-01 09:00:50|||||||||1051
1633078880000|2021-10-01 09:01:20|270.3||270.2||270.3||270.2||10
1633078900000|2021-10-01 09:01:40|||||||||19
1633078960000|2021-10-01 09:02:40|270.1|270|270|269.9|270.1|270.1|270|269.9|35091
1633078970000|2021-10-01 09:02:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|12968
1633079000000|2021-10-01 09:03:20|270|269.9|270|269.9|270|269.9|270|269.9|9284
1633079010000|2021-10-01 09:03:30|||||||||1
1633079050000|2021-10-01 09:04:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|8113
1633079060000|2021-10-01 09:04:20|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|6275
1633079090000|2021-10-01 09:04:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6894
1633079100000|2021-10-01 09:05:00|269.8|269.7|269.7|269.6|269.8|269.7|269.6|269.5|30621
1633079110000|2021-10-01 09:05:10|269.8||269.7||269.8||269.7||2439
1633079120000|2021-10-01 09:05:20|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|5995
1633079130000|2021-10-01 09:05:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|23446
1633079140000|2021-10-01 09:05:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|1554
1633079150000|2021-10-01 09:05:50|||||||||187
1633079160000|2021-10-01 09:06:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|10980
1633079190000|2021-10-01 09:06:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|7187
1633079210000|2021-10-01 09:06:50|269.5|269.4|269.6|269.5|269.7|269.5|269.5|269.4|37102
1633079250000|2021-10-01 09:07:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|4310
1633079280000|2021-10-01 09:08:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|11119
1633079290000|2021-10-01 09:08:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|1839
1633079300000|2021-10-01 09:08:20||269.3||269.4||269.4||269.3|4401
1633079340000|2021-10-01 09:09:00|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|9063
1633079350000|2021-10-01 09:09:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1633079370000|2021-10-01 09:09:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|3056
1633079390000|2021-10-01 09:09:50|||||||||2500
1633079400000|2021-10-01 09:10:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|5216
1633079410000|2021-10-01 09:10:10|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|12604
1633079420000|2021-10-01 09:10:20|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|5006
1633079430000|2021-10-01 09:10:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|517
1633079450000|2021-10-01 09:10:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|12285
1633079470000|2021-10-01 09:11:10||269.3||269.4||269.4||269.3|26549
1633079490000|2021-10-01 09:11:30|||||||||6813
1633079530000|2021-10-01 09:12:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|11594
1633079570000|2021-10-01 09:12:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|18639
1633079590000|2021-10-01 09:13:10|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|8456
1633079600000|2021-10-01 09:13:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5424
1633079610000|2021-10-01 09:13:30|||||||||6676
1633079670000|2021-10-01 09:14:30|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|21845
1633079680000|2021-10-01 09:14:40|||||||||1
1633079690000|2021-10-01 09:14:50|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|13857
1633079730000|2021-10-01 09:15:30|||||||||350
1633079760000|2021-10-01 09:16:00|269.6||269.6||269.6||269.6||0
1633079770000|2021-10-01 09:16:10|269.5|269.4|269.5|269.4|269.5|269.5|269.5|269.4|32078
1633079780000|2021-10-01 09:16:20||269.3||269.3||269.3||269.3|0
1633079790000|2021-10-01 09:16:30|269.6|269.4|269.6|269.5|269.6|269.5|269.6|269.4|25128
1633079800000|2021-10-01 09:16:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|9417
1633079810000|2021-10-01 09:16:50|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|41513
1633079820000|2021-10-01 09:17:00|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|3410
1633079830000|2021-10-01 09:17:10||269.5||269.4||269.5||269.4|0
1633079840000|2021-10-01 09:17:20||269.5||269.5||269.5||269.5|0
1633079850000|2021-10-01 09:17:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1633079880000|2021-10-01 09:18:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6474
1633079890000|2021-10-01 09:18:10|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|14315
1633079900000|2021-10-01 09:18:20|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1633079930000|2021-10-01 09:18:50||269.7||269.7||269.7||269.7|1656
1633079940000|2021-10-01 09:19:00|||||||||10018
1633079970000|2021-10-01 09:19:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|16885
1633079980000|2021-10-01 09:19:40||269.5||269.6||269.6||269.5|2250
1633079990000|2021-10-01 09:19:50|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|0
1633080000000|2021-10-01 09:20:00||269.5||269.5||269.5||269.5|0
1633080010000|2021-10-01 09:20:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|9574
1633080020000|2021-10-01 09:20:20||269.5||269.5||269.5||269.5|1031
1633080030000|2021-10-01 09:20:30||269.6||269.6||269.6||269.6|0
1633080040000|2021-10-01 09:20:40||269.5||269.5||269.5||269.5|6700
1633080100000|2021-10-01 09:21:40||269.6||269.6||269.6||269.5|3125
1633080120000|2021-10-01 09:22:00|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|32272
1633080130000|2021-10-01 09:22:10||269.6||269.6||269.6||269.6|0
1633080140000|2021-10-01 09:22:20||269.5||269.5||269.5||269.5|7224
1633080150000|2021-10-01 09:22:30|269.6|269.4|269.5|269.4|269.6|269.4|269.5|269.4|2756
1633080160000|2021-10-01 09:22:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1633080170000|2021-10-01 09:22:50||269.4||269.5||269.5||269.4|0
1633080190000|2021-10-01 09:23:10|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|14835
1633080270000|2021-10-01 09:24:30|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|3233
1633080280000|2021-10-01 09:24:40|269.6|269.4|269.5|269.4|269.6|269.4|269.5|269.4|485
1633080310000|2021-10-01 09:25:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|45504
1633080320000|2021-10-01 09:25:20|269.5|269.4|269.5|269.4|269.5|269.5|269.5|269.4|16625
1633080380000|2021-10-01 09:26:20|269.4|269.3|269.4|269.2|269.4|269.3|269.3|269.2|11398
1633080390000|2021-10-01 09:26:30||269.3||269.3||269.3||269.3|0
1633080430000|2021-10-01 09:27:10|||||||||200
1633080450000|2021-10-01 09:27:30||269.2||269.3||269.3||269.2|36250
1633080490000|2021-10-01 09:28:10|||||||||242
1633080500000|2021-10-01 09:28:20|||||||||631
1633080550000|2021-10-01 09:29:10|||||||||5700
1633080590000|2021-10-01 09:29:50||269.2||269.3||269.3||269.2|32424
1633080650000|2021-10-01 09:30:50|||||||||5879
1633080660000|2021-10-01 09:31:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|11601
1633080740000|2021-10-01 09:32:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|10586
1633080750000|2021-10-01 09:32:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|18361
1633080780000|2021-10-01 09:33:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|8584
1633080820000|2021-10-01 09:33:40|||||||||8474
1633080840000|2021-10-01 09:34:00||269.2||269.3||269.3||269.2|11284
1633080850000|2021-10-01 09:34:10||269.2||269.3||269.3||269.2|16654
1633080900000|2021-10-01 09:35:00|269.3|269.2|269.3|269.2|269.3|269.3|269.3|269.1|69366
1633080970000|2021-10-01 09:36:10|269.2|269.1|269.2|269.1|269.2|269.2|269.2|269|62423
1633081000000|2021-10-01 09:36:40|269.1|269|269.1|269|269.1|269.1|269.1|269|18775
1633081020000|2021-10-01 09:37:00|||||||||5000
1633081030000|2021-10-01 09:37:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|12442
1633081040000|2021-10-01 09:37:20|269.1|269|269.1|269|269.2|269|269.1|269|7400
1633081080000|2021-10-01 09:38:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|17785
1633081100000|2021-10-01 09:38:20||269||269||269||269|5641
1633081110000|2021-10-01 09:38:30||269.1||269.1||269.1||269.1|0
1633081180000|2021-10-01 09:39:40|269.3|269.2|269.3|269.2|269.3|269.2|269.2|269.1|40843
1633081200000|2021-10-01 09:40:00|||||||||14327
1633081210000|2021-10-01 09:40:10|||||||||675
1633081220000|2021-10-01 09:40:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|5881
1633081230000|2021-10-01 09:40:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|57901
1633081260000|2021-10-01 09:41:00||269.1||269.2||269.2||269.1|16100
1633081270000|2021-10-01 09:41:10||269.1||269.2||269.2||269.1|6908
1633081280000|2021-10-01 09:41:20|269.2|269.1|269.1|269|269.2|269.1|269.1|269|13757
1633081370000|2021-10-01 09:42:50|||||||||600
1633081560000|2021-10-01 09:46:00|269|268.9|269|268.9|269|269|269|268.9|84540
1633081580000|2021-10-01 09:46:20|268.9|268.8|269|268.9|269|268.9|268.9|268.7|54650
1633081620000|2021-10-01 09:47:00|269.1|269|269.2|269.1|269.2|269.1|269.1|269|48461
1633081700000|2021-10-01 09:48:20|269.1|269|269.2|269.1|269.2|269.1|269.1|269|7915
1633081720000|2021-10-01 09:48:40|269.1|269|269.2|269|269.2|269.1|269.1|269|4165
1633081730000|2021-10-01 09:48:50||269.1||269.1||269.1||269.1|0
1633081750000|2021-10-01 09:49:10|269.1|269|269|268.9|269.1|269|269|268.9|15011
1633081770000|2021-10-01 09:49:30|269.1|269|269.1|269|269.1|269|269|268.9|16104
1633081780000|2021-10-01 09:49:40|||||||||2827
1633081820000|2021-10-01 09:50:20|269.2|269.1|269.1|269|269.2|269.1|269.1|269|30544
1633081860000|2021-10-01 09:51:00|||||||||7000
1633081870000|2021-10-01 09:51:10|269|268.9|269|268.9|269|268.9|269|268.9|7281
1633081880000|2021-10-01 09:51:20|269.1|269|269|268.9|269.1|269|269|268.9|27128
1633081970000|2021-10-01 09:52:50|||||||||2728
1633081980000|2021-10-01 09:53:00|268.9|268.8|268.9|268.8|268.9|268.9|268.9|268.8|61923
1633082000000|2021-10-01 09:53:20|||||||||10083
1633082020000|2021-10-01 09:53:40|||||||||400
1633082030000|2021-10-01 09:53:50|269|268.9|269|268.9|269|268.9|269|268.9|14770
1633082040000|2021-10-01 09:54:00||268.8||268.9||268.9||268.8|1897
1633082050000|2021-10-01 09:54:10|269.1|269|269.1|269|269.1|269|269.1|269|31710
1633082100000|2021-10-01 09:55:00||268.9||268.9||268.9||268.9|4716
1633082110000|2021-10-01 09:55:10|269|269|269|268.9|269|269|269|268.9|3639
1633082140000|2021-10-01 09:55:40|269.1|269|269.1|269|269.1|269|269.1|269|13099
1633082160000|2021-10-01 09:56:00|269|268.9|269|268.9|269|268.9|269|268.9|6848
1633082170000|2021-10-01 09:56:10|269.1||269.1||269.1||269.1||0
1633082190000|2021-10-01 09:56:30|269|269|269|268.9|269|269|269|268.9|1754
1633082220000|2021-10-01 09:57:00|269.1|269|269.1|268.9|269.1|269|269.1|268.9|11833
1633082240000|2021-10-01 09:57:20||269||268.9||269||268.9|0
1633082260000|2021-10-01 09:57:40|269||269||269||269||0
1633082290000|2021-10-01 09:58:10||268.8||268.9||268.9||268.8|8903
1633082390000|2021-10-01 09:59:50|269.1|269|269.1|269|269.1|269|269.1|269|20527
1633082410000|2021-10-01 10:00:10|269.2|269.1|269.2|269.1|269.2|269.1|269.1|269.1|23901
1633082470000|2021-10-01 10:01:10|||||||||13
1633082480000|2021-10-01 10:01:20|||||||||810
1633082500000|2021-10-01 10:01:40|||||||||14
1633082510000|2021-10-01 10:01:50|||||||||968
1633082550000|2021-10-01 10:02:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|48155
1633082560000|2021-10-01 10:02:40|269.2|269.1|269.1|269|269.2|269.2|269.1|269|22823
1633082610000|2021-10-01 10:03:30|269|268.9|269|268.9|269.1|269|269|268.9|12172
1633082630000|2021-10-01 10:03:50|269.1|269|269.1|269|269.1|269|269.1|269|27639
1633082640000|2021-10-01 10:04:00||268.9||269||269||268.9|7416
1633082680000|2021-10-01 10:04:40|269.2|269.1|269.2|269.1|269.3|269.1|269.2|269.1|32356
1633082690000|2021-10-01 10:04:50|269.3||269.3||269.3||269.3||0
1633082760000|2021-10-01 10:06:00|269.4|269.2|269.6|269.4|269.6|269.4|269.4|269.2|31882
1633082770000|2021-10-01 10:06:10|269.5|269.3|269.4|269.3|269.5|269.4|269.4|269.3|3193
1633082780000|2021-10-01 10:06:20|269.5||269.4||269.5||269.4||0
1633082810000|2021-10-01 10:06:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|18672
1633082820000|2021-10-01 10:07:00||269.1||269.1||269.1||269.1|1300
1633082880000|2021-10-01 10:08:00|269.2||269.2||269.2||269.2||0
1633082910000|2021-10-01 10:08:30|269.1|269|269.2|269|269.2|269|269.1|269|13613
1633082920000|2021-10-01 10:08:40||269.1||269.1||269.1||269.1|0
1633082940000|2021-10-01 10:09:00|||||||||1082
1633083000000|2021-10-01 10:10:00|269.1|269|269.1|269|269.1|269|269.1|269|8405
1633083090000|2021-10-01 10:11:30|||||||||16015
1633083150000|2021-10-01 10:12:30||268.9||269||269||268.9|14660
1633083180000|2021-10-01 10:13:00|269.2|269.1|269.1|269|269.2|269.1|269.1|269|30905
1633083200000|2021-10-01 10:13:20|269.2||269.2||269.2||269.1||5457
1633083210000|2021-10-01 10:13:30|269.1|269.1|269.1|269|269.2|269.1|269.1|269|0
1633083230000|2021-10-01 10:13:50|269|268.9|269.1|269|269.1|269|269|268.9|11672
1633083270000|2021-10-01 10:14:30|269.2|269.1|269.1|269|269.2|269.1|269.1|269|3814
1633083300000|2021-10-01 10:15:00|269.2|269.1|269.2|269|269.2|269.1|269.2|269|9574
1633083310000|2021-10-01 10:15:10|269.1||269.1||269.1||269.1||0
1633083520000|2021-10-01 10:18:40|||||||||65
1633083590000|2021-10-01 10:19:50|269|268.9|269|268.9|269|268.9|269|268.9|21619
1633083620000|2021-10-01 10:20:20||268.8||268.9||268.9||268.8|32859
1633083630000|2021-10-01 10:20:30||268.8||268.9||268.9||268.8|9729
1633083640000|2021-10-01 10:20:40||268.8||268.9||268.9||268.8|13130
1633083660000|2021-10-01 10:21:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|11872
1633083670000|2021-10-01 10:21:10|269|268.9|269|268.8|269|268.9|269|268.8|2274
1633083760000|2021-10-01 10:22:40|268.9||268.9||268.9||268.9||0
1633083770000|2021-10-01 10:22:50|268.8|268.7|268.8|268.7|268.8|268.8|268.8|268.7|63202
1633083820000|2021-10-01 10:23:40|||||||||1000
1633083870000|2021-10-01 10:24:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|30579
1633083880000|2021-10-01 10:24:40|269||269||269||269||3833
1633083900000|2021-10-01 10:25:00|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|11858
1633083950000|2021-10-01 10:25:50|||||||||1500
1633084010000|2021-10-01 10:26:50|||||||||3035
1633084110000|2021-10-01 10:28:30|||||||||85
1633084160000|2021-10-01 10:29:20|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|15536
1633084200000|2021-10-01 10:30:00|269|268.9|268.9|268.8|269|268.9|268.9|268.8|20119
1633084220000|2021-10-01 10:30:20|269|268.9|269|268.9|269|268.9|269|268.9|15875
1633084270000|2021-10-01 10:31:10|269.1|269|269.2|269.1|269.2|269.1|269.1|269|48954
1633084280000|2021-10-01 10:31:20||269||269||269.1||269|0
1633084300000|2021-10-01 10:31:40|269.1||269.1||269.1||269.1||0
1633084330000|2021-10-01 10:32:10|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|16148
1633084340000|2021-10-01 10:32:20||269.1||269.2||269.2||269.1|0
1633084360000|2021-10-01 10:32:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|17864
1633084370000|2021-10-01 10:32:50|269.1|269|269.1|269|269.2|269.1|269.1|269|5439
1633084440000|2021-10-01 10:34:00||268.9||268.9||268.9||268.9|11439
1633084560000|2021-10-01 10:36:00|269|268.8|268.9|268.8|269|268.8|268.9|268.8|17349
1633084680000|2021-10-01 10:38:00|||||||||2000
1633084770000|2021-10-01 10:39:30|||||||||6110
1633084820000|2021-10-01 10:40:20|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|19012
1633084830000|2021-10-01 10:40:30|269|268.9|268.9|268.8|269|268.9|268.9|268.8|35121
1633084910000|2021-10-01 10:41:50|||||||||4
1633084990000|2021-10-01 10:43:10|269|268.9|268.9|268.8|269|268.9|268.9|268.8|4862
1633085030000|2021-10-01 10:43:50|269|268.9|268.9|268.8|269|268.9|268.9|268.8|10235
1633085180000|2021-10-01 10:46:20|||||||||750
1633085200000|2021-10-01 10:46:40|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|28073
1633085280000|2021-10-01 10:48:00||268.7||268.8||268.8||268.7|8337
1633085390000|2021-10-01 10:49:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|10235
1633085410000|2021-10-01 10:50:10|268.9|268.6|268.8|268.7|268.9|268.7|268.7|268.6|11778
1633085510000|2021-10-01 10:51:50||268.6||268.7||268.7||268.6|5316
1633085550000|2021-10-01 10:52:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|15439
1633085610000|2021-10-01 10:53:30|268.8||268.7||268.8||268.7||27235
1633085630000|2021-10-01 10:53:50|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|22116
1633085670000|2021-10-01 10:54:30|268.8||268.8||268.8||268.8||5295
1633085760000|2021-10-01 10:56:00|268.7|268.5|268.7|268.6|268.7|268.6|268.7|268.5|23817
1633085770000|2021-10-01 10:56:10|268.8||268.8||268.8||268.8||0
1633085880000|2021-10-01 10:58:00||268.7||268.6||268.7||268.6|3981
1633085920000|2021-10-01 10:58:40||268.7||268.7||268.7||268.7|3125
1633085930000|2021-10-01 10:58:50|||||||||4403
1633086100000|2021-10-01 11:01:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|13367
1633086110000|2021-10-01 11:01:50|269|268.9|269|268.8|269|268.9|269|268.8|6561
1633086120000|2021-10-01 11:02:00|268.9||268.9||268.9||268.9||0
1633086130000|2021-10-01 11:02:10|269|268.9|269|268.9|269|268.9|269|268.9|0
1633086150000|2021-10-01 11:02:30|269.1|269|268.9|268.8|269.1|269|268.9|268.8|28060
1633086190000|2021-10-01 11:03:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|4047
1633086240000|2021-10-01 11:04:00|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|16254
1633086270000|2021-10-01 11:04:30||268.4||268.4||268.4||268.4|5961
1633086280000|2021-10-01 11:04:40||268.5||268.5||268.5||268.5|0
1633086310000|2021-10-01 11:05:10||268.4||268.5||268.5||268.4|16898
1633086450000|2021-10-01 11:07:30|||||||||17397
1633086500000|2021-10-01 11:08:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|28128
1633086540000|2021-10-01 11:09:00|268.6|268.5|268.6|268.5|268.6|268.6|268.6|268.5|19099
1633086550000|2021-10-01 11:09:10|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|6690
1633086560000|2021-10-01 11:09:20||268.3||268.4||268.4||268.3|2139
1633086600000|2021-10-01 11:10:00|||||||||2888
1633086660000|2021-10-01 11:11:00|||||||||11920
1633086730000|2021-10-01 11:12:10|||||||||5000
1633086750000|2021-10-01 11:12:30|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|35115
1633086770000|2021-10-01 11:12:50|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|14679
1633086800000|2021-10-01 11:13:20|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.6|1117
1633086840000|2021-10-01 11:14:00|268.6|268.5|268.6|268.4|268.6|268.5|268.5|268.4|17089
1633086850000|2021-10-01 11:14:10|||||||||8
1633086870000|2021-10-01 11:14:30||268.5||268.5||268.5||268.5|2698
1633086890000|2021-10-01 11:14:50||268.4||268.5||268.5||268.4|2985
1633086900000|2021-10-01 11:15:00||268.4||268.5||268.5||268.4|0
1633086910000|2021-10-01 11:15:10||268.4||268.4||268.4||268.4|0
1633086960000|2021-10-01 11:16:00||268.5||268.5||268.5||268.5|0
1633087000000|2021-10-01 11:16:40|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|20035
1633087010000|2021-10-01 11:16:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|1825
1633087040000|2021-10-01 11:17:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|4280
1633087050000|2021-10-01 11:17:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|3750
1633087070000|2021-10-01 11:17:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|2992
1633087080000|2021-10-01 11:18:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|58
1633087100000|2021-10-01 11:18:20|268.8||268.8||268.8||268.8||0
1633087120000|2021-10-01 11:18:40|268.7||268.7||268.7||268.7||300
1633087130000|2021-10-01 11:18:50|268.8||268.8||268.8||268.7||2814
1633087150000|2021-10-01 11:19:10||268.7||268.6||268.7||268.6|4050
1633087210000|2021-10-01 11:20:10|268.9|268.7|268.8|268.7|268.9|268.7|268.8|268.7|6259
1633087230000|2021-10-01 11:20:30|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|12500
1633087260000|2021-10-01 11:21:00|268.9||268.9||268.9||268.9||0
1633087440000|2021-10-01 11:24:00|269|268.8|269|268.9|269|268.9|269|268.8|27746
1633087450000|2021-10-01 11:24:10|269.1||269.1||269.1||269.1||13377
1633087460000|2021-10-01 11:24:20||269||269||269||269|0
1633087520000|2021-10-01 11:25:20|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269|19946
1633087530000|2021-10-01 11:25:30|269.2|269.2|269.3|269.1|269.3|269.2|269.2|269.1|8504
1633087540000|2021-10-01 11:25:40|269.2||269.2||269.2||269.2||0
1633087550000|2021-10-01 11:25:50|269.3||269.2||269.3||269.2||4682
1633087560000|2021-10-01 11:26:00||269||269||269||269|30153
1633087600000|2021-10-01 11:26:40||269.1||269.1||269.1||269|2121
1633087630000|2021-10-01 11:27:10|269.1|269|269.1|269|269.1|269|269.1|269|20028
1633087700000|2021-10-01 11:28:20|269.2|269.1|269.2|269.1|269.3|269.2|269.2|269.1|8244
1633087750000|2021-10-01 11:29:10||269||269.1||269.1||269|9299
1633087760000|2021-10-01 11:29:20|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|13724
1633087800000|2021-10-01 11:30:00|||||||||2046
1633087870000|2021-10-01 11:31:10|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|11201
1633088060000|2021-10-01 11:34:20|269.1|269|269.1|269|269.1|269|269|268.9|50487
1633088100000|2021-10-01 11:35:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|3481
1633088110000|2021-10-01 11:35:10|269.3|269.2|269.3|269.1|269.3|269.2|269.2|269.1|3943
1633088120000|2021-10-01 11:35:20|269.2||269.2||269.2||269.2||0
1633088130000|2021-10-01 11:35:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|4944
1633088150000|2021-10-01 11:35:50|269.2|269.1|269.2|269|269.2|269.1|269.2|269|10782
1633088160000|2021-10-01 11:36:00||269.1||269||269.1||269|1684
1633088170000|2021-10-01 11:36:10||269.1||269.1||269.1||269.1|862
1633088180000|2021-10-01 11:36:20|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|22416
1633088190000|2021-10-01 11:36:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|318
1633088200000|2021-10-01 11:36:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|7616
1633088220000|2021-10-01 11:37:00|||||||||20
1633088250000|2021-10-01 11:37:30|269.3||269.3||269.3||269.3||0
1633088260000|2021-10-01 11:37:40|269.2||269.2||269.2||269.2||0
1633088310000|2021-10-01 11:38:30|269.1|269|269.1|269|269.1|269.1|269.1|269|14724
1633088370000|2021-10-01 11:39:30|269.2|269.1|269.1|269|269.2|269.1|269.1|269|10270
1633088380000|2021-10-01 11:39:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|4319
1633088450000|2021-10-01 11:40:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|8425
1633088470000|2021-10-01 11:41:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|9340
1633088570000|2021-10-01 11:42:50|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|26375
1633088580000|2021-10-01 11:43:00|269.3||269.3||269.3||269.3||0
1633088610000|2021-10-01 11:43:30||269.2||269.1||269.2||269.1|3580
1633088640000|2021-10-01 11:44:00||269.2||269.2||269.2||269.1|4365
1633088650000|2021-10-01 11:44:10|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|10737
1633088670000|2021-10-01 11:44:30|269.4||269.4||269.4||269.4||2988
1633088690000|2021-10-01 11:44:50|269.3||269.3||269.3||269.3||0
1633088700000|2021-10-01 11:45:00|269.4||269.4||269.4||269.4||0
1633088720000|2021-10-01 11:45:20|269.3||269.3||269.3||269.3||0
1633088750000|2021-10-01 11:45:50|269.2|269.1|269.1|269|269.2|269.1|269.1|269|35943
1633088760000|2021-10-01 11:46:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|3575
1633088770000|2021-10-01 11:46:10|269.1|269|269.3|269.2|269.3|269.2|269.1|269|29742
1633088780000|2021-10-01 11:46:20|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|8882
1633088800000|2021-10-01 11:46:40|269.4||269.4||269.4||269.4||975
1633088820000|2021-10-01 11:47:00||269.3||269.3||269.3||269.3|0
1633088850000|2021-10-01 11:47:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|22483
1633088870000|2021-10-01 11:47:50||269.1||269.1||269.2||269.1|7021
1633088880000|2021-10-01 11:48:00||269.2||269.2||269.2||269.2|0
1633088890000|2021-10-01 11:48:10|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|44730
1633088910000|2021-10-01 11:48:30|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.4|14239
1633088940000|2021-10-01 11:49:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|7981
1633088950000|2021-10-01 11:49:10|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|8684
1633089010000|2021-10-01 11:50:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|9674
1633089020000|2021-10-01 11:50:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1967
1633089030000|2021-10-01 11:50:30|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|14381
1633089040000|2021-10-01 11:50:40|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|9159
1633089050000|2021-10-01 11:50:50|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.6|7203
1633089070000|2021-10-01 11:51:10|269.7||269.8||269.8||269.7||0
1633089080000|2021-10-01 11:51:20|269.7||269.7||269.7||269.7||5688
1633089100000|2021-10-01 11:51:40|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|5594
1633089170000|2021-10-01 11:52:50|269.6|269.4|269.6|269.4|269.6|269.4|269.5|269.4|12084
1633089180000|2021-10-01 11:53:00|269.5||269.6||269.6||269.5||2500
1633089200000|2021-10-01 11:53:20|269.5|269.5|269.5|269.4|269.5|269.5|269.5|269.4|2693
1633089220000|2021-10-01 11:53:40|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.4|18191
1633089260000|2021-10-01 11:54:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5136
1633089290000|2021-10-01 11:54:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|7449
1633089310000|2021-10-01 11:55:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|3017
1633089350000|2021-10-01 11:55:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|9771
1633089420000|2021-10-01 11:57:00||269.4||269.4||269.4||269.4|14786
1633089430000|2021-10-01 11:57:10|269.5||269.5||269.5||269.5||0
1633089510000|2021-10-01 11:58:30|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.4|11466
1633089540000|2021-10-01 11:59:00|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|11812
1633089600000|2021-10-01 12:00:00|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|10016
1633089610000|2021-10-01 12:00:10|269.8||269.8||269.8||269.8||12
1633089670000|2021-10-01 12:01:10|269.7|269.7|269.8|269.7|269.8|269.7|269.7|269.7|7924
1633089680000|2021-10-01 12:01:20||269.6||269.6||269.6||269.6|6208
1633089690000|2021-10-01 12:01:30||269.7||269.7||269.7||269.7|0
1633089710000|2021-10-01 12:01:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|7662
1633089750000|2021-10-01 12:02:30|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|9694
1633089800000|2021-10-01 12:03:20|||||||||16
1633089840000|2021-10-01 12:04:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|13923
1633089850000|2021-10-01 12:04:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6262
1633089950000|2021-10-01 12:05:50||269.4||269.4||269.4||269.4|7238
1633089960000|2021-10-01 12:06:00||269.5||269.4||269.5||269.4|663
1633090000000|2021-10-01 12:06:40||269.5||269.5||269.5||269.5|0
1633090100000|2021-10-01 12:08:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|10559
1633090110000|2021-10-01 12:08:30|||||||||3556
1633090130000|2021-10-01 12:08:50||269.5||269.6||269.6||269.5|5737
1633090140000|2021-10-01 12:09:00|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|1716
1633090150000|2021-10-01 12:09:10|269.6||269.6||269.6||269.6||0
1633090330000|2021-10-01 12:12:10|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|3494
1633090410000|2021-10-01 12:13:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|13499
1633090420000|2021-10-01 12:13:40|269.7||269.7||269.7||269.7||1000
1633090440000|2021-10-01 12:14:00||269.6||269.6||269.6||269.6|0
1633090450000|2021-10-01 12:14:10|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.6|19108
1633090500000|2021-10-01 12:15:00|269.9||269.9||269.9||269.9||0
1633090510000|2021-10-01 12:15:10|269.8||269.9||269.9||269.8||0
1633090520000|2021-10-01 12:15:20|269.8|269.8|269.8|269.7|269.9|269.8|269.8|269.7|2858
1633090620000|2021-10-01 12:17:00|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.7|29177
1633090630000|2021-10-01 12:17:10|270|269.9|269.9|269.8|270|269.9|269.9|269.8|5221
1633090640000|2021-10-01 12:17:20|270||270||270||270||2500
1633090650000|2021-10-01 12:17:30||269.9||269.9||269.9||269.9|0
1633090680000|2021-10-01 12:18:00|270.1|270|270.1|269.9|270.1|270|270.1|269.9|9523
1633090690000|2021-10-01 12:18:10|270||270||270||270||0
1633090700000|2021-10-01 12:18:20|270.1||270.1||270.1||270.1||27
1633090720000|2021-10-01 12:18:40||270||270||270||270|1000
1633090740000|2021-10-01 12:19:00|270.2||270.2||270.2||270.1||6863
1633090750000|2021-10-01 12:19:10|270.1|270.1|270.1|270|270.1|270.1|270.1|270|590
1633090760000|2021-10-01 12:19:20|270|269.9|270.1|269.9|270.1|270|270|269.9|27680
1633090930000|2021-10-01 12:22:10|270|269.8|269.9|269.7|270|269.9|269.9|269.7|47770
1633090940000|2021-10-01 12:22:20|269.8|269.8|269.9|269.7|269.9|269.8|269.8|269.7|1298
1633091000000|2021-10-01 12:23:20||269.8||269.8||269.8||269.8|0
1633091040000|2021-10-01 12:24:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|23340
1633091060000|2021-10-01 12:24:20||269.7||269.7||269.7||269.7|0
1633091070000|2021-10-01 12:24:30|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|21141
1633091120000|2021-10-01 12:25:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|94
1633091140000|2021-10-01 12:25:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7717
1633091200000|2021-10-01 12:26:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|7056
1633091240000|2021-10-01 12:27:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7452
1633091250000|2021-10-01 12:27:30|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|2781
1633091260000|2021-10-01 12:27:40||269.8||269.8||269.8||269.8|2000
1633091290000|2021-10-01 12:28:10|||||||||1250
1633091310000|2021-10-01 12:28:30||269.7||269.8||269.8||269.7|8158
1633091340000|2021-10-01 12:29:00|270|269.9|270|269.9|270|269.9|270|269.9|14102
1633091350000|2021-10-01 12:29:10|270.1|270|270.1|270|270.1|270|270|270|3476
1633091420000|2021-10-01 12:30:20|270|269.9|270.1|270|270.1|270|270|269.9|12375
1633091510000|2021-10-01 12:31:50|270|269.9|270|269.9|270|269.9|270|269.9|10804
1633091560000|2021-10-01 12:32:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|17199
1633091570000|2021-10-01 12:32:50|270|269.9|270|269.9|270|269.9|269.9|269.8|13072
1633091580000|2021-10-01 12:33:00|270.1||270.1||270.1||270.1||0
1633091590000|2021-10-01 12:33:10|270||270||270||270||0
1633091600000|2021-10-01 12:33:20|270.1||270.1||270.1||270||9553
1633091620000|2021-10-01 12:33:40|270||270||270||270||0
1633091630000|2021-10-01 12:33:50|270.1|270|270.1|269.9|270.1|270|270.1|269.9|5751
1633091650000|2021-10-01 12:34:10|270||270||270||270||0
1633091670000|2021-10-01 12:34:30|269.9|269.8|269.9|269.8|270|269.9|269.9|269.8|10023
1633091680000|2021-10-01 12:34:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2552
1633091690000|2021-10-01 12:34:50||269.6||269.7||269.7||269.6|618
1633091700000|2021-10-01 12:35:00|269.9||269.8||269.9||269.8||5878
1633091720000|2021-10-01 12:35:20||269.6||269.7||269.7||269.6|6113
1633091760000|2021-10-01 12:36:00||269.6||269.6||269.6||269.6|5595
1633091800000|2021-10-01 12:36:40||269.7||269.7||269.7||269.7|0
1633091810000|2021-10-01 12:36:50|269.9|269.8|270|269.8|270|269.8|269.9|269.8|10084
1633091880000|2021-10-01 12:38:00||269.9||269.9||269.9||269.9|0
1633091930000|2021-10-01 12:38:50|||||||||35
1633092060000|2021-10-01 12:41:00|||||||||33
1633092150000|2021-10-01 12:42:30|270.1|270|270.1|270|270.1|270|270.1|270|4565
1633092230000|2021-10-01 12:43:50|270|269.9|270|269.9|270.1|270|270|269.9|25159
1633092280000|2021-10-01 12:44:40|269.9|269.8|270|269.9|270|269.9|269.9|269.8|27165
1633092310000|2021-10-01 12:45:10||269.8||269.9||269.9||269.8|2977
1633092320000|2021-10-01 12:45:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1416
1633092340000|2021-10-01 12:45:40||269.7||269.8||269.8||269.7|7490
1633092350000|2021-10-01 12:45:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2500
1633092390000|2021-10-01 12:46:30|||||||||2500
1633092400000|2021-10-01 12:46:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3560
1633092420000|2021-10-01 12:47:00||269.5||269.6||269.6||269.5|0
1633092470000|2021-10-01 12:47:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6845
1633092500000|2021-10-01 12:48:20|269.7|269.6|269.7|269.5|269.7|269.6|269.6|269.5|8649
1633092520000|2021-10-01 12:48:40|269.6||269.6||269.6||269.6||0
1633092570000|2021-10-01 12:49:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5846
1633092590000|2021-10-01 12:49:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|4733
1633092600000|2021-10-01 12:50:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|11999
1633092620000|2021-10-01 12:50:20||269.3||269.3||269.3||269.3|0
1633092630000|2021-10-01 12:50:30||269.4||269.4||269.4||269.4|0
1633092640000|2021-10-01 12:50:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|1459
1633092680000|2021-10-01 12:51:20|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|27848
1633092690000|2021-10-01 12:51:30|269.2|269.2|269.2|269.1|269.2|269.2|269.2|269.1|0
1633092730000|2021-10-01 12:52:10|||||||||7500
1633092760000|2021-10-01 12:52:40|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|4403
1633092770000|2021-10-01 12:52:50|269.1|269|269.1|269|269.1|269|269.1|269|4485
1633092780000|2021-10-01 12:53:00|269|268.9|269|268.9|269|269|269|268.9|2416
1633092820000|2021-10-01 12:53:40||268.8||268.8||268.9||268.8|17422
1633092830000|2021-10-01 12:53:50||268.9||268.9||268.9||268.9|0
1633092840000|2021-10-01 12:54:00||268.8||268.8||268.8||268.8|0
1633092850000|2021-10-01 12:54:10||268.9||268.8||268.9||268.8|0
1633092860000|2021-10-01 12:54:20||268.9||268.8||268.9||268.8|1116
1633092870000|2021-10-01 12:54:30|268.9||268.9||268.9||268.9||0
1633092920000|2021-10-01 12:55:20|269||268.9||269||268.9||14462
1633092980000|2021-10-01 12:56:20|269|268.9|269|268.9|269|268.9|269|268.9|13881
1633093010000|2021-10-01 12:56:50|269.1|269|269|268.9|269.1|269|269|268.9|14555
1633093020000|2021-10-01 12:57:00|269.1|269|269.1|268.9|269.1|269|269|268.9|92
1633093030000|2021-10-01 12:57:10|269||269||269||269||0
1633093110000|2021-10-01 12:58:30|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.6|27276
1633093130000|2021-10-01 12:58:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|12175
1633093140000|2021-10-01 12:59:00|269||269||269||269||2953
1633093150000|2021-10-01 12:59:10||268.9||268.8||268.9||268.8|0
1633093160000|2021-10-01 12:59:20|268.9||268.9||268.9||268.9||0
1633093200000|2021-10-01 13:00:00|269||269||269||269||5995
1633093210000|2021-10-01 13:00:10|268.9|268.9|269|268.8|269|268.9|268.9|268.8|2500
1633093230000|2021-10-01 13:00:30|268.9||268.9||268.9||268.9||0
1633093270000|2021-10-01 13:01:10|269|268.9|269|268.8|269|268.9|268.9|268.8|13722
1633093280000|2021-10-01 13:01:20||268.9||268.9||268.9||268.9|806
1633093310000|2021-10-01 13:01:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|27318
1633093320000|2021-10-01 13:02:00|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|3700
1633093330000|2021-10-01 13:02:10|269|268.9|269|268.9|269|268.9|269|268.9|8169
1633093340000|2021-10-01 13:02:20||268.8||268.9||268.9||268.8|3802
1633093360000|2021-10-01 13:02:40||268.8||268.9||268.9||268.8|9959
1633093400000|2021-10-01 13:03:20|269.1|269|269.2|269.1|269.2|269.1|269.1|269|23912
1633093420000|2021-10-01 13:03:40|269.1|269|269.1|269|269.1|269|269.1|269|7519
1633093450000|2021-10-01 13:04:10|269|268.9|269.1|269|269.1|269|269|268.9|12076
1633093470000|2021-10-01 13:04:30||268.9||269||269||268.9|3634
1633093530000|2021-10-01 13:05:30|269.2||269.1||269.2||269.1||24133
1633093540000|2021-10-01 13:05:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|2919
1633093550000|2021-10-01 13:05:50|269.3|269.2|269.4|269.2|269.4|269.3|269.3|269.2|24088
1633093560000|2021-10-01 13:06:00|269.3||269.3||269.3||269.3||0
1633093580000|2021-10-01 13:06:20|||||||||50
1633093600000|2021-10-01 13:06:40|||||||||40
1633093610000|2021-10-01 13:06:50||269.1||269.2||269.2||269.1|11166
1633093620000|2021-10-01 13:07:00|269.4|269.3|269.4|269.2|269.4|269.3|269.3|269.2|2997
1633093630000|2021-10-01 13:07:10|269.3|269.3|269.3|269.2|269.3|269.3|269.3|269.2|0
1633093640000|2021-10-01 13:07:20|269.4||269.4||269.4||269.4||0
1633093650000|2021-10-01 13:07:30|269.3||269.3||269.3||269.3||0
1633093680000|2021-10-01 13:08:00|||||||||120
1633093690000|2021-10-01 13:08:10|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|5635
1633093700000|2021-10-01 13:08:20|269.4||269.4||269.4||269.4||0
1633093710000|2021-10-01 13:08:30|269.5||269.5||269.5||269.5||0
1633093720000|2021-10-01 13:08:40|269.4||269.4||269.4||269.4||0
1633093740000|2021-10-01 13:09:00|||||||||7034
1633093780000|2021-10-01 13:09:40|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|14719
1633093800000|2021-10-01 13:10:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|16261
1633093810000|2021-10-01 13:10:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|4572
1633093850000|2021-10-01 13:10:50|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|9457
1633093860000|2021-10-01 13:11:00|||||||||147
1633094110000|2021-10-01 13:15:10|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.3|26149
1633094200000|2021-10-01 13:16:40|||||||||40
1633094290000|2021-10-01 13:18:10|269.7|269.6|269.7|269.5|269.7|269.6|269.6|269.5|6384
1633094300000|2021-10-01 13:18:20||269.6||269.6||269.6||269.6|0
1633094340000|2021-10-01 13:19:00|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|37347
1633094350000|2021-10-01 13:19:10|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|20536
1633094360000|2021-10-01 13:19:20|||||||||1082
1633094400000|2021-10-01 13:20:00|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|7359
1633094420000|2021-10-01 13:20:20||269.5||269.6||269.6||269.5|591
1633094430000|2021-10-01 13:20:30||269.5||269.5||269.5||269.5|4253
1633094510000|2021-10-01 13:21:50||269.6||269.6||269.6||269.6|0
1633094520000|2021-10-01 13:22:00||269.5||269.6||269.6||269.5|619
1633094540000|2021-10-01 13:22:20|269.8|269.7|269.8|269.7|269.9|269.8|269.8|269.7|25793
1633094550000|2021-10-01 13:22:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2211
1633094600000|2021-10-01 13:23:20|||||||||44
1633094610000|2021-10-01 13:23:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|12486
1633094620000|2021-10-01 13:23:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|4546
1633094640000|2021-10-01 13:24:00|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|6556
1633094650000|2021-10-01 13:24:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|592
1633094700000|2021-10-01 13:25:00|||||||||2997
1633094790000|2021-10-01 13:26:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|13122
1633094800000|2021-10-01 13:26:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|16685
1633094810000|2021-10-01 13:26:50|269.7||269.6||269.7||269.6||20027
1633094820000|2021-10-01 13:27:00|269.7||269.7||269.7||269.7||3389
1633094830000|2021-10-01 13:27:10||269.6||269.6||269.6||269.6|10
1633094840000|2021-10-01 13:27:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|8687
1633094850000|2021-10-01 13:27:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|12815
1633094870000|2021-10-01 13:27:50|269.8||269.8||269.8||269.8||0
1633094880000|2021-10-01 13:28:00||269.7||269.7||269.7||269.7|4222
1633094930000|2021-10-01 13:28:50|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|66809
1633094940000|2021-10-01 13:29:00|269.6||269.7||269.7||269.6||3115
1633094960000|2021-10-01 13:29:20|269.6||269.6||269.6||269.6||0
1633095000000|2021-10-01 13:30:00|269.7|269.6|269.6|269.4|269.7|269.6|269.5|269.4|36017
1633095010000|2021-10-01 13:30:10|269.7|269.5|269.6|269.5|269.7|269.6|269.6|269.5|15249
1633095020000|2021-10-01 13:30:20|||||||||3300
1633095030000|2021-10-01 13:30:30|||||||||5000
1633095070000|2021-10-01 13:31:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|15030
1633095090000|2021-10-01 13:31:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|22302
1633095110000|2021-10-01 13:31:50|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|21317
1633095120000|2021-10-01 13:32:00|269.7||269.8||269.8||269.7||0
1633095140000|2021-10-01 13:32:20|269.7|269.5|269.7|269.6|269.7|269.6|269.6|269.5|7092
1633095150000|2021-10-01 13:32:30||269.5||269.6||269.6||269.5|0
1633095160000|2021-10-01 13:32:40|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|10908
1633095180000|2021-10-01 13:33:00|269.7|269.5|269.6|269.5|269.7|269.5|269.6|269.5|7349
1633095190000|2021-10-01 13:33:10|269.7||269.6||269.7||269.6||17602
1633095200000|2021-10-01 13:33:20|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|7942
1633095210000|2021-10-01 13:33:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|3551
1633095230000|2021-10-01 13:33:50||269.5||269.5||269.5||269.5|12298
1633095240000|2021-10-01 13:34:00|269.6||269.6||269.6||269.6||0
1633095300000|2021-10-01 13:35:00|||||||||50
1633095340000|2021-10-01 13:35:40|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|36811
1633095370000|2021-10-01 13:36:10|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|22523
1633095410000|2021-10-01 13:36:50|269.7||269.7||269.7||269.7||0
1633095420000|2021-10-01 13:37:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|7704
1633095460000|2021-10-01 13:37:40|269.6|269.5|269.6|269.5|269.6|269.6|269.5|269.4|21577
1633095470000|2021-10-01 13:37:50|269.5|269.4|269.5|269.4|269.5|269.5|269.5|269.4|227
1633095480000|2021-10-01 13:38:00|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|19282
1633095490000|2021-10-01 13:38:10|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|8909
1633095500000|2021-10-01 13:38:20||269.6||269.6||269.6||269.6|0
1633095510000|2021-10-01 13:38:30|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|15022
1633095520000|2021-10-01 13:38:40||269.7||269.7||269.7||269.7|0
1633095530000|2021-10-01 13:38:50||269.6||269.6||269.6||269.6|7442
1633095540000|2021-10-01 13:39:00||269.7||269.7||269.7||269.7|0
1633095550000|2021-10-01 13:39:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|19621
1633095570000|2021-10-01 13:39:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|11494
1633095580000|2021-10-01 13:39:40|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|17166
1633095590000|2021-10-01 13:39:50|||||||||1968
1633095610000|2021-10-01 13:40:10|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|29536
1633095620000|2021-10-01 13:40:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|22056
1633095650000|2021-10-01 13:40:50|269.3|269.2|269.3|269.2|269.3|269.3|269.3|269.2|34197
1633095660000|2021-10-01 13:41:00|269.4|269.3|269.4|269.2|269.4|269.3|269.3|269.2|3871
1633095670000|2021-10-01 13:41:10|269.3||269.3||269.3||269.3||0
1633095680000|2021-10-01 13:41:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|9596
1633095690000|2021-10-01 13:41:30|269.1|269|269.1|269|269.1|269|269.1|269|3599
1633095700000|2021-10-01 13:41:40||268.9||269||269||268.9|5511
1633095720000|2021-10-01 13:42:00||268.9||269||269||268.9|4253
1633095740000|2021-10-01 13:42:20|269.2|269.1|269.1|269|269.2|269.1|269.1|269|20574
1633095750000|2021-10-01 13:42:30||268.9||269||269||268.9|7960
1633095780000|2021-10-01 13:43:00|269.2|268.9|269|268.9|269.2|268.9|269|268.9|23064
1633095840000|2021-10-01 13:44:00|268.9|268.8|268.9|268.8|268.9|268.9|268.9|268.8|9820
1633095850000|2021-10-01 13:44:10|269|268.9|269|268.8|269|268.9|268.9|268.8|6923
1633095870000|2021-10-01 13:44:30|268.9|268.7|268.8|268.7|268.9|268.7|268.8|268.7|10885
1633095880000|2021-10-01 13:44:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|9392
1633095890000|2021-10-01 13:44:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3921
1633095910000|2021-10-01 13:45:10|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|6205
1633095940000|2021-10-01 13:45:40|268.9|268.8|269|268.9|269.1|268.9|268.9|268.8|10881
1633095950000|2021-10-01 13:45:50|269.1||269||269.1||269||1543
1633095960000|2021-10-01 13:46:00|||||||||1000
1633095990000|2021-10-01 13:46:30|269.1|269|269.2|269.1|269.2|269.1|269.1|268.9|24651
1633096000000|2021-10-01 13:46:40|269.1|269|269.1|269|269.1|269|269.1|269|13038
1633096010000|2021-10-01 13:46:50|||||||||10245
1633096020000|2021-10-01 13:47:00||268.9||268.9||269||268.9|17434
1633096040000|2021-10-01 13:47:20||269||269||269||269|0
1633096050000|2021-10-01 13:47:30|||||||||6856
1633096070000|2021-10-01 13:47:50||268.9||269||269||268.9|0
1633096080000|2021-10-01 13:48:00|269|268.9|269.1|268.9|269.1|268.9|269|268.9|12865
1633096090000|2021-10-01 13:48:10||269||269||269||269|0
1633096110000|2021-10-01 13:48:30|269|268.9|269|268.9|269|268.9|269|268.9|4223
1633096120000|2021-10-01 13:48:40|269.1|269|269.1|268.9|269.1|269|269.1|268.9|13697
1633096130000|2021-10-01 13:48:50||269||269||269||269|0
1633096200000|2021-10-01 13:50:00|269|268.9|269|268.9|269.1|269|269|268.9|58900
1633096210000|2021-10-01 13:50:10||268.8||268.9||268.9||268.8|0
1633096230000|2021-10-01 13:50:30|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|8836
1633096260000|2021-10-01 13:51:00|268.9|268.8|269|268.9|269|268.9|268.9|268.8|23545
1633096280000|2021-10-01 13:51:20|269.1|269|269.1|268.9|269.1|269|269.1|268.9|5420
1633096290000|2021-10-01 13:51:30|269||269||269||269||0
1633096300000|2021-10-01 13:51:40|268.9|268.8|269|268.9|269|268.9|268.9|268.8|10535
1633096310000|2021-10-01 13:51:50|||||||||3174
1633096320000|2021-10-01 13:52:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|7609
1633096330000|2021-10-01 13:52:10|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|8091
1633096340000|2021-10-01 13:52:20||268.7||268.8||268.8||268.7|5622
1633096350000|2021-10-01 13:52:30|269|268.9|269|268.9|269|268.9|269|268.9|2500
1633096360000|2021-10-01 13:52:40|269.1||269||269.1||269||0
1633096370000|2021-10-01 13:52:50|269.1||269||269.1||269||0
1633096380000|2021-10-01 13:53:00|||||||||12373
1633096400000|2021-10-01 13:53:20|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|22266
1633096410000|2021-10-01 13:53:30|269|268.9|269|268.9|269|268.9|269|268.9|3404
1633096420000|2021-10-01 13:53:40|269.1|269|269.1|269|269.1|269|269.1|269|9445
1633096440000|2021-10-01 13:54:00|||||||||1491
1633096450000|2021-10-01 13:54:10|||||||||7672
1633096490000|2021-10-01 13:54:50|269|268.9|269.1|268.9|269.1|269|269|268.9|12573
1633096500000|2021-10-01 13:55:00|269||269||269||269||44
1633096510000|2021-10-01 13:55:10|268.9|268.8|269|268.8|269|268.9|268.9|268.8|14813
1633096520000|2021-10-01 13:55:20|268.9|268.7|268.9|268.7|268.9|268.8|268.9|268.7|0
1633096530000|2021-10-01 13:55:30||268.8||268.8||268.8||268.7|0
1633096550000|2021-10-01 13:55:50|269|268.9|268.9|268.8|269|268.9|268.9|268.8|32430
1633096580000|2021-10-01 13:56:20|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|14040
1633096610000|2021-10-01 13:56:50|269|268.8|269|268.9|269|268.9|269|268.8|23169
1633096640000|2021-10-01 13:57:20|268.9|268.8|269|268.8|269|268.8|268.9|268.8|19332
1633096650000|2021-10-01 13:57:30||268.9||268.9||268.9||268.9|0
1633096660000|2021-10-01 13:57:40||268.8||268.8||268.9||268.8|10305
1633096670000|2021-10-01 13:57:50||268.9||268.9||268.9||268.9|0
1633096680000|2021-10-01 13:58:00|||||||||500
1633096690000|2021-10-01 13:58:10|268.9|268.8|268.9|268.8|269|268.9|268.9|268.8|9399
1633096740000|2021-10-01 13:59:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|11833
1633096750000|2021-10-01 13:59:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|14119
1633096760000|2021-10-01 13:59:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|2601
1633096770000|2021-10-01 13:59:30|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|6664
1633096800000|2021-10-01 14:00:00|268.7|268.6|268.6|268.5|268.7|268.6|268.5|268.4|25737
1633096820000|2021-10-01 14:00:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|5316
1633096830000|2021-10-01 14:00:30|268.8||268.7||268.8||268.7||2034
1633096840000|2021-10-01 14:00:40|268.8||268.8||268.8||268.7||7255
1633096850000|2021-10-01 14:00:50|268.7|268.7|268.9|268.7|268.9|268.8|268.7|268.7|17455
1633096860000|2021-10-01 14:01:00||268.8||268.8||268.8||268.8|0
1633096870000|2021-10-01 14:01:10||268.7||268.7||268.7||268.7|15136
1633096880000|2021-10-01 14:01:20||268.8||268.8||268.8||268.8|0
1633096900000|2021-10-01 14:01:40||268.7||268.7||268.8||268.7|9446
1633096910000|2021-10-01 14:01:50||268.8||268.8||268.8||268.7|0
1633096920000|2021-10-01 14:02:00|269|268.9|269|268.9|269|268.9|269|268.9|7038
1633096930000|2021-10-01 14:02:10|269.1|269|269.1|269|269.1|269|269.1|269|12108
1633096950000|2021-10-01 14:02:30|269|268.9|269|268.9|269|268.9|269|268.9|9343
1633096960000|2021-10-01 14:02:40|269.1|269|269|268.9|269.1|269|269|268.9|21283
1633097030000|2021-10-01 14:03:50|269.1|269|269|268.9|269.1|269|269|268.9|8934
1633097040000|2021-10-01 14:04:00|268.9|268.8|269|268.9|269|268.9|268.9|268.8|17987
1633097070000|2021-10-01 14:04:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|23622
1633097110000|2021-10-01 14:05:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|10701
1633097120000|2021-10-01 14:05:20||268.6||268.6||268.7||268.6|10930
1633097130000|2021-10-01 14:05:30|268.7||268.7||268.7||268.7||0
1633097140000|2021-10-01 14:05:40|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|6209
1633097160000|2021-10-01 14:06:00|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|15416
1633097170000|2021-10-01 14:06:10||268.7||268.6||268.7||268.6|0
1633097180000|2021-10-01 14:06:20|268.7||268.7||268.7||268.7||0
1633097190000|2021-10-01 14:06:30|||||||||3610
1633097200000|2021-10-01 14:06:40|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|694
1633097220000|2021-10-01 14:07:00|||||||||10213
1633097240000|2021-10-01 14:07:20|268.9|268.8|269|268.8|269|268.9|268.9|268.8|33595
1633097250000|2021-10-01 14:07:30|268.9||268.9||269||268.9||620
1633097260000|2021-10-01 14:07:40|269||269||269||269||502
1633097270000|2021-10-01 14:07:50||268.9||268.9||268.9||268.9|1000
1633097280000|2021-10-01 14:08:00|269.1|269|269.2|269|269.2|269.1|269.1|269|17975
1633097300000|2021-10-01 14:08:20|269.1||269.2||269.2||269.1||0
1633097320000|2021-10-01 14:08:40|269.3|269.1|269.2|269.1|269.3|269.2|269.2|269.1|20744
1633097330000|2021-10-01 14:08:50|269.1|269|269.1|269|269.1|269.1|269.1|269|21011
1633097340000|2021-10-01 14:09:00|269|268.9|269.1|269|269.1|269|269|268.9|21034
1633097360000|2021-10-01 14:09:20|269.2|268.9|269.1|269|269.2|269|269.1|268.9|15686
1633097390000|2021-10-01 14:09:50||268.9||268.9||268.9||268.9|10332
1633097400000|2021-10-01 14:10:00||269||268.9||269||268.9|65
1633097480000|2021-10-01 14:11:20||269||268.9||269||268.9|3
1633097500000|2021-10-01 14:11:40|269|269|269|268.9|269|269|269|268.9|373
1633097510000|2021-10-01 14:11:50|269.1|268.8|269.2|269.1|269.2|269.1|269.1|268.8|22764
1633097520000|2021-10-01 14:12:00|269.3|269.2|269.1|269|269.3|269.2|269.1|268.9|25571
1633097530000|2021-10-01 14:12:10||268.9||269||269||268.9|0
1633097540000|2021-10-01 14:12:20|269.2|269.1|269.2|269|269.2|269.1|269.2|269|5391
1633097550000|2021-10-01 14:12:30|269.1||269.1||269.1||269.1||0
1633097560000|2021-10-01 14:12:40|||||||||7693
1633097570000|2021-10-01 14:12:50|269|268.9|269.1|268.9|269.1|268.9|269|268.9|754
1633097580000|2021-10-01 14:13:00||269||269||269||269|0
1633097590000|2021-10-01 14:13:10|||||||||30100
1633097620000|2021-10-01 14:13:40|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|17156
1633097630000|2021-10-01 14:13:50|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|0
1633097660000|2021-10-01 14:14:20|269.1|269|269.1|269|269.1|269|269.1|269|20579
1633097690000|2021-10-01 14:14:50|269|268.9|269|268.9|269|268.9|269|268.9|13987
1633097700000|2021-10-01 14:15:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|1910
1633097720000|2021-10-01 14:15:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|5947
1633097740000|2021-10-01 14:15:40||268.6||268.7||268.7||268.6|4246
1633097750000|2021-10-01 14:15:50||268.6||268.6||268.6||268.6|2560
1633097760000|2021-10-01 14:16:00|268.7|268.5|268.8|268.6|268.8|268.6|268.6|268.5|7412
1633097770000|2021-10-01 14:16:10||268.7||268.7||268.7||268.7|1082
1633097780000|2021-10-01 14:16:20||268.6||268.6||268.6||268.6|1418
1633097790000|2021-10-01 14:16:30|268.7|268.5|268.7|268.6|268.7|268.6|268.7|268.5|5314
1633097830000|2021-10-01 14:17:10|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|20685
1633097850000|2021-10-01 14:17:30|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|12194
1633097860000|2021-10-01 14:17:40|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.5|12575
1633097870000|2021-10-01 14:17:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|3136
1633097880000|2021-10-01 14:18:00|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.6|2500
1633097900000|2021-10-01 14:18:20|268.6|268.5|268.6|268.5|268.6|268.6|268.6|268.5|8738
1633097920000|2021-10-01 14:18:40|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|9508
1633097940000|2021-10-01 14:19:00|268.7||268.7||268.7||268.7||7619
1633097950000|2021-10-01 14:19:10|268.6|268.6|268.6|268.5|268.6|268.6|268.6|268.5|4900
1633097960000|2021-10-01 14:19:20|268.7||268.6||268.7||268.6||5767
1633097980000|2021-10-01 14:19:40|||||||||10750
1633098000000|2021-10-01 14:20:00|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|11258
1633098010000|2021-10-01 14:20:10|||||||||1844
1633098030000|2021-10-01 14:20:30|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|46511
1633098050000|2021-10-01 14:20:50|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|28623
1633098060000|2021-10-01 14:21:00|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|500
1633098070000|2021-10-01 14:21:10|268.3|268.2|268.4|268.2|268.4|268.3|268.3|268.2|9487
1633098080000|2021-10-01 14:21:20|268.3|268.3|268.3|268.2|268.4|268.3|268.3|268.2|0
1633098090000|2021-10-01 14:21:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|7346
1633098100000|2021-10-01 14:21:40||268.2||268.3||268.3||268.2|9038
1633098110000|2021-10-01 14:21:50|268.3|268.2|268.3|268.2|268.3|268.3|268.3|268.2|4122
1633098130000|2021-10-01 14:22:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|7204
1633098140000|2021-10-01 14:22:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|5967
1633098160000|2021-10-01 14:22:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|5746
1633098210000|2021-10-01 14:23:30|268.1|268|268.1|268|268.2|268.1|268.1|268|22050
1633098220000|2021-10-01 14:23:40|268.2||268.2||268.2||268.2||2700
1633098230000|2021-10-01 14:23:50|268.1|268.1|268.2|268.1|268.2|268.1|268.1|268.1|3834
1633098240000|2021-10-01 14:24:00|||||||||675
1633098270000|2021-10-01 14:24:30|268.1|268|268.1|268|268.2|268.1|268.1|268|11273
1633098280000|2021-10-01 14:24:40|268.2|268.1|268.1|268|268.2|268.1|268.1|268|900
1633098310000|2021-10-01 14:25:10|268|267.9|268|267.9|268|267.9|268|267.9|24179
1633098320000|2021-10-01 14:25:20|268.1|268|268.1|268|268.1|268|268.1|268|12452
1633098350000|2021-10-01 14:25:50|268.2||268.1||268.2||268.1||8503
1633098380000|2021-10-01 14:26:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|4149
1633098390000|2021-10-01 14:26:30|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|14590
1633098400000|2021-10-01 14:26:40|268.2||268.2||268.2||268.2||0
1633098440000|2021-10-01 14:27:20|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|41549
1633098450000|2021-10-01 14:27:30|||||||||270
1633098480000|2021-10-01 14:28:00|268.3||268.2||268.3||268.2||15000
1633098490000|2021-10-01 14:28:10|268.3|268.2|268.3|268.1|268.3|268.2|268.2|268.1|4715
1633098500000|2021-10-01 14:28:20|268.2|268.2|268.3|268.2|268.3|268.2|268.2|268.2|3259
1633098530000|2021-10-01 14:28:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|27566
1633098540000|2021-10-01 14:29:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|7372
1633098590000|2021-10-01 14:29:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|16377
1633098600000|2021-10-01 14:30:00|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|23411
1633098620000|2021-10-01 14:30:20|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|12692
1633098640000|2021-10-01 14:30:40|268.1|268|268.1|268|268.1|268|268.1|268|17509
1633098650000|2021-10-01 14:30:50|268.2||268.2||268.2||268.2||0
1633098660000|2021-10-01 14:31:00|268.3|268.1|268.3|268.2|268.3|268.2|268.3|268.1|17856
1633098670000|2021-10-01 14:31:10|||||||||3902
1633098690000|2021-10-01 14:31:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|10160
1633098700000|2021-10-01 14:31:40|268.5||268.5||268.5||268.5||3743
1633098720000|2021-10-01 14:32:00|268.4|268.2|268.5|268.3|268.5|268.3|268.4|268.2|10948
1633098750000|2021-10-01 14:32:30|268.4||268.5||268.5||268.4||5390
1633098760000|2021-10-01 14:32:40|268.4||268.4||268.4||268.4||0
1633098770000|2021-10-01 14:32:50|268.3|268.2|268.3|268.1|268.3|268.3|268.3|268.1|11201
1633098780000|2021-10-01 14:33:00|268.4|268.2|268.3|268.2|268.4|268.3|268.3|268.1|6451
1633098790000|2021-10-01 14:33:10|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|3478
1633098800000|2021-10-01 14:33:20|268.4|268.2|268.3|268.2|268.4|268.2|268.3|268.2|56
1633098810000|2021-10-01 14:33:30||268.1||268.2||268.2||268.1|0
1633098850000|2021-10-01 14:34:10|268.4||268.3||268.4||268.3||25
1633098860000|2021-10-01 14:34:20|268.4||268.4||268.4||268.4||388
1633098870000|2021-10-01 14:34:30|268.3||268.4||268.4||268.3||0
1633098880000|2021-10-01 14:34:40|268.3||268.3||268.3||268.3||0
1633098890000|2021-10-01 14:34:50|268.4||268.4||268.4||268.4||0
1633098900000|2021-10-01 14:35:00|268.5|268.3|268.6|268.4|268.6|268.5|268.5|268.3|9503
1633098910000|2021-10-01 14:35:10|268.5|268.5|268.5|268.4|268.6|268.5|268.5|268.4|1483
1633098920000|2021-10-01 14:35:20|268.6|268.5|268.6|268.5|268.6|268.5|268.5|268.5|0
1633098970000|2021-10-01 14:36:10|268.5|268.4|268.5|268.4|268.5|268.5|268.5|268.4|47734
1633098980000|2021-10-01 14:36:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|0
1633099020000|2021-10-01 14:37:00|||||||||1234
1633099040000|2021-10-01 14:37:20|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.5|40130
1633099050000|2021-10-01 14:37:30|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|12092
1633099070000|2021-10-01 14:37:50|||||||||1644
1633099090000|2021-10-01 14:38:10|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|26393
1633099100000|2021-10-01 14:38:20|||||||||9668
1633099110000|2021-10-01 14:38:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|8315
1633099150000|2021-10-01 14:39:10|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|8843
1633099160000|2021-10-01 14:39:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|8229
1633099170000|2021-10-01 14:39:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|8883
1633099190000|2021-10-01 14:39:50||268.3||268.4||268.4||268.3|9577
1633099200000|2021-10-01 14:40:00||268.3||268.3||268.3||268.3|1565
1633099230000|2021-10-01 14:40:30|268.4|268.4|268.5|268.4|268.5|268.4|268.4|268.3|13584
1633099240000|2021-10-01 14:40:40|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|19761
1633099280000|2021-10-01 14:41:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|15474
1633099290000|2021-10-01 14:41:30|268.5||268.5||268.5||268.5||0
1633099310000|2021-10-01 14:41:50||268.4||268.4||268.4||268.4|0
1633099320000|2021-10-01 14:42:00|268.6||268.5||268.6||268.5||0
1633099350000|2021-10-01 14:42:30|||||||||5500
1633099370000|2021-10-01 14:42:50|268.6||268.6||268.6||268.6||4503
1633099380000|2021-10-01 14:43:00|268.5||268.6||268.6||268.5||2630
1633099400000|2021-10-01 14:43:20|268.5|268.5|268.6|268.5|268.6|268.5|268.5|268.4|57714
1633099410000|2021-10-01 14:43:30|||||||||5000
1633099460000|2021-10-01 14:44:20|||||||||1062
1633099480000|2021-10-01 14:44:40|||||||||1760
1633099520000|2021-10-01 14:45:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.3|40166
1633099560000|2021-10-01 14:46:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|26407
1633099610000|2021-10-01 14:46:50|268.3|268.2|268.4|268.2|268.4|268.3|268.3|268.2|18974
1633099630000|2021-10-01 14:47:10||268.3||268.3||268.3||268.3|0
1633099650000|2021-10-01 14:47:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|13560
1633099690000|2021-10-01 14:48:10|268.4|268.3|268.4|268.3|268.4|268.3|268.3|268.2|15862
1633099750000|2021-10-01 14:49:10|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|12381
1633099760000|2021-10-01 14:49:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|5896
1633099770000|2021-10-01 14:49:30|||||||||500
1633099780000|2021-10-01 14:49:40|||||||||3235
1633099830000|2021-10-01 14:50:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|15643
1633099860000|2021-10-01 14:51:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|11343
1633099880000|2021-10-01 14:51:20|||||||||1000
1633099930000|2021-10-01 14:52:10|268.1|268|268.1|268|268.1|268|268.1|268|9895
1633100160000|2021-10-01 14:56:00|268|267.9|268.1|268|268.1|268|268|267.9|65328
1633100170000|2021-10-01 14:56:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|25459
1633100190000|2021-10-01 14:56:30|||||||||1119
1633100240000|2021-10-01 14:57:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|44242
1633100250000|2021-10-01 14:57:30|||||||||500
1633100260000|2021-10-01 14:57:40|||||||||8335
1633100280000|2021-10-01 14:58:00|||||||||11171
1633100300000|2021-10-01 14:58:20|268.4|268.3|268.3|268.2|268.4|268.3|268.3|268.2|25994
1633100350000|2021-10-01 14:59:10|268.4|268.3|268.4|268.2|268.4|268.3|268.4|268.2|24250
1633100360000|2021-10-01 14:59:20|268.3||268.3||268.3||268.3||0
1633100430000|2021-10-01 15:00:30|268.4|268.3|268.4|268.2|268.4|268.3|268.4|268.2|24065
1633100440000|2021-10-01 15:00:40|268.3||268.3||268.3||268.3||0
1633100450000|2021-10-01 15:00:50|||||||||1300
1633100600000|2021-10-01 15:03:20|||||||||112
1633100640000|2021-10-01 15:04:00|268.2|268.1|268.2|268.1|268.3|268.1|268.2|268.1|107657
1633100650000|2021-10-01 15:04:10|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|5057
1633100720000|2021-10-01 15:05:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|25315
1633100740000|2021-10-01 15:05:40|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|27026
1633100770000|2021-10-01 15:06:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|21713
1633100780000|2021-10-01 15:06:20|||||||||839
1633100810000|2021-10-01 15:06:50|268.1|268|268.2|268.1|268.2|268.1|268.1|268|15479
1633100820000|2021-10-01 15:07:00|268.1|268|268.2|268.1|268.2|268.1|268.1|268|9556
1633100840000|2021-10-01 15:07:20|||||||||5000
1633100880000|2021-10-01 15:08:00|268.1|268|268.1|268|268.1|268|268.1|268|11084
1633100900000|2021-10-01 15:08:20|||||||||80
1633100940000|2021-10-01 15:09:00|||||||||200
1633100980000|2021-10-01 15:09:40|||||||||2107
1633100990000|2021-10-01 15:09:50|||||||||301
1633101000000|2021-10-01 15:10:00|||||||||88
1633101100000|2021-10-01 15:11:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268|25987
1633101150000|2021-10-01 15:12:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|11230
1633101170000|2021-10-01 15:12:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|3806
1633101190000|2021-10-01 15:13:10|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|2020
1633101200000|2021-10-01 15:13:20|268.4||268.4||268.4||268.4||0
1633101240000|2021-10-01 15:14:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|9805
1633101250000|2021-10-01 15:14:10|||||||||26585
1633101260000|2021-10-01 15:14:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|5959
1633101270000|2021-10-01 15:14:30|||||||||14
1633101280000|2021-10-01 15:14:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|14867
1633101290000|2021-10-01 15:14:50|||||||||18026
1633101300000|2021-10-01 15:15:00|268.8|268.6|268.8|268.5|268.9|268.6|268.7|268.5|0
1633101310000|2021-10-01 15:15:10|268.9|268.6|268.7|268.5|268.9|268.6|268.7|268.5|0
1633101320000|2021-10-01 15:15:20|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101330000|2021-10-01 15:15:30|268.7|268.5|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101340000|2021-10-01 15:15:40|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101350000|2021-10-01 15:15:50|268.7|268.5|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101360000|2021-10-01 15:16:00|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|0
1633101370000|2021-10-01 15:16:10|268.7|268.5|268.9|268.6|268.9|268.6|268.7|268.5|0
1633101380000|2021-10-01 15:16:20|268.8|268.5|268.8|268.5|268.9|268.6|268.7|268.5|0
1633101390000|2021-10-01 15:16:30|268.9|268.6|268.9|268.7|268.9|268.7|268.8|268.6|0
1633101400000|2021-10-01 15:16:40|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|0
1633101410000|2021-10-01 15:16:50|268.9|268.7|268.7|268.5|268.9|268.7|268.7|268.5|1134
1633101420000|2021-10-01 15:17:00|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101430000|2021-10-01 15:17:10|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101440000|2021-10-01 15:17:20|268.7|268.5|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101450000|2021-10-01 15:17:30|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101460000|2021-10-01 15:17:40|268.8|268.4|268.7|268.5|268.8|268.5|268.6|268.4|0
1633101470000|2021-10-01 15:17:50||268.4||268.5||268.5||268.4|0
1633101480000|2021-10-01 15:18:00|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101490000|2021-10-01 15:18:10|268.7|268.5|268.9|268.7|268.9|268.7|268.7|268.5|17
1633101500000|2021-10-01 15:18:20|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101510000|2021-10-01 15:18:30|268.7|268.5|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101520000|2021-10-01 15:18:40|268.7|268.5|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101530000|2021-10-01 15:18:50|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101540000|2021-10-01 15:19:00|268.7|268.5|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101550000|2021-10-01 15:19:10|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|0
1633101560000|2021-10-01 15:19:20|268.7|268.5|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101570000|2021-10-01 15:19:30|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|1255
1633101580000|2021-10-01 15:19:40|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101590000|2021-10-01 15:19:50|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101600000|2021-10-01 15:20:00|268.7|268.5|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101610000|2021-10-01 15:20:10|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101620000|2021-10-01 15:20:20|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101630000|2021-10-01 15:20:30|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101640000|2021-10-01 15:20:40|268.7|268.5|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101650000|2021-10-01 15:20:50|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101660000|2021-10-01 15:21:00|268.7|268.5|268.7|268.5|268.8|268.6|268.7|268.5|157
1633101670000|2021-10-01 15:21:10|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101680000|2021-10-01 15:21:20|268.7|268.5|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101690000|2021-10-01 15:21:30|268.7|268.5|268.8|268.6|268.8|268.6|268.7|268.5|0
1633101700000|2021-10-01 15:21:40|268.7|268.5|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101710000|2021-10-01 15:21:50|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|0
1633101720000|2021-10-01 15:22:00|268.8|268.6|268.9|268.7|268.9|268.7|268.8|268.6|0
1633101730000|2021-10-01 15:22:10|268.8|268.6|268.8|268.6|268.9|268.7|268.8|268.6|0
1633101740000|2021-10-01 15:22:20|268.9|268.7|268.9|268.7|268.9|268.7|268.8|268.6|0
1633101750000|2021-10-01 15:22:30|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|1016
1633101760000|2021-10-01 15:22:40|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|100
1633101770000|2021-10-01 15:22:50|268.8|268.6|268.7|268.4|268.8|268.6|268.7|268.4|55
1633101780000|2021-10-01 15:23:00|268.8|268.5|268.7|268.5|268.8|268.5|268.6|268.4|0
1633101790000|2021-10-01 15:23:10|268.6|268.4|268.6|268.4|268.7|268.5|268.6|268.4|0
1633101800000|2021-10-01 15:23:20|268.7|268.5|268.7|268.5|268.7|268.5|268.6|268.4|0
1633101810000|2021-10-01 15:23:30|268.6|268.4|268.6|268.4|268.6|268.4|268.5|268.3|1914
1633101820000|2021-10-01 15:23:40|268.5|268.3|268.4|268.2|268.6|268.4|268.4|268.2|79
1633101830000|2021-10-01 15:23:50|268.5|268.3|268.5|268.2|268.6|268.3|268.5|268.2|626
1633101840000|2021-10-01 15:24:00|268.6|268.3|268.5|268.3|268.6|268.3|268.4|268.1|1567
1633101850000|2021-10-01 15:24:10|268.4|268.2|268.5|268.3|268.5|268.3|268.4|268.2|2793
1633101860000|2021-10-01 15:24:20|268.4|268.2|268.4|268.2|268.5|268.3|268.4|268.2|0
1633101870000|2021-10-01 15:24:30|268.5|268.3|268.5|268.3|268.5|268.3|268.4|268.2|6308
1633101880000|2021-10-01 15:24:40|268.4|268.2|268.5|268.3|268.5|268.3|268.4|268.2|0
1633101890000|2021-10-01 15:24:50|268.4|268.2|268.4|268.2|268.4|268.2|268.4|268.2|0
1633101900000|2021-10-01 15:25:00|268.5|268.3|268.5|268.3|268.5|268.3|268.4|268.2|0
1633101910000|2021-10-01 15:25:10|268.4|268.2|268.5|268.3|268.5|268.3|268.4|268.2|0
1633101920000|2021-10-01 15:25:20|268.4|268.2|268.5|268.3|268.5|268.3|268.4|268.2|0
1633101930000|2021-10-01 15:25:30|268.4|268.2|268.3|268.1|268.5|268.3|268.3|268.1|0
1633101940000|2021-10-01 15:25:40|268.4|268.2|268.4|268.2|268.4|268.2|268.3|268.1|0
1633101950000|2021-10-01 15:25:50|268.3|268.1|268.4|268.2|268.4|268.2|268.3|268.1|0
1633101960000|2021-10-01 15:26:00|268.3|268.1|268.4|268.2|268.4|268.2|268.3|268.1|0
1633101970000|2021-10-01 15:26:10|||||||||1357
1633101980000|2021-10-01 15:26:20|268.3|268.1|268.3|268.1|268.4|268.2|268.3|268.1|0
1633101990000|2021-10-01 15:26:30|268.4|268.2|268.3|268.1|268.4|268.2|268.3|268.1|0
1633102000000|2021-10-01 15:26:40|268.4|268.2|268.3|268.1|268.4|268.2|268.3|268.1|0
1633102010000|2021-10-01 15:26:50|268.4|268.2|268.4|268.2|268.4|268.2|268.3|268.1|0
1633102020000|2021-10-01 15:27:00|268.3|268.1|268.4|268.1|268.4|268.1|268.3|268|0
1633102030000|2021-10-01 15:27:10|268.3|268|268.3|268|268.4|268.1|268.3|268|0
1633102040000|2021-10-01 15:27:20|268.2||268.2||268.2||268.2||0
1633102050000|2021-10-01 15:27:30|268.3|268.1|268.3|268.1|268.3|268.1|268.2|268|0
1633102060000|2021-10-01 15:27:40|268.2|268|268.3|268.1|268.3|268.1|268.2|268|0
1633102070000|2021-10-01 15:27:50|268.2|268|268.2|268|268.2|268|268.2|268|0
1633102080000|2021-10-01 15:28:00|268.3|268.1|268.2|268|268.3|268.1|268.2|268|0
1633102090000|2021-10-01 15:28:10|268.3|268.1|268.2|268|268.3|268.1|268.2|267.9|71
1633102100000|2021-10-01 15:28:20|268.3|268.1|268.3|268|268.3|268.1|268.2|267.9|6670
1633102110000|2021-10-01 15:28:30|268.2|268.1|268.3|268.1|268.3|268.1|268.2|268.1|0
1633102120000|2021-10-01 15:28:40|268.2|268|268.1|267.9|268.2|268|268.1|267.9|0
1633102130000|2021-10-01 15:28:50|268.2|268|268.1|267.9|268.2|268|268.1|267.9|0
1633102140000|2021-10-01 15:29:00|268.2|268|268.2|268|268.2|268|268.1|267.9|0
1633102150000|2021-10-01 15:29:10|268|267.8|268.1|267.9|268.1|267.9|268|267.8|5872
1633102160000|2021-10-01 15:29:20|268|267.8|268.2|267.9|268.2|267.9|268|267.8|0
1633102170000|2021-10-01 15:29:30|268.1|267.8|268|267.8|268.2|267.9|268|267.8|902
1633102180000|2021-10-01 15:29:40|268.1|267.9|268|267.8|268.1|267.9|268|267.7|11
1633102190000|2021-10-01 15:29:50|268.1|267.9|268|267.8|268.1|267.9|268|267.8|0
1633330810000|2021-10-04 07:00:10|268.3|267.2|268|267.3|268.3|267.3|268|267.2|54501
1633330820000|2021-10-04 07:00:20|267.9||267.9||267.9||267.9||0
1633330830000|2021-10-04 07:00:30|268|267.4|268|267.5|268|267.5|268|267.4|0
1633330850000|2021-10-04 07:00:50|267.9||268||268||267.9||41
1633330870000|2021-10-04 07:01:10|267.9|267.6|268.3|267.9|268.4|267.9|267.9|267.6|0
1633330880000|2021-10-04 07:01:20|268.2|267.7|268.1|267.5|268.2|267.7|268.1|267.5|1189
1633330890000|2021-10-04 07:01:30|268||267.9||268||267.8||0
1633330910000|2021-10-04 07:01:50|267.8||267.8||267.8||267.7||0
1633330920000|2021-10-04 07:02:00|267.7|267.6|267.9|267.6|267.9|267.6|267.7|267.5|5508
1633330940000|2021-10-04 07:02:20|267.8|267.7|267.9|267.6|267.9|267.7|267.8|267.6|1555
1633330950000|2021-10-04 07:02:30|267.8|267.5|267.8|267.3|267.8|267.5|267.8|267.3|822
1633330960000|2021-10-04 07:02:40|267.9|267.4|267.9|267.5|268|267.6|267.9|267.4|0
1633330970000|2021-10-04 07:02:50|267.8|267.6|267.7|267.3|267.8|267.6|267.7|267.3|1219
1633330980000|2021-10-04 07:03:00|267.8|267.4|267.9|267.5|267.9|267.5|267.8|267.4|0
1633331000000|2021-10-04 07:03:20|267.8|267.6|267.8|267.5|267.8|267.6|267.8|267.5|0
1633331020000|2021-10-04 07:03:40|267.7|267.4|267.7|267.3|267.7|267.4|267.7|267.3|0
1633331040000|2021-10-04 07:04:00||267.4||267.4||267.4||267.4|0
1633331080000|2021-10-04 07:04:40|267.6|267.3|267.7|267.5|267.7|267.5|267.5|267.2|12368
1633331090000|2021-10-04 07:04:50|267.6|267.4|267.6|267.3|267.6|267.6|267.6|267.3|5519
1633331100000|2021-10-04 07:05:00|267.7|267.4|267.9|267.6|267.9|267.6|267.7|267.4|9234
1633331110000|2021-10-04 07:05:10|268|267.7|267.9|267.7|268.1|267.7|267.9|267.7|18270
1633331120000|2021-10-04 07:05:20|268|267.9|268.1|267.9|268.1|267.9|267.9|267.7|57335
1633331130000|2021-10-04 07:05:30|268|267.7|268.1|267.9|268.1|267.9|268|267.7|14458
1633331140000|2021-10-04 07:05:40|268.2|268|268.3|268|268.3|268|268.2|268|20664
1633331150000|2021-10-04 07:05:50|268.2|268.2|268|267.8|268.2|268.2|268|267.8|39780
1633331160000|2021-10-04 07:06:00|268.1|267.9|268.1|267.9|268.1|267.9|268.1|267.9|1257
1633331170000|2021-10-04 07:06:10|268.2|268|268.4|268.1|268.4|268.1|268.1|268|31044
1633331190000|2021-10-04 07:06:30|268.3||268.3||268.3||268.3||0
1633331200000|2021-10-04 07:06:40|268.4|268.2|268.6|268.3|268.6|268.3|268.4|268.2|13414
1633331230000|2021-10-04 07:07:10|268.7|268.4|268.8|268.5|268.8|268.5|268.7|268.4|2631
1633331240000|2021-10-04 07:07:20||268.6||268.7||268.7||268.6|0
1633331250000|2021-10-04 07:07:30|268.9|268.8|269.1|268.8|269.1|268.8|268.9|268.8|696
1633331260000|2021-10-04 07:07:40||268.9||268.9||268.9||268.9|0
1633331280000|2021-10-04 07:08:00|269.2|269|269.2|269|269.2|269|269|268.9|5689
1633331290000|2021-10-04 07:08:10|269.1|269.1|269.3|269.1|269.3|269.1|269.1|269|5137
1633331300000|2021-10-04 07:08:20|269.2|269|269.2|269.1|269.3|269.1|269.2|269|17847
1633331310000|2021-10-04 07:08:30|269.1|269|269.1|268.9|269.2|269|269|268.8|3982
1633331320000|2021-10-04 07:08:40|269.2|268.8|269.2|269|269.3|269|269.2|268.8|0
1633331330000|2021-10-04 07:08:50|269.3||269.3||269.3||269.3||0
1633331340000|2021-10-04 07:09:00|269.2||269.2||269.2||269.2||0
1633331350000|2021-10-04 07:09:10|269.3||269.2||269.3||269.2||500
1633331390000|2021-10-04 07:09:50|269.3|269.1|269.3|269|269.4|269.2|269.3|269|6146
1633331400000|2021-10-04 07:10:00|269.2||269.3||269.3||269.2||0
1633331420000|2021-10-04 07:10:20|269.4|269.1|269.4|269.2|269.4|269.2|269.4|269.1|0
1633331440000|2021-10-04 07:10:40|269.3|269.1|269.3|269.1|269.3|269.2|269.3|269.1|7119
1633331460000|2021-10-04 07:11:00|269.4|269.2|269.5|269.4|269.5|269.4|269.4|269.2|6377
1633331490000|2021-10-04 07:11:30|269.6||269.6||269.6||269.6||1500
1633331510000|2021-10-04 07:11:50|269.7|269.5|269.7|269.5|269.7|269.5|269.6|269.4|2500
1633331520000|2021-10-04 07:12:00|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1633331530000|2021-10-04 07:12:10|269.9||269.8||269.9||269.8||0
1633331540000|2021-10-04 07:12:20|269.9||269.8||269.9||269.8||0
1633331550000|2021-10-04 07:12:30|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.3|45501
1633331570000|2021-10-04 07:12:50|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|8123
1633331590000|2021-10-04 07:13:10|269.5||269.5||269.5||269.5||2
1633331620000|2021-10-04 07:13:40|269.4|269.3|269.4|269.1|269.4|269.3|269.3|269.1|17166
1633331660000|2021-10-04 07:14:20|269.3|269|269.2|269.1|269.3|269.1|269.2|269|14708
1633331670000|2021-10-04 07:14:30|269.3|269|269.3|269.1|269.3|269.1|269.3|269|3521
1633331680000|2021-10-04 07:14:40||269.2||269.1||269.2||269.1|0
1633331690000|2021-10-04 07:14:50|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|0
1633331700000|2021-10-04 07:15:00|269.5||269.4||269.5||269.4||0
1633331710000|2021-10-04 07:15:10|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269.1|975
1633331740000|2021-10-04 07:15:40|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|10000
1633331750000|2021-10-04 07:15:50|269.5|269.3|269.5|269.4|269.5|269.4|269.5|269.3|2971
1633331760000|2021-10-04 07:16:00||269.3||269.3||269.3||269.3|0
1633331770000|2021-10-04 07:16:10|269.4|269.4|269.3|269.2|269.4|269.4|269.3|269.2|873
1633331790000|2021-10-04 07:16:30|269.2|269.1|269.2|269.1|269.3|269.2|269.2|269|82190
1633331800000|2021-10-04 07:16:40||269||269||269||269|0
1633331810000|2021-10-04 07:16:50|269.1||269.1||269.1||269.1||0
1633331820000|2021-10-04 07:17:00|269.2|269.1|269.2|269|269.2|269.1|269.1|269|6422
1633331850000|2021-10-04 07:17:30||269.1||269.1||269.1||269.1|0
1633331860000|2021-10-04 07:17:40|||||||||2500
1633331870000|2021-10-04 07:17:50||269||269.1||269.1||269|3337
1633331880000|2021-10-04 07:18:00|269.3|269.2|269.2|269.1|269.4|269.3|269.2|269.1|16303
1633331910000|2021-10-04 07:18:30||269||269||269||269|7052
1633331930000|2021-10-04 07:18:50||269.1||269.1||269.1||269.1|0
1633331950000|2021-10-04 07:19:10|||||||||4670
1633331970000|2021-10-04 07:19:30||269||269.1||269.1||269|63338
1633331980000|2021-10-04 07:19:40|269.1|269|269|268.8|269.1|269|269|268.8|1887
1633331990000|2021-10-04 07:19:50|269.1|268.9|269.1|268.9|269.1|269|269.1|268.9|4618
1633332000000|2021-10-04 07:20:00|269|268.8|269|268.8|269|268.8|269|268.8|0
1633332020000|2021-10-04 07:20:20|269.1|268.9|269.2|269|269.2|269|269.1|268.9|3491
1633332030000|2021-10-04 07:20:30|269.1||269.2||269.2||269.1||500
1633332040000|2021-10-04 07:20:40|269.1|269.1|269.1|269|269.1|269.1|269.1|269|0
1633332050000|2021-10-04 07:20:50|269.2|268.9|269|268.9|269.2|269|269|268.9|20270
1633332060000|2021-10-04 07:21:00|269.1||269.1||269.1||269.1||0
1633332070000|2021-10-04 07:21:10|269|269|269.1|268.9|269.2|269|269|268.9|0
1633332090000|2021-10-04 07:21:30|269|268.8|269|268.8|269.1|268.8|269|268.8|1560
1633332130000|2021-10-04 07:22:10|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|29880
1633332140000|2021-10-04 07:22:20|269|268.7|269|268.9|269|268.9|269|268.7|35171
1633332150000|2021-10-04 07:22:30|268.9|268.8|268.9|268.8|268.9|268.9|268.9|268.7|54690
1633332170000|2021-10-04 07:22:50|268.8|268.7|268.7|268.6|268.8|268.8|268.7|268.6|11176
1633332190000|2021-10-04 07:23:10|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.7|5336
1633332200000|2021-10-04 07:23:20|269|268.8|269|268.9|269|268.9|269|268.8|2982
1633332210000|2021-10-04 07:23:30||268.8||268.8||268.8||268.8|0
1633332230000|2021-10-04 07:23:50|269.1|268.9|269.1|268.9|269.2|269.1|269.1|268.9|14693
1633332240000|2021-10-04 07:24:00||268.8||268.8||268.8||268.8|0
1633332250000|2021-10-04 07:24:10||268.9||268.8||268.9||268.8|0
1633332310000|2021-10-04 07:25:10||268.9||269||269||268.9|0
1633332320000|2021-10-04 07:25:20|269|268.9|269.1|268.9|269.1|268.9|269|268.9|8472
1633332330000|2021-10-04 07:25:30|269|268.8|269|268.8|269|268.8|269|268.8|0
1633332360000|2021-10-04 07:26:00|268.9|268.7|268.9|268.8|269|268.8|268.8|268.7|12782
1633332400000|2021-10-04 07:26:40|269|268.9|269|268.9|269.1|268.9|269|268.9|12074
1633332410000|2021-10-04 07:26:50|269.1|269|269.1|269|269.1|269|269.1|268.9|4814
1633332430000|2021-10-04 07:27:10|269|268.9|269|268.9|269|269|269|268.9|6419
1633332440000|2021-10-04 07:27:20|268.9|268.8|269|268.9|269|268.9|268.9|268.8|6300
1633332450000|2021-10-04 07:27:30||268.8||268.9||268.9||268.8|2500
1633332460000|2021-10-04 07:27:40||268.8||268.8||268.8||268.8|0
1633332480000|2021-10-04 07:28:00||268.9||268.9||268.9||268.8|0
1633332490000|2021-10-04 07:28:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|0
1633332500000|2021-10-04 07:28:20|269||269||269||269||0
1633332520000|2021-10-04 07:28:40|269.1|268.9|269|268.9|269.1|268.9|269|268.9|0
1633332550000|2021-10-04 07:29:10||268.8||268.9||268.9||268.8|0
1633332570000|2021-10-04 07:29:30|269.1|269|269.1|269|269.3|269.2|269.1|269|14467
1633332580000|2021-10-04 07:29:40||268.9||268.9||268.9||268.9|7086
1633332600000|2021-10-04 07:30:00|269||269||269||269||0
1633332610000|2021-10-04 07:30:10|269.1|269|269.2|269|269.2|269.1|269.1|269|30797
1633332630000|2021-10-04 07:30:30|269.3|269.1|269.2|269.1|269.3|269.2|269.2|269.1|10123
1633332640000|2021-10-04 07:30:40|269.1|269|269.2|269.1|269.2|269.1|269.1|269|9000
1633332650000|2021-10-04 07:30:50|||||||||553
1633332680000|2021-10-04 07:31:20|269.1|269|269.1|269|269.1|269.1|269.1|269|8652
1633332690000|2021-10-04 07:31:30|269.2|269.1|269.2|269|269.2|269.1|269.2|269|1301
1633332700000|2021-10-04 07:31:40||269.1||269.1||269.1||269.1|0
1633332740000|2021-10-04 07:32:20|269.1|269|269.1|269|269.2|269.1|269.1|268.9|19009
1633332750000|2021-10-04 07:32:30|269.2||269.2||269.2||269.2||0
1633332760000|2021-10-04 07:32:40|269.3|269.1|269.3|269.2|269.3|269.2|269.2|269.1|1301
1633332770000|2021-10-04 07:32:50|||||||||4500
1633332790000|2021-10-04 07:33:10|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|11540
1633332800000|2021-10-04 07:33:20||269.2||269.2||269.2||269.2|0
1633332830000|2021-10-04 07:33:50|269.2|269.1|269.1|269|269.3|269.2|269.1|269|20139
1633332840000|2021-10-04 07:34:00|269.2|269.1|269.1|269|269.2|269.1|269.1|269|3457
1633332850000|2021-10-04 07:34:10|269|268.9|269.1|269|269.1|269|269|268.9|5664
1633332880000|2021-10-04 07:34:40|269.2|268.9|269.2|269|269.2|269|269|268.9|22590
1633332890000|2021-10-04 07:34:50||269.1||269.1||269.1||269.1|0
1633332920000|2021-10-04 07:35:20|269.3||269.2||269.3||269.2||0
1633332950000|2021-10-04 07:35:50|||||||||2000
1633332960000|2021-10-04 07:36:00||269||269.1||269.1||269|0
1633332980000|2021-10-04 07:36:20|269.3||269.2||269.3||269.2||0
1633333020000|2021-10-04 07:37:00|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|4492
1633333030000|2021-10-04 07:37:10||269||269.1||269.1||269|47153
1633333060000|2021-10-04 07:37:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|1179
1633333070000|2021-10-04 07:37:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|5672
1633333080000|2021-10-04 07:38:00|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|10942
1633333140000|2021-10-04 07:39:00||269.3||269.3||269.3||269.3|0
1633333160000|2021-10-04 07:39:20|269.5|269.4|269.3|269.2|269.5|269.4|269.3|269.2|63612
1633333170000|2021-10-04 07:39:30|269.2|269.1|269|268.9|269.2|269.1|269|268.9|15880
1633333180000|2021-10-04 07:39:40||268.8||268.8||268.8||268.8|3744
1633333190000|2021-10-04 07:39:50|268.9||268.9||268.9||268.9||301
1633333200000|2021-10-04 07:40:00|269|268.7|269.1|268.9|269.1|268.9|269|268.7|22712
1633333250000|2021-10-04 07:40:50|269|268.8|269|268.9|269|268.9|268.9|268.8|2500
1633333260000|2021-10-04 07:41:00|268.9|268.8|269|268.8|269|268.8|268.9|268.8|0
1633333270000|2021-10-04 07:41:10||268.9||268.9||268.9||268.9|0
1633333280000|2021-10-04 07:41:20|269.1|269|269.1|268.9|269.1|269|269.1|268.9|1817
1633333410000|2021-10-04 07:43:30|269|269|269|268.9|269|269|269|268.9|1786
1633333430000|2021-10-04 07:43:50|268.9|268.8|269|268.8|269|268.9|268.9|268.8|14288
1633333450000|2021-10-04 07:44:10||268.9||268.9||268.9||268.9|0
1633333470000|2021-10-04 07:44:30|269.1|269|269.1|269|269.1|269|269.1|269|2886
1633333510000|2021-10-04 07:45:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|13152
1633333530000|2021-10-04 07:45:30|269.1|269|269.2|269|269.2|269|269.1|269|3818
1633333540000|2021-10-04 07:45:40|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269.1|0
1633333600000|2021-10-04 07:46:40|269.2||269.3||269.3||269.2||0
1633333610000|2021-10-04 07:46:50|269.4|269.2|269.3|269.2|269.4|269.2|269.3|269.2|0
1633333620000|2021-10-04 07:47:00|269.4|269.3|269.6|269.4|269.6|269.5|269.4|269.3|11561
1633333630000|2021-10-04 07:47:10|269.5||269.5||269.5||269.5||0
1633333640000|2021-10-04 07:47:20||269.3||269.4||269.4||269.3|6552
1633333670000|2021-10-04 07:47:50|||||||||1205
1633333680000|2021-10-04 07:48:00|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|3973
1633333720000|2021-10-04 07:48:40||269.6||269.6||269.6||269.6|0
1633333760000|2021-10-04 07:49:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3944
1633333790000|2021-10-04 07:49:50|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|19736
1633333820000|2021-10-04 07:50:20|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|12222
1633333830000|2021-10-04 07:50:30||269.5||269.5||269.5||269.5|0
1633333860000|2021-10-04 07:51:00|269.5|269.4|269.6|269.4|269.6|269.5|269.4|269.3|9510
1633333910000|2021-10-04 07:51:50|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.3|0
1633333940000|2021-10-04 07:52:20||269.2||269.3||269.3||269.2|9995
1633333950000|2021-10-04 07:52:30|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|5511
1633333960000|2021-10-04 07:52:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5623
1633333980000|2021-10-04 07:53:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3333
1633333990000|2021-10-04 07:53:10|269.5|269.4|269.5|269.4|269.6|269.5|269.5|269.4|11816
1633334050000|2021-10-04 07:54:10|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|8679
1633334150000|2021-10-04 07:55:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|9391
1633334160000|2021-10-04 07:56:00|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|7106
1633334170000|2021-10-04 07:56:10|269.4||269.5||269.5||269.4||0
1633334190000|2021-10-04 07:56:30|269.4||269.4||269.4||269.4||0
1633334260000|2021-10-04 07:57:40|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|14857
1633334280000|2021-10-04 07:58:00|269.5||269.5||269.5||269.5||3944
1633334290000|2021-10-04 07:58:10|269.4|269.4|269.5|269.3|269.5|269.4|269.4|269.3|1300
1633334320000|2021-10-04 07:58:40|269.4||269.5||269.5||269.4||0
1633334330000|2021-10-04 07:58:50|269.4||269.4||269.4||269.4||0
1633334340000|2021-10-04 07:59:00|269.5||269.5||269.5||269.5||0
1633334370000|2021-10-04 07:59:30|269.6|269.4|269.6|269.5|269.6|269.5|269.6|269.4|5014
1633334380000|2021-10-04 07:59:40|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|11917
1633334400000|2021-10-04 08:00:00|269.3|269.1|269.2|269|269.3|269.1|269.2|269|46894
1633334410000|2021-10-04 08:00:10|269.1|268.9|269|268.8|269.1|269|269|268.8|29521
1633334420000|2021-10-04 08:00:20|269.1|268.9|269|268.9|269.1|268.9|269|268.9|6712
1633334440000|2021-10-04 08:00:40||268.8||268.9||268.9||268.8|3757
1633334450000|2021-10-04 08:00:50|||||||||250
1633334460000|2021-10-04 08:01:00|269.1|269|269|268.8|269.1|269|269|268.8|22932
1633334480000|2021-10-04 08:01:20||268.9||268.9||268.9||268.9|0
1633334500000|2021-10-04 08:01:40|269.1|269|269.2|269.1|269.2|269.1|269.1|268.9|49896
1633334520000|2021-10-04 08:02:00|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|12244
1633334530000|2021-10-04 08:02:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|0
1633334540000|2021-10-04 08:02:20||269.1||269.2||269.2||269.1|0
1633334590000|2021-10-04 08:03:10|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|4297
1633334600000|2021-10-04 08:03:20|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|14799
1633334630000|2021-10-04 08:03:50|269.5|269.3|269.4|269.2|269.5|269.3|269.4|269.2|0
1633334660000|2021-10-04 08:04:20|269.3|269.1|269.1|269|269.3|269.1|269.1|269|12441
1633334670000|2021-10-04 08:04:30|269.2|269.1|269.1|269|269.2|269.1|269.1|269|3401
1633334690000|2021-10-04 08:04:50|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|0
1633334730000|2021-10-04 08:05:30|269.1|269|269.2|269|269.2|269|269.1|269|4078
1633334740000|2021-10-04 08:05:40||269.1||269.1||269.1||269.1|0
1633334750000|2021-10-04 08:05:50|269.3||269.2||269.3||269.2||0
1633334760000|2021-10-04 08:06:00|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|0
1633334770000|2021-10-04 08:06:10|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|5167
1633334780000|2021-10-04 08:06:20|269.4||269.4||269.4||269.4||0
1633334790000|2021-10-04 08:06:30|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|22831
1633334810000|2021-10-04 08:06:50|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|6756
1633335000000|2021-10-04 08:10:00||269.4||269.4||269.4||269.4|0
1633335010000|2021-10-04 08:10:10|269.4|269.3|269.4|269.3|269.5|269.4|269.4|269.3|9562
1633335030000|2021-10-04 08:10:30|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|10553
1633335070000|2021-10-04 08:11:10|269.3|269.3|269.2|269.1|269.3|269.3|269.2|269.1|24331
1633335080000|2021-10-04 08:11:20|269.1|269|269.2|269|269.2|269.1|269.1|269|18916
1633335090000|2021-10-04 08:11:30|269.3|269.1|269.3|269.1|269.3|269.2|269.3|269.1|15526
1633335110000|2021-10-04 08:11:50||269.2||269.2||269.2||269.2|0
1633335130000|2021-10-04 08:12:10|269.2|269.1|269.1|268.9|269.2|269.1|269|268.9|98450
1633335140000|2021-10-04 08:12:20|269|268.8|268.9|268.8|269|268.8|268.9|268.7|81969
1633335160000|2021-10-04 08:12:40|269|268.9|269.1|268.9|269.1|268.9|269|268.9|7912
1633335280000|2021-10-04 08:14:40|269|269|269.1|268.9|269.1|269|269|268.9|9000
1633335300000|2021-10-04 08:15:00|269.2|269|269.2|269.1|269.2|269.1|269.2|269|6531
1633335310000|2021-10-04 08:15:10|||||||||60
1633335340000|2021-10-04 08:15:40|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|3944
1633335390000|2021-10-04 08:16:30|269.4|269.2|269.4|269.3|269.4|269.3|269.4|269.2|12277
1633335420000|2021-10-04 08:17:00|269.5||269.5||269.5||269.5||0
1633335430000|2021-10-04 08:17:10|269.4||269.4||269.4||269.4||0
1633335450000|2021-10-04 08:17:30|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|10278
1633335460000|2021-10-04 08:17:40|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|11761
1633335470000|2021-10-04 08:17:50|269.9|269.7|269.9|269.7|270.1|270|269.9|269.7|88561
1633335480000|2021-10-04 08:18:00|269.8|269.6|269.8|269.6|269.9|269.8|269.8|269.6|22350
1633335540000|2021-10-04 08:19:00|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|7358
1633335600000|2021-10-04 08:20:00|269.8||269.8||269.8||269.8||1814
1633335620000|2021-10-04 08:20:20|269.9||269.9||269.9||269.9||3798
1633335640000|2021-10-04 08:20:40|269.8||269.8||269.8||269.8||4049
1633335660000|2021-10-04 08:21:00|269.9||269.9||269.9||269.9||2500
1633335670000|2021-10-04 08:21:10||269.8||269.8||269.8||269.8|0
1633335720000|2021-10-04 08:22:00|||||||||8064
1633335750000|2021-10-04 08:22:30|269.8|269.7|269.8|269.7|269.8|269.8|269.8|269.7|28421
1633335760000|2021-10-04 08:22:40|||||||||8019
1633335780000|2021-10-04 08:23:00|269.7|269.6|269.7|269.5|269.8|269.7|269.7|269.5|22705
1633335820000|2021-10-04 08:23:40|269.6|269.4|269.7|269.5|269.7|269.6|269.5|269.4|14296
1633335830000|2021-10-04 08:23:50||269.6||269.6||269.6||269.6|0
1633335840000|2021-10-04 08:24:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|9007
1633335860000|2021-10-04 08:24:20|269.7|269.5|269.6|269.5|269.7|269.5|269.6|269.5|2500
1633335890000|2021-10-04 08:24:50||269.4||269.4||269.4||269.4|4395
1633335900000|2021-10-04 08:25:00||269.5||269.4||269.5||269.4|0
1633335970000|2021-10-04 08:26:10||269.5||269.4||269.5||269.4|3125
1633336000000|2021-10-04 08:26:40|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.3|8390
1633336010000|2021-10-04 08:26:50|||||||||5792
1633336020000|2021-10-04 08:27:00|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|2500
1633336030000|2021-10-04 08:27:10||269.4||269.4||269.4||269.4|0
1633336040000|2021-10-04 08:27:20|269.6||269.6||269.6||269.6||0
1633336050000|2021-10-04 08:27:30|269.7|269.5|269.6|269.4|269.8|269.6|269.6|269.4|31930
1633336090000|2021-10-04 08:28:10|||||||||100
1633336130000|2021-10-04 08:28:50|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.3|5983
1633336180000|2021-10-04 08:29:40|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|4381
1633336190000|2021-10-04 08:29:50||269.3||269.2||269.3||269.2|2500
1633336200000|2021-10-04 08:30:00|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269.1|0
1633336210000|2021-10-04 08:30:10|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.1|8372
1633336220000|2021-10-04 08:30:20||269.3||269.3||269.3||269.3|0
1633336240000|2021-10-04 08:30:40||269.2||269.2||269.2||269.2|3367
1633336270000|2021-10-04 08:31:10|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269.1|0
1633336290000|2021-10-04 08:31:30|269.2|269|269.2|269.1|269.2|269.1|269.2|269|0
1633336300000|2021-10-04 08:31:40|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|3801
1633336320000|2021-10-04 08:32:00|269.2|269.2|269.3|269.1|269.3|269.2|269.2|269.1|3093
1633336410000|2021-10-04 08:33:30||269.2||269.1||269.2||269.1|0
1633336420000|2021-10-04 08:33:40|269.2||269.2||269.2||269.2||0
1633336430000|2021-10-04 08:33:50||269||269||269.1||269|5373
1633336440000|2021-10-04 08:34:00|269.1|268.9|269|268.8|269.1|268.9|269|268.8|10154
1633336460000|2021-10-04 08:34:20|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|38709
1633336470000|2021-10-04 08:34:30|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.7|59680
1633336490000|2021-10-04 08:34:50|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|1032
1633336500000|2021-10-04 08:35:00|268.7|268.5|268.6|268.5|268.7|268.6|268.6|268.5|14571
1633336510000|2021-10-04 08:35:10|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|8645
1633336520000|2021-10-04 08:35:20|268.6||268.6||268.7||268.6||43
1633336530000|2021-10-04 08:35:30|268.7|268.4|268.6|268.5|268.7|268.5|268.6|268.4|78878
1633336560000|2021-10-04 08:36:00||268.4||268.5||268.5||268.4|34041
1633336570000|2021-10-04 08:36:10||268.4||268.4||268.4||268.4|5549
1633336580000|2021-10-04 08:36:20||268.3||268.3||268.3||268.3|0
1633336590000|2021-10-04 08:36:30|268.5|268.2|268.4|268.2|268.5|268.2|268.4|268.2|3187
1633336630000|2021-10-04 08:37:10||268.3||268.3||268.3||268.3|8
1633336650000|2021-10-04 08:37:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|21263
1633336660000|2021-10-04 08:37:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268|8045
1633336690000|2021-10-04 08:38:10|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|14521
1633336700000|2021-10-04 08:38:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|6517
1633336720000|2021-10-04 08:38:40||268||268||268||268|550
1633336760000|2021-10-04 08:39:20||268.1||268.1||268.1||268.1|0
1633336780000|2021-10-04 08:39:40||268||268||268||268|5490
1633336820000|2021-10-04 08:40:20||268.1||268||268.1||268|0
1633336840000|2021-10-04 08:40:40||268.1||268.1||268.1||268.1|0
1633336850000|2021-10-04 08:40:50|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|19147
1633336870000|2021-10-04 08:41:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|7479
1633336890000|2021-10-04 08:41:30|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|5232
1633336920000|2021-10-04 08:42:00|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|20564
1633336930000|2021-10-04 08:42:10|268.5||268.5||268.5||268.5||0
1633336940000|2021-10-04 08:42:20|268.4||268.5||268.5||268.4||0
1633336950000|2021-10-04 08:42:30|268.4||268.4||268.4||268.4||0
1633336970000|2021-10-04 08:42:50|268.5||268.5||268.5||268.5||3283
1633336980000|2021-10-04 08:43:00|268.6|268.4|268.5|268.3|268.6|268.5|268.5|268.3|16229
1633337000000|2021-10-04 08:43:20|268.6|268.4|268.6|268.5|268.6|268.5|268.6|268.4|5820
1633337030000|2021-10-04 08:43:50|268.7||268.6||268.7||268.6||0
1633337040000|2021-10-04 08:44:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|9738
1633337050000|2021-10-04 08:44:10|268.6|268.5|268.6|268.5|268.7|268.6|268.6|268.4|14480
1633337060000|2021-10-04 08:44:20||268.4||268.5||268.5||268.4|0
1633337100000|2021-10-04 08:45:00|268.5|268.4|268.5|268.3|268.5|268.4|268.4|268.3|20469
1633337110000|2021-10-04 08:45:10|268.6|268.4|268.6|268.4|268.6|268.5|268.6|268.4|0
1633337170000|2021-10-04 08:46:10|||||||||2000
1633337210000|2021-10-04 08:46:50|268.5||268.5||268.5||268.5||0
1633337220000|2021-10-04 08:47:00|268.6||268.6||268.6||268.6||2844
1633337260000|2021-10-04 08:47:40|268.7|268.5|268.5|268.4|268.7|268.6|268.5|268.4|9109
1633337270000|2021-10-04 08:47:50|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|3800
1633337280000|2021-10-04 08:48:00||268.5||268.6||268.6||268.5|0
1633337330000|2021-10-04 08:48:50|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.7|14885
1633337380000|2021-10-04 08:49:40|268.9|268.8|269|268.9|269|268.9|268.9|268.8|8452
1633337400000|2021-10-04 08:50:00|268.9|268.8|269|268.9|269|268.9|268.9|268.8|13334
1633337410000|2021-10-04 08:50:10|269.1|268.8|269.1|268.9|269.1|269|269|268.8|35079
1633337450000|2021-10-04 08:50:50|269.2|269|269.1|269|269.2|269.1|269.1|269|2500
1633337460000|2021-10-04 08:51:00|269|268.9|269.1|268.9|269.1|268.9|269|268.9|7975
1633337480000|2021-10-04 08:51:20|269|269|269.1|269|269.1|269|269|269|8928
1633337490000|2021-10-04 08:51:30|||||||||10441
1633337500000|2021-10-04 08:51:40|269|268.9|269.2|269.1|269.2|269.1|269|268.9|11145
1633337520000|2021-10-04 08:52:00|269.3||269.2||269.3||269.2||0
1633337550000|2021-10-04 08:52:30|269.3||269.2||269.3||269.2||0
1633337560000|2021-10-04 08:52:40|269.3||269.3||269.3||269.3||0
1633337570000|2021-10-04 08:52:50|269.4|269.2|269.4|269.3|269.5|269.3|269.4|269.2|0
1633337580000|2021-10-04 08:53:00||269.2||269.2||269.2||269.2|6166
1633337610000|2021-10-04 08:53:30|269.3|269.1|269.4|269.3|269.4|269.3|269.3|269.1|7417
1633337660000|2021-10-04 08:54:20|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|9497
1633337700000|2021-10-04 08:55:00|||||||||34
1633337720000|2021-10-04 08:55:20|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|6304
1633337730000|2021-10-04 08:55:30|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|0
1633337740000|2021-10-04 08:55:40|269.5|269.3|269.5|269.3|269.5|269.3|269.4|269.3|5484
1633337750000|2021-10-04 08:55:50|269.4||269.5||269.5||269.4||0
1633337790000|2021-10-04 08:56:30|269.6|269.4|269.6|269.5|269.6|269.5|269.6|269.4|5441
1633337800000|2021-10-04 08:56:40|||||||||30
1633337850000|2021-10-04 08:57:30|269.7|269.6|269.8|269.6|269.8|269.7|269.6|269.5|19256
1633337860000|2021-10-04 08:57:40||269.7||269.7||269.7||269.7|0
1633337870000|2021-10-04 08:57:50|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|11651
1633337900000|2021-10-04 08:58:20|||||||||31
1633337950000|2021-10-04 08:59:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1298
1633337960000|2021-10-04 08:59:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2500
1633337990000|2021-10-04 08:59:50|||||||||41
1633338010000|2021-10-04 09:00:10|||||||||62
1633338020000|2021-10-04 09:00:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1633338030000|2021-10-04 09:00:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3076
1633338050000|2021-10-04 09:00:50|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|1298
1633338060000|2021-10-04 09:01:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3159
1633338070000|2021-10-04 09:01:10||269.5||269.5||269.5||269.5|3398
1633338090000|2021-10-04 09:01:30||269.6||269.5||269.6||269.5|3531
1633338120000|2021-10-04 09:02:00|269.6|269.4|269.7|269.5|269.7|269.5|269.5|269.4|2500
1633338150000|2021-10-04 09:02:30|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1633338160000|2021-10-04 09:02:40|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|2500
1633338180000|2021-10-04 09:03:00|269.8||269.8||269.8||269.8||0
1633338190000|2021-10-04 09:03:10|269.7|269.7|269.7|269.6|269.7|269.7|269.7|269.6|1299
1633338200000|2021-10-04 09:03:20||269.5||269.5||269.5||269.5|2842
1633338230000|2021-10-04 09:03:50|269.6|269.4|269.6|269.5|269.6|269.5|269.5|269.4|5715
1633338240000|2021-10-04 09:04:00|269.7||269.7||269.7||269.7||0
1633338260000|2021-10-04 09:04:20|269.6|269.4|269.6|269.5|269.6|269.5|269.5|269.4|0
1633338270000|2021-10-04 09:04:30|269.7||269.7||269.7||269.7||0
1633338370000|2021-10-04 09:06:10|269.6|269.4|269.5|269.4|269.6|269.4|269.5|269.4|1278
1633338380000|2021-10-04 09:06:20|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.2|6790
1633338570000|2021-10-04 09:09:30|269.6|269.4|269.7|269.5|269.7|269.6|269.6|269.4|28941
1633338580000|2021-10-04 09:09:40||269.6||269.6||269.6||269.6|0
1633338600000|2021-10-04 09:10:00|269.8||269.7||269.8||269.7||12024
1633338610000|2021-10-04 09:10:10|269.8||269.7||269.8||269.7||0
1633338680000|2021-10-04 09:11:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2545
1633338700000|2021-10-04 09:11:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|8150
1633338720000|2021-10-04 09:12:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|7618
1633338780000|2021-10-04 09:13:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|6587
1633338790000|2021-10-04 09:13:10||269.5||269.6||269.6||269.5|0
1633338800000|2021-10-04 09:13:20||269.5||269.5||269.5||269.5|0
1633338810000|2021-10-04 09:13:30||269.6||269.6||269.6||269.6|0
1633338820000|2021-10-04 09:13:40||269.5||269.5||269.5||269.5|0
1633338830000|2021-10-04 09:13:50||269.6||269.6||269.6||269.6|0
1633338840000|2021-10-04 09:14:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3057
1633338860000|2021-10-04 09:14:20|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|10705
1633338890000|2021-10-04 09:14:50||269.4||269.5||269.5||269.4|0
1633338970000|2021-10-04 09:16:10|269.5|269.4|269.5|269.4|269.6|269.5|269.5|269.4|8632
1633338980000|2021-10-04 09:16:20|269.6||269.6||269.6||269.6||0
1633338990000|2021-10-04 09:16:30||269.5||269.5||269.5||269.5|890
1633339000000|2021-10-04 09:16:40|269.7||269.7||269.7||269.7||4305
1633339020000|2021-10-04 09:17:00||269.6||269.6||269.6||269.6|0
1633339030000|2021-10-04 09:17:10|||||||||347
1633339050000|2021-10-04 09:17:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4456
1633339060000|2021-10-04 09:17:40|269.7||269.7||269.7||269.7||0
1633339130000|2021-10-04 09:18:50||269.6||269.6||269.6||269.6|0
1633339140000|2021-10-04 09:19:00|269.8||269.7||269.8||269.7||0
1633339170000|2021-10-04 09:19:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|8690
1633339180000|2021-10-04 09:19:40||269.4||269.4||269.5||269.4|4822
1633339190000|2021-10-04 09:19:50||269.5||269.4||269.5||269.4|0
1633339200000|2021-10-04 09:20:00||269.5||269.5||269.5||269.5|0
1633339210000|2021-10-04 09:20:10||269.4||269.4||269.4||269.4|2835
1633339220000|2021-10-04 09:20:20|269.5|269.5|269.5|269.4|269.5|269.5|269.5|269.4|3966
1633339240000|2021-10-04 09:20:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3799
1633339280000|2021-10-04 09:21:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|3483
1633339300000|2021-10-04 09:21:40||269.6||269.6||269.6||269.6|0
1633339320000|2021-10-04 09:22:00|269.8||269.8||269.8||269.8||2500
1633339360000|2021-10-04 09:22:40||269.7||269.7||269.7||269.7|0
1633339400000|2021-10-04 09:23:20|269.9|269.8|270|269.9|270|269.9|269.9|269.8|25150
1633339460000|2021-10-04 09:24:20|269.9|269.8|270|269.8|270|269.8|269.9|269.8|8885
1633339490000|2021-10-04 09:24:50|269.9|269.7|269.9|269.8|269.9|269.8|269.9|269.7|0
1633339520000|2021-10-04 09:25:20|270|269.9|270|269.9|270|269.9|270|269.9|0
1633339530000|2021-10-04 09:25:30||269.8||269.9||269.9||269.8|0
1633339580000|2021-10-04 09:26:20|270.1||270.1||270.1||270.1||3600
1633339590000|2021-10-04 09:26:30|270|270|270.1|270|270.1|270|270|270|0
1633339600000|2021-10-04 09:26:40|270|269.9|270.1|269.9|270.1|269.9|270|269.9|5593
1633339620000|2021-10-04 09:27:00|270||270||270||270||0
1633339640000|2021-10-04 09:27:20|270.1||270.1||270.1||270.1||2500
1633339660000|2021-10-04 09:27:40|270.2|270|270.1|270|270.2|270.1|270.1|270|2182
1633339670000|2021-10-04 09:27:50||269.9||269.9||269.9||269.9|1297
1633339690000|2021-10-04 09:28:10|270||270||270||270||0
1633339700000|2021-10-04 09:28:20||269.8||269.8||269.8||269.8|0
1633339710000|2021-10-04 09:28:30|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|1060
1633339720000|2021-10-04 09:28:40|270||270||270||270||0
1633339760000|2021-10-04 09:29:20||269.9||269.9||269.9||269.9|0
1633339790000|2021-10-04 09:29:50|270.1||270.1||270.1||270.1||0
1633339840000|2021-10-04 09:30:40|270||270||270||270||0
1633339880000|2021-10-04 09:31:20||269.8||269.8||269.8||269.8|8634
1633339890000|2021-10-04 09:31:30|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|5037
1633339900000|2021-10-04 09:31:40|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|8763
1633339950000|2021-10-04 09:32:30|269.7||269.8||269.8||269.7||0
1633339970000|2021-10-04 09:32:50|269.7|269.5|269.6|269.5|269.7|269.5|269.6|269.5|439
1633340030000|2021-10-04 09:33:50|269.7||269.7||269.7||269.7||0
1633340040000|2021-10-04 09:34:00|269.6|269.4|269.6|269.5|269.6|269.5|269.5|269.4|10227
1633340050000|2021-10-04 09:34:10||269.4||269.4||269.4||269.4|0
1633340060000|2021-10-04 09:34:20|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|4894
1633340090000|2021-10-04 09:34:50||269.6||269.6||269.6||269.6|0
1633340110000|2021-10-04 09:35:10|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|7464
1633340130000|2021-10-04 09:35:30|269.6|269.4|269.6|269.5|269.6|269.5|269.6|269.4|3840
1633340210000|2021-10-04 09:36:50||269.4||269.4||269.4||269.4|4491
1633340270000|2021-10-04 09:37:50||269.5||269.4||269.5||269.4|2778
1633340280000|2021-10-04 09:38:00|||||||||37
1633340300000|2021-10-04 09:38:20||269.5||269.4||269.5||269.4|2231
1633340310000|2021-10-04 09:38:30|||||||||432
1633340340000|2021-10-04 09:39:00||269.5||269.5||269.5||269.5|0
1633340390000|2021-10-04 09:39:50||269.4||269.4||269.5||269.4|10956
1633340480000|2021-10-04 09:41:20|269.7|269.5|269.7|269.5|269.7|269.5|269.6|269.5|24091
1633340500000|2021-10-04 09:41:40||269.6||269.6||269.6||269.6|0
1633340560000|2021-10-04 09:42:40|||||||||7636
1633340570000|2021-10-04 09:42:50||269.5||269.5||269.5||269.5|0
1633340670000|2021-10-04 09:44:30||269.6||269.6||269.6||269.6|0
1633340720000|2021-10-04 09:45:20|269.8||269.7||269.8||269.7||3798
1633340800000|2021-10-04 09:46:40|269.8|269.5|269.9|269.8|269.9|269.8|269.8|269.5|43333
1633340810000|2021-10-04 09:46:50|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|6761
1633340850000|2021-10-04 09:47:30||269.7||269.7||269.7||269.7|0
1633340900000|2021-10-04 09:48:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6712
1633340970000|2021-10-04 09:49:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2500
1633341000000|2021-10-04 09:50:00|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|14609
1633341020000|2021-10-04 09:50:20|269.7||269.7||269.7||269.7||0
1633341130000|2021-10-04 09:52:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4003
1633341140000|2021-10-04 09:52:20|269.7|269.4|269.6|269.5|269.7|269.5|269.6|269.4|14109
1633341150000|2021-10-04 09:52:30|||||||||4625
1633341160000|2021-10-04 09:52:40||269.4||269.4||269.5||269.4|10527
1633341170000|2021-10-04 09:52:50|269.5||269.5||269.5||269.5||4346
1633341180000|2021-10-04 09:53:00|||||||||1415
1633341190000|2021-10-04 09:53:10||269.3||269.4||269.4||269.3|3143
1633341200000|2021-10-04 09:53:20|||||||||1303
1633341230000|2021-10-04 09:53:50|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|15892
1633341250000|2021-10-04 09:54:10|269.5|269.3|269.4|269.3|269.5|269.4|269.4|269.3|16693
1633341260000|2021-10-04 09:54:20|269.5||269.4||269.5||269.4||2399
1633341270000|2021-10-04 09:54:30|||||||||992
1633341280000|2021-10-04 09:54:40|269.3|269.2|269.3|269.2|269.3|269.3|269.2|269.1|9595
1633341290000|2021-10-04 09:54:50||269.1||269.2||269.2||269.1|0
1633341300000|2021-10-04 09:55:00|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|2439
1633341310000|2021-10-04 09:55:10|269.4||269.4||269.4||269.4||0
1633341320000|2021-10-04 09:55:20|269.5|269.4|269.5|269.3|269.5|269.4|269.4|269.3|9638
1633341330000|2021-10-04 09:55:30||269.4||269.4||269.4||269.3|0
1633341380000|2021-10-04 09:56:20|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|22633
1633341390000|2021-10-04 09:56:30|||||||||3915
1633341400000|2021-10-04 09:56:40|||||||||2113
1633341460000|2021-10-04 09:57:40|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|5367
1633341490000|2021-10-04 09:58:10|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.3|0
1633341500000|2021-10-04 09:58:20|||||||||5
1633341540000|2021-10-04 09:59:00|||||||||1255
1633341580000|2021-10-04 09:59:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|72
1633341620000|2021-10-04 10:00:20|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|481
1633341670000|2021-10-04 10:01:10|||||||||200
1633341800000|2021-10-04 10:03:20|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.3|9458
1633341810000|2021-10-04 10:03:30|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|4381
1633341820000|2021-10-04 10:03:40|269.5||269.4||269.5||269.4||5412
1633341910000|2021-10-04 10:05:10|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|25593
1633341920000|2021-10-04 10:05:20|269.3|269|269.1|269|269.3|269.1|269.1|269|14058
1633341930000|2021-10-04 10:05:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|13156
1633341940000|2021-10-04 10:05:40||269||269||269||269|5249
1633341980000|2021-10-04 10:06:20|||||||||979
1633342010000|2021-10-04 10:06:50|||||||||1047
1633342020000|2021-10-04 10:07:00|269.1||269.1||269.1||269.1||0
1633342030000|2021-10-04 10:07:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|5707
1633342050000|2021-10-04 10:07:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|1000
1633342060000|2021-10-04 10:07:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|5139
1633342080000|2021-10-04 10:08:00|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|4921
1633342090000|2021-10-04 10:08:10||269.2||269.2||269.2||269.2|0
1633342130000|2021-10-04 10:08:50|269.4|269.3|269.4|269.3|269.4|269.3|269.3|269.3|8994
1633342210000|2021-10-04 10:10:10|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|7883
1633342220000|2021-10-04 10:10:20|||||||||103
1633342260000|2021-10-04 10:11:00|269.5|269.3|269.4|269.2|269.5|269.3|269.4|269.2|4469
1633342270000|2021-10-04 10:11:10|269.3||269.3||269.3||269.3||981
1633342280000|2021-10-04 10:11:20|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|9722
1633342290000|2021-10-04 10:11:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|7587
1633342300000|2021-10-04 10:11:40|269.1|269|269.2|269|269.2|269.1|269.1|269|17242
1633342310000|2021-10-04 10:11:50|269.1||269.2||269.2||269.1||2228
1633342330000|2021-10-04 10:12:10|||||||||500
1633342340000|2021-10-04 10:12:20||269.1||269||269.1||269|7833
1633342350000|2021-10-04 10:12:30|269.1||269.1||269.2||269.1||4480
1633342390000|2021-10-04 10:13:10|269.2|269.1|269.2|269|269.2|269.1|269.2|269|10265
1633342400000|2021-10-04 10:13:20|269.1|269.1|269.2|269.1|269.2|269.1|269.1|269|7288
1633342410000|2021-10-04 10:13:30|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|2500
1633342460000|2021-10-04 10:14:20|269.4|269.2|269.4|269.3|269.4|269.3|269.4|269.2|7486
1633342470000|2021-10-04 10:14:30||269.2||269.2||269.2||269.2|3157
1633342510000|2021-10-04 10:15:10||269.3||269.3||269.3||269.3|0
1633342550000|2021-10-04 10:15:50||269.2||269.2||269.2||269.2|0
1633342560000|2021-10-04 10:16:00||269.3||269.3||269.3||269.3|0
1633342570000|2021-10-04 10:16:10||269.2||269.2||269.2||269.2|2500
1633342620000|2021-10-04 10:17:00||269.3||269.3||269.3||269.3|0
1633342630000|2021-10-04 10:17:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|4528
1633342640000|2021-10-04 10:17:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|16754
1633342650000|2021-10-04 10:17:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|832
1633342730000|2021-10-04 10:18:50|||||||||318
1633342740000|2021-10-04 10:19:00|269.2|269.1|269.3|269.1|269.3|269.2|269.2|269.1|6023
1633342760000|2021-10-04 10:19:20|269.2||269.2||269.2||269.2||0
1633342770000|2021-10-04 10:19:30|||||||||5840
1633342780000|2021-10-04 10:19:40|269.1|269|269.1|269|269.1|269|269.1|269|5858
1633342840000|2021-10-04 10:20:40||268.9||269||269||268.9|18011
1633342850000|2021-10-04 10:20:50||268.9||269||269||268.9|16873
1633342910000|2021-10-04 10:21:50|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|24955
1633342970000|2021-10-04 10:22:50||269||269||269||269|9210
1633342990000|2021-10-04 10:23:10|269.1|269.1|269.2|269.1|269.2|269.1|269.1|269.1|0
1633343010000|2021-10-04 10:23:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|7902
1633343030000|2021-10-04 10:23:50|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|202
1633343060000|2021-10-04 10:24:20||269.3||269.3||269.3||269.3|2500
1633343070000|2021-10-04 10:24:30||269.2||269.2||269.2||269.2|5625
1633343100000|2021-10-04 10:25:00|269.3|269.1|269.3|269.2|269.3|269.2|269.2|269.1|8526
1633343130000|2021-10-04 10:25:30|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|2397
1633343180000|2021-10-04 10:26:20||269.3||269.3||269.3||269.3|0
1633343200000|2021-10-04 10:26:40|||||||||4596
1633343210000|2021-10-04 10:26:50||269.2||269.2||269.2||269.2|1985
1633343220000|2021-10-04 10:27:00||269.3||269.3||269.3||269.3|0
1633343230000|2021-10-04 10:27:10||269.2||269.2||269.2||269.2|0
1633343240000|2021-10-04 10:27:20||269.3||269.3||269.3||269.3|0
1633343260000|2021-10-04 10:27:40|269.5||269.4||269.5||269.4||0
1633343280000|2021-10-04 10:28:00|269.5||269.5||269.5||269.5||1300
1633343300000|2021-10-04 10:28:20|269.4|269.4|269.6|269.5|269.6|269.5|269.4|269.4|19532
1633343350000|2021-10-04 10:29:10|269.7||269.6||269.7||269.6||2500
1633343390000|2021-10-04 10:29:50||269.4||269.5||269.5||269.4|8340
1633343410000|2021-10-04 10:30:10||269.4||269.5||269.5||269.4|0
1633343440000|2021-10-04 10:30:40|269.7||269.7||269.7||269.7||1305
1633343580000|2021-10-04 10:33:00|269.6|269.6|269.7|269.6|269.7|269.6|269.6|269.5|19638
1633343650000|2021-10-04 10:34:10|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|4126
1633343670000|2021-10-04 10:34:30||269.5||269.5||269.5||269.5|0
1633343680000|2021-10-04 10:34:40||269.4||269.4||269.4||269.4|0
1633343730000|2021-10-04 10:35:30|269.5||269.5||269.5||269.5||0
1633343740000|2021-10-04 10:35:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|3819
1633343760000|2021-10-04 10:36:00|269.7||269.7||269.7||269.7||4094
1633343770000|2021-10-04 10:36:10|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|7808
1633343780000|2021-10-04 10:36:20||269.5||269.4||269.5||269.4|0
1633343870000|2021-10-04 10:37:50|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.3|4130
1633343880000|2021-10-04 10:38:00|269.5|269.4|269.5|269.4|269.5|269.4|269.4|269.4|2500
1633343890000|2021-10-04 10:38:10|269.6||269.5||269.6||269.5||0
1633343950000|2021-10-04 10:39:10|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|345
1633344030000|2021-10-04 10:40:30|269.5|269.3|269.5|269.3|269.5|269.3|269.4|269.3|7594
1633344090000|2021-10-04 10:41:30|269.4|269.4|269.4|269.3|269.4|269.4|269.4|269.3|1300
1633344100000|2021-10-04 10:41:40|269.5||269.5||269.5||269.5||7521
1633344130000|2021-10-04 10:42:10|269.4||269.4||269.4||269.4||0
1633344140000|2021-10-04 10:42:20||269.2||269.3||269.3||269.2|12516
1633344160000|2021-10-04 10:42:40||269.2||269.2||269.2||269.2|3800
1633344210000|2021-10-04 10:43:30||269.3||269.3||269.3||269.3|0
1633344230000|2021-10-04 10:43:50||269.2||269.2||269.2||269.2|4733
1633344330000|2021-10-04 10:45:30||269.3||269.2||269.3||269.2|3564
1633344350000|2021-10-04 10:45:50|269.3||269.3||269.3||269.3||0
1633344360000|2021-10-04 10:46:00|269.4||269.4||269.4||269.4||3011
1633344390000|2021-10-04 10:46:30||269.3||269.2||269.3||269.2|0
1633344430000|2021-10-04 10:47:10|269.3|269.1|269.2|269.1|269.3|269.1|269.2|269.1|12113
1633344470000|2021-10-04 10:47:50||269||269||269||269|6016
1633344480000|2021-10-04 10:48:00||269.1||269.1||269.1||269.1|0
1633344500000|2021-10-04 10:48:20|269.3||269.3||269.3||269.3||1301
1633344540000|2021-10-04 10:49:00||269.2||269.2||269.2||269.2|0
1633344550000|2021-10-04 10:49:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|4305
1633344570000|2021-10-04 10:49:30|269.3||269.3||269.3||269.3||0
1633344580000|2021-10-04 10:49:40||269.2||269.2||269.2||269.2|0
1633344600000|2021-10-04 10:50:00||269.1||269.2||269.2||269.1|4173
1633344610000|2021-10-04 10:50:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6575
1633344620000|2021-10-04 10:50:20||269.2||269.2||269.2||269.2|0
1633344640000|2021-10-04 10:50:40|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269.1|6496
1633344670000|2021-10-04 10:51:10|269.2||269.2||269.2||269.2||0
1633344720000|2021-10-04 10:52:00|269.1|269|269.1|269|269.1|269|269.1|269|1048
1633344750000|2021-10-04 10:52:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|3809
1633344830000|2021-10-04 10:53:50|269.1|269|269.1|269|269.1|269|269.1|269|8321
1633344870000|2021-10-04 10:54:30|||||||||4534
1633344900000|2021-10-04 10:55:00|269.2|269.1|269.2|269|269.2|269.1|269.2|269|7000
1633344910000|2021-10-04 10:55:10||269.1||269.1||269.1||269.1|0
1633344920000|2021-10-04 10:55:20||269||269||269||269|1327
1633345060000|2021-10-04 10:57:40||269.1||269.1||269.1||269.1|0
1633345090000|2021-10-04 10:58:10|||||||||2000
1633345110000|2021-10-04 10:58:30|||||||||4613
1633345120000|2021-10-04 10:58:40|||||||||3
1633345140000|2021-10-04 10:59:00|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|15835
1633345150000|2021-10-04 10:59:10||269.3||269.3||269.3||269.3|0
1633345180000|2021-10-04 10:59:40|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|9529
1633345250000|2021-10-04 11:00:50||269.2||269.3||269.3||269.2|25006
1633345260000|2021-10-04 11:01:00|269.5||269.5||269.5||269.5||0
1633345270000|2021-10-04 11:01:10|269.4||269.4||269.4||269.4||0
1633345280000|2021-10-04 11:01:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2500
1633345320000|2021-10-04 11:02:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|2834
1633345330000|2021-10-04 11:02:10|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|6397
1633345350000|2021-10-04 11:02:30||269.2||269.2||269.2||269.2|0
1633345370000|2021-10-04 11:02:50||269.3||269.2||269.3||269.2|2500
1633345420000|2021-10-04 11:03:40|269.5|269.3|269.5|269.3|269.5|269.3|269.4|269.3|7840
1633345510000|2021-10-04 11:05:10||269.4||269.4||269.4||269.3|2006
1633345520000|2021-10-04 11:05:20||269.3||269.3||269.3||269.3|2948
1633345670000|2021-10-04 11:07:50|269.4||269.5||269.5||269.4||0
1633345780000|2021-10-04 11:09:40||269.4||269.4||269.4||269.4|0
1633345790000|2021-10-04 11:09:50||269.3||269.3||269.3||269.3|5164
1633345840000|2021-10-04 11:10:40|||||||||900
1633345860000|2021-10-04 11:11:00||269.4||269.3||269.4||269.3|0
1633345910000|2021-10-04 11:11:50|269.4||269.4||269.4||269.4||0
1633345950000|2021-10-04 11:12:30||269.2||269.2||269.2||269.2|10925
1633345990000|2021-10-04 11:13:10|269.3|269.1|269.2|269|269.3|269.1|269.2|269|8351
1633346000000|2021-10-04 11:13:20||269.1||269.1||269.1||269.1|0
1633346030000|2021-10-04 11:13:50||269||269||269||269|6298
1633346150000|2021-10-04 11:15:50||269.1||269.1||269.1||269.1|0
1633346170000|2021-10-04 11:16:10||269||269||269||269|0
1633346260000|2021-10-04 11:17:40||269.1||269||269.1||269|3683
1633346280000|2021-10-04 11:18:00|269.1|268.9|269.2|269|269.2|269.1|269.1|268.9|67869
1633346310000|2021-10-04 11:18:30||269.1||269.1||269.1||269.1|0
1633346320000|2021-10-04 11:18:40||269||269||269||269|1030
1633346370000|2021-10-04 11:19:30||269.1||269.1||269.1||269.1|0
1633346390000|2021-10-04 11:19:50|269.1|269|269.1|269|269.1|269|269.1|269|7824
1633346460000|2021-10-04 11:21:00|269|268.9|269.1|269|269.1|269|269|268.9|24357
1633346480000|2021-10-04 11:21:20||268.9||269||269||268.9|6618
1633346490000|2021-10-04 11:21:30|269.2|269.1|269.2|269|269.2|269.1|269.2|269|8439
1633346590000|2021-10-04 11:23:10|269.1||269.1||269.1||269.1||6293
1633346600000|2021-10-04 11:23:20|269|268.9|269|268.8|269|268.9|269|268.8|18527
1633346620000|2021-10-04 11:23:40|268.9|268.7|268.9|268.8|268.9|268.8|268.8|268.7|4830
1633346660000|2021-10-04 11:24:20|||||||||38
1633346740000|2021-10-04 11:25:40|269|268.9|269|268.9|269|268.9|269|268.9|2856
1633346750000|2021-10-04 11:25:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|6089
1633346760000|2021-10-04 11:26:00|269||269||269||269||605
1633346840000|2021-10-04 11:27:20||268.9||268.9||268.9||268.9|0
1633346900000|2021-10-04 11:28:20|269.1|269|269.1|269|269.1|269|269.1|269|8958
1633346920000|2021-10-04 11:28:40|269.2||269.2||269.2||269.2||8588
1633346940000|2021-10-04 11:29:00|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269.1|5937
1633346980000|2021-10-04 11:29:40|269.4|269.2|269.5|269.4|269.5|269.4|269.4|269.2|22316
1633346990000|2021-10-04 11:29:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6249
1633347000000|2021-10-04 11:30:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|18922
1633347010000|2021-10-04 11:30:10||269.3||269.4||269.4||269.3|0
1633347050000|2021-10-04 11:30:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|17622
1633347060000|2021-10-04 11:31:00||269.4||269.4||269.4||269.4|6704
1633347140000|2021-10-04 11:32:20||269.5||269.5||269.5||269.5|1278
1633347250000|2021-10-04 11:34:10|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|5382
1633347270000|2021-10-04 11:34:30|269.7||269.6||269.7||269.6||0
1633347290000|2021-10-04 11:34:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2500
1633347430000|2021-10-04 11:37:10|269.8||269.7||269.8||269.7||0
1633347560000|2021-10-04 11:39:20|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|13578
1633347610000|2021-10-04 11:40:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2828
1633347680000|2021-10-04 11:41:20|269.9||269.8||269.9||269.8||0
1633347710000|2021-10-04 11:41:50|269.7|269.6|269.9|269.8|269.9|269.8|269.7|269.6|47294
1633347730000|2021-10-04 11:42:10|269.8|269.7|269.8|269.6|269.8|269.8|269.8|269.6|5738
1633347740000|2021-10-04 11:42:20||269.7||269.6||269.7||269.6|0
1633347750000|2021-10-04 11:42:30||269.7||269.6||269.7||269.6|0
1633347840000|2021-10-04 11:44:00||269.7||269.7||269.7||269.7|0
1633347860000|2021-10-04 11:44:20||269.6||269.7||269.7||269.6|4070
1633347930000|2021-10-04 11:45:30||269.6||269.7||269.7||269.6|3571
1633348020000|2021-10-04 11:47:00||269.6||269.6||269.6||269.6|1113
1633348130000|2021-10-04 11:48:50|269.9|269.7|269.8|269.7|269.9|269.7|269.8|269.7|4591
1633348170000|2021-10-04 11:49:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|5195
1633348180000|2021-10-04 11:49:40|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|1111
1633348190000|2021-10-04 11:49:50|269.6|269.5|269.6|269.4|269.7|269.5|269.6|269.4|5629
1633348220000|2021-10-04 11:50:20||269.5||269.5||269.5||269.5|0
1633348290000|2021-10-04 11:51:30|||||||||7909
1633348310000|2021-10-04 11:51:50|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|2500
1633348330000|2021-10-04 11:52:10|269.5|269.5|269.5|269.4|269.5|269.5|269.5|269.4|4242
1633348340000|2021-10-04 11:52:20|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|4699
1633348390000|2021-10-04 11:53:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|500
1633348400000|2021-10-04 11:53:20||269.4||269.4||269.4||269.4|3794
1633348490000|2021-10-04 11:54:50|269.7|269.5|269.6|269.4|269.7|269.6|269.6|269.4|15970
1633348520000|2021-10-04 11:55:20||269.5||269.5||269.5||269.5|0
1633348580000|2021-10-04 11:56:20|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|11587
1633348610000|2021-10-04 11:56:50|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|5329
1633348680000|2021-10-04 11:58:00|269.5|269.5|269.5|269.4|269.5|269.5|269.5|269.4|3732
1633348720000|2021-10-04 11:58:40|269.6||269.5||269.6||269.5||6504
1633348740000|2021-10-04 11:59:00|269.6||269.5||269.6||269.5||9338
1633348770000|2021-10-04 11:59:30|||||||||2107
1633348780000|2021-10-04 11:59:40|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|1467
1633348800000|2021-10-04 12:00:00||269.5||269.5||269.5||269.5|0
1633348860000|2021-10-04 12:01:00|||||||||4933
1633349020000|2021-10-04 12:03:40|||||||||3806
1633349040000|2021-10-04 12:04:00|||||||||1
1633349050000|2021-10-04 12:04:10|||||||||800
1633349080000|2021-10-04 12:04:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|6073
1633349140000|2021-10-04 12:05:40|||||||||500
1633349220000|2021-10-04 12:07:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|5651
1633349320000|2021-10-04 12:08:40|||||||||3
1633349380000|2021-10-04 12:09:40|||||||||4253
1633349390000|2021-10-04 12:09:50||269.4||269.4||269.4||269.4|1044
1633349400000|2021-10-04 12:10:00||269.5||269.4||269.5||269.4|0
1633349420000|2021-10-04 12:10:20||269.5||269.4||269.5||269.4|4841
1633349440000|2021-10-04 12:10:40|269.5|269.3|269.4|269.3|269.5|269.4|269.4|269.3|19036
1633349460000|2021-10-04 12:11:00|269.5|269.4|269.6|269.4|269.6|269.4|269.4|269.4|19607
1633349510000|2021-10-04 12:11:50|269.7|269.5|269.6|269.5|269.7|269.5|269.6|269.5|18966
1633349680000|2021-10-04 12:14:40|269.7|269.4|269.5|269.4|269.7|269.4|269.5|269.4|16802
1633349700000|2021-10-04 12:15:00|269.6||269.6||269.6||269.6||7195
1633349710000|2021-10-04 12:15:10|269.7|269.5|269.6|269.5|269.7|269.5|269.6|269.5|3845
1633349720000|2021-10-04 12:15:20|||||||||1113
1633349780000|2021-10-04 12:16:20|269.7||269.7||269.7||269.7||0
1633349840000|2021-10-04 12:17:20|269.6|269.6|269.7|269.6|269.7|269.6|269.6|269.6|7558
1633349860000|2021-10-04 12:17:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|9214
1633349960000|2021-10-04 12:19:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|6125
1633350090000|2021-10-04 12:21:30|269.6||269.6||269.6||269.6||6175
1633350110000|2021-10-04 12:21:50|269.5||269.6||269.6||269.5||0
1633350130000|2021-10-04 12:22:10|269.5||269.5||269.5||269.5||0
1633350150000|2021-10-04 12:22:30|269.4|269.3|269.5|269.3|269.5|269.4|269.4|269.3|10049
1633350240000|2021-10-04 12:24:00||269.4||269.4||269.4||269.4|0
1633350270000|2021-10-04 12:24:30||269.3||269.3||269.4||269.3|9286
1633350330000|2021-10-04 12:25:30||269.4||269.4||269.4||269.4|0
1633350390000|2021-10-04 12:26:30|269.6||269.5||269.6||269.5||22926
1633350420000|2021-10-04 12:27:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|5816
1633350430000|2021-10-04 12:27:10|269.5||269.5||269.5||269.5||2500
1633350450000|2021-10-04 12:27:30||269.4||269.4||269.4||269.4|0
1633350580000|2021-10-04 12:29:40|||||||||1452
1633350590000|2021-10-04 12:29:50||269.3||269.3||269.3||269.3|8068
1633350620000|2021-10-04 12:30:20||269.4||269.4||269.4||269.4|0
1633350660000|2021-10-04 12:31:00||269.3||269.3||269.3||269.3|4842
1633350720000|2021-10-04 12:32:00||269.4||269.4||269.4||269.4|0
1633350750000|2021-10-04 12:32:30||269.3||269.3||269.3||269.3|6981
1633350770000|2021-10-04 12:32:50||269.4||269.4||269.4||269.4|1114
1633350800000|2021-10-04 12:33:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|2819
1633350830000|2021-10-04 12:33:50||269.2||269.3||269.3||269.2|5161
1633350860000|2021-10-04 12:34:20||269.2||269.3||269.3||269.2|0
1633350870000|2021-10-04 12:34:30|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|14784
1633350900000|2021-10-04 12:35:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|3000
1633350910000|2021-10-04 12:35:10||269.2||269.3||269.3||269.2|11446
1633350920000|2021-10-04 12:35:20|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|1300
1633350950000|2021-10-04 12:35:50||269.4||269.4||269.4||269.4|0
1633350990000|2021-10-04 12:36:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|2868
1633351040000|2021-10-04 12:37:20|269.5||269.5||269.5||269.5||1299
1633351210000|2021-10-04 12:40:10|269.6|269.4|269.6|269.5|269.6|269.5|269.5|269.4|2788
1633351220000|2021-10-04 12:40:20||269.4||269.5||269.5||269.4|1055
1633351330000|2021-10-04 12:42:10|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|25946
1633351340000|2021-10-04 12:42:20||269.6||269.6||269.6||269.6|0
1633351350000|2021-10-04 12:42:30||269.7||269.7||269.7||269.7|0
1633351460000|2021-10-04 12:44:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|14530
1633351470000|2021-10-04 12:44:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|831
1633351550000|2021-10-04 12:45:50|||||||||173
1633351590000|2021-10-04 12:46:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|9984
1633351600000|2021-10-04 12:46:40|270|269.7|269.8|269.7|270|269.7|269.8|269.7|13947
1633351740000|2021-10-04 12:49:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7009
1633351840000|2021-10-04 12:50:40|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|3801
1633351860000|2021-10-04 12:51:00|269.7||269.7||269.7||269.7||0
1633351920000|2021-10-04 12:52:00|269.8||269.7||269.8||269.7||5000
1633351950000|2021-10-04 12:52:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3582
1633351960000|2021-10-04 12:52:40||269.6||269.6||269.6||269.6|2500
1633352000000|2021-10-04 12:53:20|269.7||269.7||269.7||269.7||0
1633352020000|2021-10-04 12:53:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|10380
1633352080000|2021-10-04 12:54:40|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|9448
1633352120000|2021-10-04 12:55:20|||||||||6232
1633352190000|2021-10-04 12:56:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5519
1633352200000|2021-10-04 12:56:40|269.6||269.5||269.6||269.5||518
1633352220000|2021-10-04 12:57:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|504
1633352260000|2021-10-04 12:57:40|||||||||1079
1633352370000|2021-10-04 12:59:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|14964
1633352450000|2021-10-04 13:00:50|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|25000
1633352590000|2021-10-04 13:03:10|269.4|269.3|269.4|269.3|269.4|269.4|269.4|269.3|32304
1633352600000|2021-10-04 13:03:20|269.5||269.4||269.5||269.4||4587
1633352610000|2021-10-04 13:03:30|269.5||269.5||269.5||269.5||202
1633352670000|2021-10-04 13:04:30|269.6|269.4|269.6|269.5|269.6|269.5|269.5|269.4|4371
1633352750000|2021-10-04 13:05:50|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|2537
1633352780000|2021-10-04 13:06:20|269.7|269.7|269.7|269.6|269.7|269.7|269.7|269.6|9549
1633352800000|2021-10-04 13:06:40|269.8||269.8||269.8||269.8||0
1633352810000|2021-10-04 13:06:50||269.7||269.6||269.7||269.6|5836
1633352850000|2021-10-04 13:07:30|269.7||269.7||269.7||269.7||0
1633352890000|2021-10-04 13:08:10|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|6051
1633352920000|2021-10-04 13:08:40|269.7|269.5|269.6|269.5|269.7|269.5|269.6|269.5|21781
1633352950000|2021-10-04 13:09:10|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|5198
1633352960000|2021-10-04 13:09:20||269.5||269.4||269.5||269.4|2959
1633353000000|2021-10-04 13:10:00|269.5||269.6||269.6||269.5||0
1633353010000|2021-10-04 13:10:10||269.5||269.5||269.5||269.4|5653
1633353030000|2021-10-04 13:10:30||269.4||269.5||269.5||269.4|19812
1633353050000|2021-10-04 13:10:50||269.4||269.4||269.4||269.4|4189
1633353070000|2021-10-04 13:11:10||269.5||269.4||269.5||269.4|1528
1633353090000|2021-10-04 13:11:30|||||||||2000
1633353150000|2021-10-04 13:12:30||269.5||269.5||269.5||269.5|0
1633353160000|2021-10-04 13:12:40||269.4||269.4||269.4||269.4|2895
1633353180000|2021-10-04 13:13:00||269.5||269.5||269.5||269.5|1890
1633353200000|2021-10-04 13:13:20||269.4||269.4||269.4||269.4|3147
1633353290000|2021-10-04 13:14:50||269.5||269.4||269.5||269.4|3017
1633353370000|2021-10-04 13:16:10||269.5||269.5||269.5||269.5|0
1633353400000|2021-10-04 13:16:40|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|8923
1633353450000|2021-10-04 13:17:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1633353500000|2021-10-04 13:18:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|10302
1633353520000|2021-10-04 13:18:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2500
1633353530000|2021-10-04 13:18:50|269.6||269.6||269.6||269.6||51
1633353540000|2021-10-04 13:19:00||269.5||269.5||269.5||269.4|0
1633353550000|2021-10-04 13:19:10||269.4||269.5||269.5||269.4|2500
1633353570000|2021-10-04 13:19:30|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|4044
1633353590000|2021-10-04 13:19:50|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|1082
1633353600000|2021-10-04 13:20:00||269.5||269.5||269.5||269.5|0
1633353660000|2021-10-04 13:21:00|||||||||7131
1633353710000|2021-10-04 13:21:50|269.7||269.7||269.7||269.7||5127
1633353780000|2021-10-04 13:23:00|269.6|269.6|269.6|269.5|269.6|269.6|269.6|269.5|3743
1633353790000|2021-10-04 13:23:10|||||||||1843
1633353800000|2021-10-04 13:23:20|||||||||50
1633353860000|2021-10-04 13:24:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|8604
1633353910000|2021-10-04 13:25:10|269.6||269.6||269.6||269.6||0
1633353930000|2021-10-04 13:25:30|||||||||1908
1633353940000|2021-10-04 13:25:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|4473
1633353970000|2021-10-04 13:26:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|10528
1633353980000|2021-10-04 13:26:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|12559
1633354000000|2021-10-04 13:26:40||269.6||269.6||269.6||269.6|0
1633354060000|2021-10-04 13:27:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3649
1633354090000|2021-10-04 13:28:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|2262
1633354100000|2021-10-04 13:28:20|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|7723
1633354120000|2021-10-04 13:28:40||269.5||269.5||269.5||269.5|8367
1633354130000|2021-10-04 13:28:50|269.6||269.7||269.7||269.6||0
1633354170000|2021-10-04 13:29:30|269.6|269.6|269.6|269.5|269.6|269.6|269.6|269.5|1362
1633354190000|2021-10-04 13:29:50|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.6|2500
1633354210000|2021-10-04 13:30:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|3823
1633354220000|2021-10-04 13:30:20|269.9||269.8||269.9||269.8||0
1633354260000|2021-10-04 13:31:00|269.9||269.9||269.9||269.9||0
1633354270000|2021-10-04 13:31:10|270|269.8|270|269.9|270|269.9|270|269.8|10221
1633354290000|2021-10-04 13:31:30|269.9|269.8|269.9|269.8|270|269.9|269.9|269.8|4233
1633354310000|2021-10-04 13:31:50|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|9604
1633354360000|2021-10-04 13:32:40|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|500
1633354370000|2021-10-04 13:32:50|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|2699
1633354380000|2021-10-04 13:33:00|269.8||269.8||269.8||269.8||0
1633354390000|2021-10-04 13:33:10|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.6|5889
1633354430000|2021-10-04 13:33:50|270|269.8|270|269.8|270|269.8|270|269.8|7091
1633354450000|2021-10-04 13:34:10|269.9||270||270||269.9||0
1633354470000|2021-10-04 13:34:30|270.1|269.9|270.3|270.2|270.4|270.2|270.1|269.9|31098
1633354480000|2021-10-04 13:34:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1633354500000|2021-10-04 13:35:00|270.1|270|270.3|270.1|270.3|270.1|270.1|270|8178
1633354510000|2021-10-04 13:35:10|270.2|270|270.1|270|270.2|270|270.1|270|13683
1633354520000|2021-10-04 13:35:20|270|269.9|270|269.9|270.1|270|270|269.9|19452
1633354530000|2021-10-04 13:35:30|270.1|270|270.1|270|270.1|270|270.1|270|0
1633354540000|2021-10-04 13:35:40|270.2|270.1|270.2|270|270.2|270.1|270.2|270|5638
1633354550000|2021-10-04 13:35:50|270.1||270.2||270.2||270.1||2500
1633354560000|2021-10-04 13:36:00|270.3|270.1|270.3|270.2|270.3|270.2|270.3|270.1|0
1633354570000|2021-10-04 13:36:10|270.4||270.4||270.4||270.4||0
1633354580000|2021-10-04 13:36:20|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|100
1633354590000|2021-10-04 13:36:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|7475
1633354620000|2021-10-04 13:37:00|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|5938
1633354650000|2021-10-04 13:37:30|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|1211
1633354670000|2021-10-04 13:37:50|270.3||270.2||270.3||270.2||6373
1633354700000|2021-10-04 13:38:20|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|5061
1633354710000|2021-10-04 13:38:30|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1633354720000|2021-10-04 13:38:40||270.3||270.3||270.3||270.3|0
1633354730000|2021-10-04 13:38:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|6410
1633354760000|2021-10-04 13:39:20|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|6232
1633354780000|2021-10-04 13:39:40|270.4||270.4||270.4||270.4||0
1633354800000|2021-10-04 13:40:00|270.5|270.3|270.4|270.3|270.5|270.4|270.4|270.3|10553
1633354810000|2021-10-04 13:40:10||270.2||270.2||270.2||270.2|4500
1633354820000|2021-10-04 13:40:20|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270.1|10483
1633354830000|2021-10-04 13:40:30|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|6373
1633354850000|2021-10-04 13:40:50|270.1|270|270.1|270|270.1|270|270.1|270|22518
1633354860000|2021-10-04 13:41:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|7214
1633354870000|2021-10-04 13:41:10|270.2||270.2||270.2||270.2||1889
1633354880000|2021-10-04 13:41:20|270.1|270.1|270.2|270|270.2|270.1|270.1|270|10596
1633354890000|2021-10-04 13:41:30|270.1||270.1||270.1||270.1||0
1633354900000|2021-10-04 13:41:40|270.2||270.1||270.2||270.1||60
1633354920000|2021-10-04 13:42:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|8891
1633354940000|2021-10-04 13:42:20|270.2||270.1||270.2||270.1||0
1633354970000|2021-10-04 13:42:50|||||||||1262
1633354990000|2021-10-04 13:43:10|270.2||270.2||270.2||270.2||0
1633355000000|2021-10-04 13:43:20||270.1||270.1||270.1||270.1|0
1633355010000|2021-10-04 13:43:30|270.3||270.2||270.3||270.2||460
1633355030000|2021-10-04 13:43:50|||||||||301
1633355040000|2021-10-04 13:44:00|270.3||270.2||270.3||270.2||2699
1633355050000|2021-10-04 13:44:10|270.3||270.3||270.3||270.3||2500
1633355060000|2021-10-04 13:44:20|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1633355120000|2021-10-04 13:45:20|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270|20923
1633355130000|2021-10-04 13:45:30|270.3||270.2||270.3||270.2||7621
1633355160000|2021-10-04 13:46:00|270.1|270|270.2|270.1|270.2|270.1|270.1|270|9945
1633355220000|2021-10-04 13:47:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3618
1633355230000|2021-10-04 13:47:10|270.4||270.4||270.4||270.4||0
1633355280000|2021-10-04 13:48:00|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|5759
1633355310000|2021-10-04 13:48:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1633355320000|2021-10-04 13:48:40|270.5||270.4||270.5||270.4||0
1633355370000|2021-10-04 13:49:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3019
1633355380000|2021-10-04 13:49:40|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|11608
1633355400000|2021-10-04 13:50:00|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|14809
1633355420000|2021-10-04 13:50:20|270.6||270.6||270.6||270.6||0
1633355430000|2021-10-04 13:50:30|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|13752
1633355440000|2021-10-04 13:50:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1633355450000|2021-10-04 13:50:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2590
1633355460000|2021-10-04 13:51:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|9943
1633355480000|2021-10-04 13:51:20|270.8||270.7||270.8||270.7||0
1633355520000|2021-10-04 13:52:00|||||||||980
1633355530000|2021-10-04 13:52:10|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|5174
1633355540000|2021-10-04 13:52:20|||||||||2865
1633355550000|2021-10-04 13:52:30|270.6|270.5|270.6|270.5|270.7|270.5|270.5|270.4|68446
1633355560000|2021-10-04 13:52:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|8111
1633355570000|2021-10-04 13:52:50|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|14615
1633355580000|2021-10-04 13:53:00|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.4|2115
1633355590000|2021-10-04 13:53:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|12517
1633355600000|2021-10-04 13:53:20|270.7||270.7||270.7||270.7||2500
1633355610000|2021-10-04 13:53:30|270.6||270.6||270.6||270.6||0
1633355620000|2021-10-04 13:53:40|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|4247
1633355630000|2021-10-04 13:53:50|270.6||270.6||270.6||270.6||1295
1633355650000|2021-10-04 13:54:10||270.5||270.5||270.5||270.5|0
1633355660000|2021-10-04 13:54:20|270.7||270.7||270.7||270.7||0
1633355670000|2021-10-04 13:54:30||270.6||270.6||270.6||270.6|0
1633355680000|2021-10-04 13:54:40|270.6|270.5|270.6|270.5|270.6|270.6|270.6|270.5|3182
1633355690000|2021-10-04 13:54:50|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|1888
1633355720000|2021-10-04 13:55:20|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|1358
1633355730000|2021-10-04 13:55:30||270.6||270.6||270.6||270.6|26
1633355740000|2021-10-04 13:55:40|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|19548
1633355750000|2021-10-04 13:55:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|3158
1633355760000|2021-10-04 13:56:00||270.4||270.5||270.5||270.4|0
1633355770000|2021-10-04 13:56:10|270.7||270.6||270.7||270.6||0
1633355780000|2021-10-04 13:56:20|270.7||270.7||270.7||270.7||0
1633355790000|2021-10-04 13:56:30|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.5|4221
1633355800000|2021-10-04 13:56:40|270.7||270.7||270.7||270.7||234
1633355860000|2021-10-04 13:57:40|270.8||270.7||270.8||270.7||1109
1633355870000|2021-10-04 13:57:50|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|7250
1633355920000|2021-10-04 13:58:40|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|2500
1633355980000|2021-10-04 13:59:40|271|270.9|271|270.9|271|270.9|271|270.8|12843
1633356010000|2021-10-04 14:00:10|271.1|271|271.2|271.1|271.2|271.1|271.1|271|80592
1633356020000|2021-10-04 14:00:20|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|10849
1633356030000|2021-10-04 14:00:30||271.2||271.1||271.2||271.1|1824
1633356080000|2021-10-04 14:01:20|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|2513
1633356090000|2021-10-04 14:01:30|271.3||271.3||271.3||271.3||0
1633356160000|2021-10-04 14:02:40|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|22357
1633356170000|2021-10-04 14:02:50||271.1||271.1||271.1||271.1|2500
1633356190000|2021-10-04 14:03:10||271.2||271.2||271.2||271.2|0
1633356210000|2021-10-04 14:03:30||271.1||271.2||271.2||271.1|3215
1633356220000|2021-10-04 14:03:40||271.1||271.1||271.1||271.1|0
1633356240000|2021-10-04 14:04:00|271.2|271|271.1|271|271.2|271|271.1|271|7352
1633356260000|2021-10-04 14:04:20|271.2|271.1|271.1|271|271.2|271.1|271.1|271|3030
1633356280000|2021-10-04 14:04:40|271|270.9|271|270.9|271|270.9|271|270.9|31396
1633356290000|2021-10-04 14:04:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1633356300000|2021-10-04 14:05:00|271|270.9|271.1|270.9|271.1|270.9|271|270.9|14445
1633356310000|2021-10-04 14:05:10|271||271||271||271||0
1633356350000|2021-10-04 14:05:50|271.1||271||271.1||271||914
1633356360000|2021-10-04 14:06:00|271.1|271|271|270.9|271.1|271|271|270.9|4918
1633356380000|2021-10-04 14:06:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|10508
1633356390000|2021-10-04 14:06:30|271|270.9|271|270.8|271|270.9|271|270.8|2500
1633356400000|2021-10-04 14:06:40|270.9|270.7|270.9|270.8|270.9|270.8|270.8|270.7|5489
1633356410000|2021-10-04 14:06:50|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3940
1633356430000|2021-10-04 14:07:10||270.7||270.7||270.7||270.7|0
1633356440000|2021-10-04 14:07:20||270.8||270.8||270.8||270.8|0
1633356450000|2021-10-04 14:07:30|271||271||271||271||453
1633356480000|2021-10-04 14:08:00|270.9|270.9|270.9|270.8|270.9|270.9|270.9|270.8|1841
1633356500000|2021-10-04 14:08:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|17851
1633356510000|2021-10-04 14:08:30|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|1841
1633356520000|2021-10-04 14:08:40|270.8||270.8||270.8||270.8||0
1633356570000|2021-10-04 14:09:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|6887
1633356580000|2021-10-04 14:09:40|271||271||271||271||0
1633356600000|2021-10-04 14:10:00|270.9|270.9|270.9|270.8|270.9|270.9|270.9|270.8|1135
1633356610000|2021-10-04 14:10:10|271||271||271||271||2500
1633356620000|2021-10-04 14:10:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1633356630000|2021-10-04 14:10:30|271.2|271|271.2|271.1|271.2|271.1|271.2|271|3792
1633356680000|2021-10-04 14:11:20|271.1|271|271.2|271|271.2|271|271.1|271|15620
1633356710000|2021-10-04 14:11:50|271.1|270.9|271|270.9|271.1|270.9|271|270.9|11837
1633356730000|2021-10-04 14:12:10|271.1|271|271|270.9|271.1|271|271|270.9|6861
1633356760000|2021-10-04 14:12:40|271.1|271|271.1|270.9|271.1|271|271.1|270.9|39
1633356770000|2021-10-04 14:12:50|271|270.8|271|270.9|271|270.9|271|270.8|0
1633356780000|2021-10-04 14:13:00||270.8||270.9||270.9||270.8|0
1633356800000|2021-10-04 14:13:20|271.1||271.1||271.1||271.1||2500
1633356810000|2021-10-04 14:13:30||271||270.9||271||270.9|625
1633356820000|2021-10-04 14:13:40||271||271||271||271|0
1633356850000|2021-10-04 14:14:10|271|270.9|271|270.9|271|270.9|270.9|270.8|28010
1633356870000|2021-10-04 14:14:30|271.1||271.1||271.1||271.1||8015
1633356890000|2021-10-04 14:14:50|271|270.8|271|270.8|271|270.8|271|270.8|350
1633356900000|2021-10-04 14:15:00|270.9|270.9|271|270.8|271|270.9|270.9|270.8|7269
1633356910000|2021-10-04 14:15:10||270.9||270.9||270.9||270.9|0
1633356920000|2021-10-04 14:15:20||270.8||270.8||270.8||270.8|3119
1633356930000|2021-10-04 14:15:30|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|6764
1633356940000|2021-10-04 14:15:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|1293
1633356950000|2021-10-04 14:15:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1633356960000|2021-10-04 14:16:00||270.5||270.5||270.5||270.5|0
1633356980000|2021-10-04 14:16:20||270.6||270.6||270.6||270.6|0
1633357000000|2021-10-04 14:16:40|270.8|270.7|270.7|270.6|270.9|270.7|270.7|270.6|16328
1633357010000|2021-10-04 14:16:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|0
1633357020000|2021-10-04 14:17:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4045
1633357060000|2021-10-04 14:17:40|270.8||270.7||270.8||270.7||9
1633357070000|2021-10-04 14:17:50|270.8||270.7||270.8||270.7||4289
1633357110000|2021-10-04 14:18:30|270.6|270.5|270.8|270.6|270.8|270.6|270.6|270.5|23247
1633357130000|2021-10-04 14:18:50|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|4732
1633357150000|2021-10-04 14:19:10||270.6||270.5||270.6||270.5|1841
1633357180000|2021-10-04 14:19:40|270.6|270.4|270.6|270.5|270.6|270.5|270.5|270.4|9844
1633357190000|2021-10-04 14:19:50|270.7||270.7||270.7||270.7||9030
1633357200000|2021-10-04 14:20:00||270.6||270.6||270.6||270.6|0
1633357220000|2021-10-04 14:20:20|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|10374
1633357230000|2021-10-04 14:20:30|||||||||70
1633357240000|2021-10-04 14:20:40|||||||||360
1633357280000|2021-10-04 14:21:20||270.5||270.5||270.5||270.5|7878
1633357300000|2021-10-04 14:21:40|270.6||270.7||270.7||270.6||0
1633357320000|2021-10-04 14:22:00|270.6||270.6||270.6||270.6||0
1633357340000|2021-10-04 14:22:20|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|11112
1633357350000|2021-10-04 14:22:30|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.3|6356
1633357360000|2021-10-04 14:22:40||270.3||270.3||270.3||270.3|0
1633357370000|2021-10-04 14:22:50|270.4|270.4|270.3|270.2|270.4|270.4|270.3|270.2|7669
1633357380000|2021-10-04 14:23:00||270.1||270.1||270.2||270.1|2494
1633357390000|2021-10-04 14:23:10|270.2|270|270.3|270.1|270.3|270.1|270.2|270|3045
1633357400000|2021-10-04 14:23:20|270.4|270.2|270.3|270.2|270.4|270.2|270.3|270.2|3437
1633357410000|2021-10-04 14:23:30|270.4||270.4||270.4||270.3||26054
1633357420000|2021-10-04 14:23:40|270.3||270.3||270.4||270.3||0
1633357430000|2021-10-04 14:23:50|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|21554
1633357440000|2021-10-04 14:24:00|270.4||270.4||270.4||270.3||0
1633357450000|2021-10-04 14:24:10|270.3|270.1|270.3|270.2|270.3|270.2|270.3|270.1|5489
1633357460000|2021-10-04 14:24:20|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|7055
1633357470000|2021-10-04 14:24:30||270.2||270.2||270.2||270.2|0
1633357510000|2021-10-04 14:25:10||270.1||270.2||270.2||270.1|0
1633357540000|2021-10-04 14:25:40||270.1||270.2||270.2||270.1|9772
1633357550000|2021-10-04 14:25:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|6437
1633357560000|2021-10-04 14:26:00||270||270.1||270.1||270|0
1633357580000|2021-10-04 14:26:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|29064
1633357590000|2021-10-04 14:26:30|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|26704
1633357600000|2021-10-04 14:26:40|270.3||270.2||270.3||270.2||0
1633357610000|2021-10-04 14:26:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1094
1633357620000|2021-10-04 14:27:00|270.2|270.1|270.3|270.2|270.4|270.2|270.2|270.1|13362
1633357630000|2021-10-04 14:27:10|270.4||270.4||270.4||270.4||0
1633357640000|2021-10-04 14:27:20|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|31500
1633357650000|2021-10-04 14:27:30|270.3||270.3||270.3||270.3||0
1633357660000|2021-10-04 14:27:40|270.4||270.3||270.4||270.3||0
1633357670000|2021-10-04 14:27:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|13433
1633357680000|2021-10-04 14:28:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|25018
1633357690000|2021-10-04 14:28:10|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|25811
1633357700000|2021-10-04 14:28:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1633357750000|2021-10-04 14:29:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|3800
1633357760000|2021-10-04 14:29:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|16260
1633357800000|2021-10-04 14:30:00|270.3|270.2|270.1|270|270.3|270.2|270.1|270|41061
1633357810000|2021-10-04 14:30:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|53299
1633357820000|2021-10-04 14:30:20|||||||||54
1633357830000|2021-10-04 14:30:30|||||||||13
1633357850000|2021-10-04 14:30:50|270.1|270|270.2|270|270.2|270|270.1|270|13320
1633357860000|2021-10-04 14:31:00|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|2165
1633357870000|2021-10-04 14:31:10|270.4|270.2|270.3|270.2|270.4|270.3|270.3|270.2|2500
1633357890000|2021-10-04 14:31:30||270.1||270.2||270.2||270.1|11534
1633357920000|2021-10-04 14:32:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|5323
1633357930000|2021-10-04 14:32:10|270.1|270|270.1|270|270.1|270.1|270.1|270|2487
1633357950000|2021-10-04 14:32:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3796
1633357960000|2021-10-04 14:32:40|270.3||270.2||270.3||270.2||5209
1633357980000|2021-10-04 14:33:00||270||270.1||270.1||270|21738
1633357990000|2021-10-04 14:33:10|||||||||487
1633358000000|2021-10-04 14:33:20|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|8476
1633358010000|2021-10-04 14:33:30|270.3||270.2||270.3||270.2||3000
1633358060000|2021-10-04 14:34:20|||||||||6273
1633358080000|2021-10-04 14:34:40||270||270.1||270.1||270|28084
1633358090000|2021-10-04 14:34:50||270||270.1||270.1||270|18812
1633358100000|2021-10-04 14:35:00|270.1|270|270|269.8|270.1|270.1|270|269.8|41795
1633358110000|2021-10-04 14:35:10||269.9||269.9||269.9||269.9|0
1633358130000|2021-10-04 14:35:30||269.8||269.8||269.8||269.8|4249
1633358140000|2021-10-04 14:35:40|270.1|269.9|270|269.9|270.1|269.9|270|269.9|2526
1633358150000|2021-10-04 14:35:50|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|5281
1633358160000|2021-10-04 14:36:00||269.8||269.7||269.8||269.7|0
1633358170000|2021-10-04 14:36:10|269.8|269.8|269.9|269.7|269.9|269.8|269.8|269.7|6094
1633358180000|2021-10-04 14:36:20|270|269.8|270|269.9|270|269.9|269.9|269.8|22348
1633358200000|2021-10-04 14:36:40|269.9|269.8|270|269.9|270|269.9|269.9|269.8|9651
1633358220000|2021-10-04 14:37:00|270.1|270|270|269.9|270.1|270|270|269.9|13002
1633358230000|2021-10-04 14:37:10|270.1|270|270.1|270|270.1|270|270|269.9|15488
1633358260000|2021-10-04 14:37:40||269.9||270||270||269.9|7321
1633358270000|2021-10-04 14:37:50|||||||||3510
1633358280000|2021-10-04 14:38:00|270|269.9|270|269.9|270|269.9|270|269.9|4453
1633358320000|2021-10-04 14:38:40|270.1|270|270.1|269.9|270.1|270|270.1|269.9|20257
1633358330000|2021-10-04 14:38:50|270||270||270||270||43
1633358340000|2021-10-04 14:39:00|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|9346
1633358360000|2021-10-04 14:39:20|269.8|269.8|270|269.9|270|269.9|269.8|269.7|2139
1633358380000|2021-10-04 14:39:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|9196
1633358390000|2021-10-04 14:39:50|270|269.9|269.9|269.8|270|269.9|269.9|269.8|2515
1633358400000|2021-10-04 14:40:00|270|269.9|270|269.9|270|269.9|269.9|269.9|3144
1633358450000|2021-10-04 14:40:50|270.1||270.1||270.1||270.1||4568
1633358460000|2021-10-04 14:41:00|270||270||270||270||0
1633358490000|2021-10-04 14:41:30|270.1|270|270.1|270|270.2|270|270.1|270|7
1633358500000|2021-10-04 14:41:40||269.9||269.9||269.9||269.9|0
1633358520000|2021-10-04 14:42:00|270.2|270|270.3|270.1|270.3|270.1|270.2|270|131
1633358530000|2021-10-04 14:42:10|270.2||270.2||270.2||270.2||1
1633358550000|2021-10-04 14:42:30|||||||||11
1633358560000|2021-10-04 14:42:40|270.3||270.2||270.3||270.2||0
1633358570000|2021-10-04 14:42:50|||||||||988
1633358580000|2021-10-04 14:43:00|270.1|270|270.2|270.1|270.2|270.1|270.1|270|10215
1633358590000|2021-10-04 14:43:10|||||||||22
1633358610000|2021-10-04 14:43:30|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|2500
1633358630000|2021-10-04 14:43:50|270.2||270.3||270.3||270.2||0
1633358650000|2021-10-04 14:44:10|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|129
1633358670000|2021-10-04 14:44:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2950
1633358680000|2021-10-04 14:44:40|270.6||270.6||270.6||270.6||0
1633358690000|2021-10-04 14:44:50|270.5||270.6||270.6||270.5||0
1633358700000|2021-10-04 14:45:00|270.5|270.3|270.5|270.3|270.5|270.3|270.4|270.3|7952
1633358720000|2021-10-04 14:45:20||270.4||270.4||270.4||270.4|0
1633358730000|2021-10-04 14:45:30|||||||||28
1633358740000|2021-10-04 14:45:40|||||||||7
1633358750000|2021-10-04 14:45:50|||||||||49
1633358760000|2021-10-04 14:46:00||270.3||270.4||270.4||270.3|912
1633358770000|2021-10-04 14:46:10||270.3||270.4||270.4||270.3|27
1633358780000|2021-10-04 14:46:20|||||||||132
1633358790000|2021-10-04 14:46:30|||||||||8350
1633358820000|2021-10-04 14:47:00||270.3||270.4||270.4||270.3|0
1633358830000|2021-10-04 14:47:10|270.4|270.3|270.3|270.2|270.5|270.4|270.3|270.2|5271
1633358840000|2021-10-04 14:47:20|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.2|6320
1633358870000|2021-10-04 14:47:50|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|5760
1633358880000|2021-10-04 14:48:00|270.5||270.5||270.5||270.5||0
1633358890000|2021-10-04 14:48:10||270.4||270.4||270.4||270.4|0
1633358900000|2021-10-04 14:48:20|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|3994
1633358930000|2021-10-04 14:48:50|||||||||7261
1633358940000|2021-10-04 14:49:00|||||||||4025
1633358950000|2021-10-04 14:49:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1136
1633358960000|2021-10-04 14:49:20|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|11742
1633358980000|2021-10-04 14:49:40||270.3||270.2||270.3||270.2|3115
1633359020000|2021-10-04 14:50:20|270.3|270.1|270.3|270.2|270.3|270.2|270.2|270.1|13719
1633359030000|2021-10-04 14:50:30|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|3355
1633359040000|2021-10-04 14:50:40|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|7642
1633359050000|2021-10-04 14:50:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|5
1633359080000|2021-10-04 14:51:20|||||||||1500
1633359110000|2021-10-04 14:51:50||270||270.1||270.1||270|412
1633359120000|2021-10-04 14:52:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4941
1633359140000|2021-10-04 14:52:20|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|13811
1633359150000|2021-10-04 14:52:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|6422
1633359160000|2021-10-04 14:52:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|62
1633359170000|2021-10-04 14:52:50|270.3||270.3||270.3||270.3||0
1633359180000|2021-10-04 14:53:00|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|0
1633359190000|2021-10-04 14:53:10|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|0
1633359200000|2021-10-04 14:53:20|270.2||270.2||270.2||270.2||0
1633359210000|2021-10-04 14:53:30|||||||||2000
1633359220000|2021-10-04 14:53:40|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|7584
1633359230000|2021-10-04 14:53:50|270.2||270.3||270.3||270.2||2393
1633359240000|2021-10-04 14:54:00|270.2||270.2||270.2||270.2||3876
1633359250000|2021-10-04 14:54:10|270.3||270.2||270.3||270.2||0
1633359290000|2021-10-04 14:54:50|||||||||6
1633359300000|2021-10-04 14:55:00||270||270.1||270.1||270|20677
1633359310000|2021-10-04 14:55:10|||||||||28
1633359320000|2021-10-04 14:55:20|270.3||270.2||270.3||270.2||8061
1633359340000|2021-10-04 14:55:40|||||||||16204
1633359360000|2021-10-04 14:56:00|270.3||270.3||270.3||270.3||2517
1633359370000|2021-10-04 14:56:10||270.2||270.2||270.2||270.2|0
1633359380000|2021-10-04 14:56:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|5156
1633359390000|2021-10-04 14:56:30||270.3||270.3||270.3||270.2|10000
1633359400000|2021-10-04 14:56:40|||||||||6625
1633359410000|2021-10-04 14:56:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|13844
1633359420000|2021-10-04 14:57:00|270.4||270.4||270.4||270.4||0
1633359430000|2021-10-04 14:57:10|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|4375
1633359440000|2021-10-04 14:57:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3300
1633359450000|2021-10-04 14:57:30|270.3||270.2||270.3||270.2||13348
1633359480000|2021-10-04 14:58:00|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|3000
1633359510000|2021-10-04 14:58:30|||||||||898
1633359520000|2021-10-04 14:58:40|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|14793
1633359530000|2021-10-04 14:58:50||270.2||270.2||270.2||270.2|0
1633359550000|2021-10-04 14:59:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1296
1633359560000|2021-10-04 14:59:20|270.3|270.2|270.3|270.1|270.4|270.2|270.2|270.1|5635
1633359570000|2021-10-04 14:59:30|270.2||270.3||270.3||270.2||0
1633359590000|2021-10-04 14:59:50|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|2193
1633359600000|2021-10-04 15:00:00|||||||||290
1633359610000|2021-10-04 15:00:10|270.1|270|270|269.9|270.1|270|270|269.9|27515
1633359620000|2021-10-04 15:00:20|270.1|270|270.2|270.1|270.2|270.1|270.1|270|9458
1633359630000|2021-10-04 15:00:30|270.1|270|270.2|270|270.2|270|270.1|270|58
1633359650000|2021-10-04 15:00:50|270.1|269.9|270|269.9|270.1|269.9|270|269.9|5499
1633359660000|2021-10-04 15:01:00|270.1|270|270.1|270|270.2|270|270|269.9|28478
1633359680000|2021-10-04 15:01:20|270|269.9|270.1|270|270.1|270|270|269.9|21111
1633359690000|2021-10-04 15:01:30|270.2||270.2||270.2||270.2||0
1633359710000|2021-10-04 15:01:50||270.1||270.1||270.1||270.1|3125
1633359720000|2021-10-04 15:02:00|270.3||270.2||270.3||270.2||4006
1633359730000|2021-10-04 15:02:10|||||||||137
1633359750000|2021-10-04 15:02:30|||||||||1204
1633359770000|2021-10-04 15:02:50||270||270||270.1||270|17570
1633359790000|2021-10-04 15:03:10|270.1||270.1||270.1||270.1||6635
1633359810000|2021-10-04 15:03:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|6672
1633359860000|2021-10-04 15:04:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|56369
1633359880000|2021-10-04 15:04:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|20957
1633359890000|2021-10-04 15:04:50||270||270.1||270.1||270|8790
1633359900000|2021-10-04 15:05:00|270.1|270|270.1|270|270.1|270.1|270.1|270|20405
1633359950000|2021-10-04 15:05:50|270|269.9|269.9|269.8|270|269.9|269.9|269.8|25246
1633359980000|2021-10-04 15:06:20||269.7||269.8||269.8||269.7|6465
1633359990000|2021-10-04 15:06:30|270|269.9|270.1|270|270.1|270|269.9|269.8|10041
1633360000000|2021-10-04 15:06:40|270|269.9|270|269.9|270|269.9|270|269.9|2523
1633360020000|2021-10-04 15:07:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3266
1633360030000|2021-10-04 15:07:10|270|269.9|270|269.9|270|269.9|270|269.8|3084
1633360040000|2021-10-04 15:07:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|5845
1633360060000|2021-10-04 15:07:40||269.7||269.8||269.8||269.7|1060
1633360070000|2021-10-04 15:07:50|270|269.9|269.9|269.8|270|269.9|269.9|269.8|3964
1633360080000|2021-10-04 15:08:00|270|269.9|270|269.9|270|269.9|270|269.9|0
1633360090000|2021-10-04 15:08:10||269.8||269.9||269.9||269.8|0
1633360110000|2021-10-04 15:08:30|||||||||8
1633360120000|2021-10-04 15:08:40|270.1|270|270.1|270|270.1|270|270.1|270|728
1633360130000|2021-10-04 15:08:50|270|269.9|270|269.8|270|269.9|270|269.8|3237
1633360140000|2021-10-04 15:09:00|269.9||269.9||269.9||269.9||0
1633360200000|2021-10-04 15:10:00||269.7||269.7||269.7||269.7|3947
1633360210000|2021-10-04 15:10:10||269.8||269.8||269.8||269.8|0
1633360220000|2021-10-04 15:10:20|270|269.9|270|269.9|270|269.9|269.9|269.9|10018
1633360240000|2021-10-04 15:10:40||269.8||269.9||269.9||269.8|14760
1633360260000|2021-10-04 15:11:00|||||||||4766
1633360270000|2021-10-04 15:11:10|270.1||270.1||270.1||270.1||0
1633360310000|2021-10-04 15:11:50||270||270||270||269.9|7361
1633360320000|2021-10-04 15:12:00||269.9||269.9||269.9||269.9|3964
1633360330000|2021-10-04 15:12:10||270||270||270||270|2000
1633360340000|2021-10-04 15:12:20|270|269.9|270|269.9|270|269.9|270|269.9|5100
1633360400000|2021-10-04 15:13:20|270.1|270|270|269.9|270.1|270|270|269.9|5532
1633360480000|2021-10-04 15:14:40|270.1|270|270.1|269.9|270.1|270|270.1|269.9|1931
1633360500000|2021-10-04 15:15:00|270|269.9|270.1|269.8|270.1|269.9|270|269.8|0
1633360510000|2021-10-04 15:15:10|270||270||270||270||0
1633360550000|2021-10-04 15:15:50|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1633360560000|2021-10-04 15:16:00|270|269.8|270|269.8|270|269.8|270|269.8|0
1633360620000|2021-10-04 15:17:00|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1633360630000|2021-10-04 15:17:10|270.2|270|270.2|270|270.2|270|270.2|270|1281
1633360640000|2021-10-04 15:17:20|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|2126
1633360650000|2021-10-04 15:17:30|||||||||1200
1633360660000|2021-10-04 15:17:40|270|269.8|270|269.8|270|269.8|270|269.8|9079
1633360670000|2021-10-04 15:17:50|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1633360750000|2021-10-04 15:19:10||269.8||269.9||269.9||269.8|0
1633360760000|2021-10-04 15:19:20||269.8||269.9||269.9||269.8|0
1633360770000|2021-10-04 15:19:30|270|269.8|270|269.8|270|269.8|270|269.8|0
1633360790000|2021-10-04 15:19:50|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1633360810000|2021-10-04 15:20:10|270|269.8|270|269.8|270|269.8|270|269.8|0
1633360850000|2021-10-04 15:20:50||269.7||269.7||269.7||269.7|295
1633360860000|2021-10-04 15:21:00|269.9||269.9||269.9||269.9||0
1633360870000|2021-10-04 15:21:10|||||||||4
1633360890000|2021-10-04 15:21:30||269.6||269.6||269.6||269.6|0
1633360900000|2021-10-04 15:21:40||269.7||269.7||269.7||269.7|0
1633360910000|2021-10-04 15:21:50|270|269.8|270|269.8|270|269.8|270|269.8|500
1633360950000|2021-10-04 15:22:30|||||||||10
1633360960000|2021-10-04 15:22:40|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1633360970000|2021-10-04 15:22:50|270|269.8|270|269.8|270|269.8|270|269.8|0
1633361030000|2021-10-04 15:23:50|||||||||1743
1633361040000|2021-10-04 15:24:00|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1633361070000|2021-10-04 15:24:30|||||||||4
1633361090000|2021-10-04 15:24:50|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|0
1633361110000|2021-10-04 15:25:10|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|2087
1633361120000|2021-10-04 15:25:20||269.6||269.6||269.6||269.6|0
1633361130000|2021-10-04 15:25:30|269.8||269.8||269.8||269.8||157
1633361140000|2021-10-04 15:25:40||269.5||269.5||269.5||269.5|0
1633361150000|2021-10-04 15:25:50|269.7||269.7||269.7||269.7||0
1633361160000|2021-10-04 15:26:00|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1633361170000|2021-10-04 15:26:10|||||||||243
1633361200000|2021-10-04 15:26:40|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1633361210000|2021-10-04 15:26:50|270|269.8|269.9|269.7|270|269.8|269.9|269.7|2964
1633361250000|2021-10-04 15:27:30|270|269.8|270|269.7|270|269.8|270|269.7|620
1633361260000|2021-10-04 15:27:40|269.9||269.9||269.9||269.9||0
1633361270000|2021-10-04 15:27:50|||||||||664
1633361330000|2021-10-04 15:28:50|269.8|269.6|269.9|269.6|269.9|269.6|269.8|269.6|0
1633361340000|2021-10-04 15:29:00|269.8|269.5|269.7|269.5|269.8|269.5|269.7|269.5|4
1633361350000|2021-10-04 15:29:10|269.8||269.8||269.8||269.8||0
1633361360000|2021-10-04 15:29:20|269.9|269.6|269.9|269.6|269.9|269.6|269.9|269.6|2091
1633361390000|2021-10-04 15:29:50|270|269.7|270|269.7|270|269.7|270|269.7|0
1633417200000|2021-10-05 07:00:00|270.9|270.7|270.9|270.4|271.1|270.7|270.7|270.4|57016
1633417210000|2021-10-05 07:00:10|270.7|270.7|270.6|270.3|270.7|270.7|270.6|270.3|3401
1633417230000|2021-10-05 07:00:30|270.4|270.1|270.3|270|270.4|270.1|270.3|269.9|9
1633417240000|2021-10-05 07:00:40||269.9||269.9||269.9||269.7|0
1633417260000|2021-10-05 07:01:00|270.2||270.2||270.2||270.2||870
1633417280000|2021-10-05 07:01:20|270.3|270.2|270.4|270.1|270.4|270.2|270.3|269.9|630
1633417310000|2021-10-05 07:01:50|270.3|270|270.3|269.9|270.3|270|270.2|269.9|0
1633417340000|2021-10-05 07:02:20||270||269.9||270.1||269.9|2072
1633417400000|2021-10-05 07:03:20||270||270||270||270|0
1633417450000|2021-10-05 07:04:10|270.4|270.1|270.4|270.1|270.4|270.1|270.4|270.1|2500
1633417460000|2021-10-05 07:04:20|270.3|270|270.3|270.1|270.3|270.2|270.3|270|5381
1633417480000|2021-10-05 07:04:40||270||270||270||270|0
1633417530000|2021-10-05 07:05:30|270.2|269.9|270.1|269.9|270.2|269.9|270.1|269.9|1259
1633417560000|2021-10-05 07:06:00|270.2|270|270.4|270.2|270.4|270.2|270.2|270|0
1633417580000|2021-10-05 07:06:20|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|390
1633417590000|2021-10-05 07:06:30|270.6|270.4|270.6|270.4|270.6|270.5|270.6|270.4|0
1633417600000|2021-10-05 07:06:40|270.5|270.3|270.5|270.2|270.5|270.3|270.5|270.2|0
1633417650000|2021-10-05 07:07:30|270.4|270.1|270.3|270.1|270.4|270.2|270.3|270.1|5990
1633417680000|2021-10-05 07:08:00|270.2|270|270.2|270|270.2|270|270.2|270|586
1633417690000|2021-10-05 07:08:10|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1633417740000|2021-10-05 07:09:00||270||270||270||270|0
1633417760000|2021-10-05 07:09:20|270|269.9|270|269.9|270|270|270|269.8|19921
1633417770000|2021-10-05 07:09:30|269.9|269.8|269.9|269.8|270|269.9|269.9|269.7|50275
1633417780000|2021-10-05 07:09:40|270|269.9|270|269.8|270|269.9|270|269.8|6066
1633417800000|2021-10-05 07:10:00||269.9||269.9||269.9||269.9|0
1633417810000|2021-10-05 07:10:10||269.8||269.8||269.8||269.8|7349
1633417820000|2021-10-05 07:10:20||269.9||269.9||269.9||269.9|0
1633417840000|2021-10-05 07:10:40|270.1||270||270.1||270||21944
1633417850000|2021-10-05 07:10:50|270.1||270||270.1||270||10942
1633417860000|2021-10-05 07:11:00|270.1||270||270.1||270||28081
1633417870000|2021-10-05 07:11:10|270.1||270||270.1||270||500
1633417910000|2021-10-05 07:11:50|||||||||1505
1633417920000|2021-10-05 07:12:00||269.8||269.9||269.9||269.8|3311
1633417930000|2021-10-05 07:12:10|270.1||270||270.1||270||18721
1633418000000|2021-10-05 07:13:20|269.9|269.8|270|269.9|270.1|269.9|269.9|269.7|59448
1633418010000|2021-10-05 07:13:30|270.1||270||270.1||270||680
1633418040000|2021-10-05 07:14:00|270.1|270|270|269.9|270.1|270|270|269.9|21757
1633418090000|2021-10-05 07:14:50|270.1|270|270|269.9|270.1|270|270|269.9|19184
1633418100000|2021-10-05 07:15:00|270.1||270||270.1||270||11400
1633418110000|2021-10-05 07:15:10|270.1|270|270|269.9|270.1|270|270|269.9|10852
1633418120000|2021-10-05 07:15:20|270.1||270||270.1||270||2500
1633418130000|2021-10-05 07:15:30|270.1||270||270.1||270||24680
1633418140000|2021-10-05 07:15:40|270.1|270|270.5|270.3|270.5|270.3|270|270|39102
1633418150000|2021-10-05 07:15:50||270.4||270.3||270.4||270.3|0
1633418160000|2021-10-05 07:16:00|270.4|270.1|270.2|270.1|270.4|270.2|270.1|270|60859
1633418170000|2021-10-05 07:16:10|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|2500
1633418180000|2021-10-05 07:16:20|270.1|269.9|270|269.9|270.1|269.9|270|269.9|43423
1633418190000|2021-10-05 07:16:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4270
1633418200000|2021-10-05 07:16:40||269.7||269.8||269.8||269.7|41586
1633418250000|2021-10-05 07:17:30|270|269.9|270|269.8|270.1|270|270|269.8|24543
1633418260000|2021-10-05 07:17:40||269.9||269.9||269.9||269.9|0
1633418270000|2021-10-05 07:17:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|3643
1633418280000|2021-10-05 07:18:00|270.1|270|270.1|269.9|270.1|270|270|269.9|9121
1633418290000|2021-10-05 07:18:10|270|269.8|270.1|269.9|270.1|269.9|270|269.8|2000
1633418330000|2021-10-05 07:18:50|270||270.1||270.1||270||767
1633418340000|2021-10-05 07:19:00|270.2|270|270.3|270.1|270.3|270.1|270.2|270|5903
1633418350000|2021-10-05 07:19:10|270.4|270.2|270.4|270.2|270.4|270.3|270.3|270.2|4945
1633418370000|2021-10-05 07:19:30|270.5|270.3|270.3|270.2|270.5|270.4|270.3|270.2|4153
1633418380000|2021-10-05 07:19:40|270.2|269.9|270|269.9|270.2|269.9|270|269.8|37269
1633418400000|2021-10-05 07:20:00|270.1|270|270|269.9|270.1|270|270|269.9|8190
1633418410000|2021-10-05 07:20:10|270.1||270.1||270.1||270.1||0
1633418420000|2021-10-05 07:20:20||269.8||269.9||269.9||269.8|0
1633418460000|2021-10-05 07:21:00|270.2|270|270.2|270|270.2|270|270.2|270|13147
1633418470000|2021-10-05 07:21:10|||||||||11
1633418490000|2021-10-05 07:21:30|270.3|270.1|270.3|270.1|270.3|270.2|270.3|270.1|464
1633418500000|2021-10-05 07:21:40||270.2||270.2||270.2||270.2|0
1633418540000|2021-10-05 07:22:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|2500
1633418550000|2021-10-05 07:22:30|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|11419
1633418560000|2021-10-05 07:22:40|270.4||270.4||270.4||270.4||2651
1633418570000|2021-10-05 07:22:50|270.3||270.3||270.3||270.3||55
1633418580000|2021-10-05 07:23:00|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|3658
1633418600000|2021-10-05 07:23:20|270.2|270.1|270.1|269.9|270.2|270.1|270|269.8|18320
1633418610000|2021-10-05 07:23:30|270||270||270||270||0
1633418620000|2021-10-05 07:23:40|269.9|269.8|270|269.9|270|269.9|269.9|269.8|12021
1633418630000|2021-10-05 07:23:50|269.9|269.8|270|269.8|270|269.9|269.9|269.8|3893
1633418640000|2021-10-05 07:24:00|270.1|269.9|270.1|270|270.2|270.1|270.1|269.9|46720
1633418650000|2021-10-05 07:24:10|270|269.9|269.9|269.8|270|269.9|269.9|269.8|1819
1633418680000|2021-10-05 07:24:40|270|269.7|269.9|269.8|270|269.9|269.9|269.7|155433
1633418690000|2021-10-05 07:24:50|270|269.9|270|269.9|270.1|270|270|269.9|11629
1633418700000|2021-10-05 07:25:00|270.1|270|270|269.9|270.1|270|269.9|269.7|58982
1633418710000|2021-10-05 07:25:10|269.9|269.8|270|269.9|270|269.9|269.9|269.8|2100
1633418720000|2021-10-05 07:25:20|270.1||270.1||270.1||270.1||7000
1633418730000|2021-10-05 07:25:30|270||270||270||270||0
1633418750000|2021-10-05 07:25:50|269.9|269.8|269.8|269.6|269.9|269.8|269.8|269.6|15228
1633418770000|2021-10-05 07:26:10||269.7||269.7||269.7||269.7|0
1633418780000|2021-10-05 07:26:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1581
1633418790000|2021-10-05 07:26:30|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|17177
1633418820000|2021-10-05 07:27:00|269.8|269.8|269.7|269.6|269.8|269.8|269.7|269.6|11064
1633418840000|2021-10-05 07:27:20|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|0
1633418850000|2021-10-05 07:27:30|270|269.9|270|269.9|270|269.9|270|269.9|0
1633418870000|2021-10-05 07:27:50|270.1||270.1||270.1||270.1||0
1633418910000|2021-10-05 07:28:30|||||||||1500
1633418940000|2021-10-05 07:29:00|270.2|270|270.2|270.1|270.3|270.1|270.2|270|1267
1633418960000|2021-10-05 07:29:20|270.3||270.3||270.3||270.3||0
1633418970000|2021-10-05 07:29:30|270.4|270.2|270.3|270.1|270.4|270.3|270.3|270.1|11363
1633418990000|2021-10-05 07:29:50|270.2|270|270.1|269.9|270.2|270|270.1|269.9|45797
1633419010000|2021-10-05 07:30:10|270|269.8|269.9|269.8|270|269.8|269.9|269.8|2000
1633419020000|2021-10-05 07:30:20|270|269.7|269.9|269.7|270|269.7|269.9|269.7|9069
1633419030000|2021-10-05 07:30:30||269.8||269.8||269.8||269.8|0
1633419040000|2021-10-05 07:30:40|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|1969
1633419050000|2021-10-05 07:30:50|269.8||269.8||269.8||269.8||0
1633419060000|2021-10-05 07:31:00|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.7|23500
1633419070000|2021-10-05 07:31:10|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|11977
1633419080000|2021-10-05 07:31:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1633419090000|2021-10-05 07:31:30|269.9||269.8||269.9||269.8||0
1633419100000|2021-10-05 07:31:40|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|19048
1633419110000|2021-10-05 07:31:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|8221
1633419120000|2021-10-05 07:32:00|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|8350
1633419150000|2021-10-05 07:32:30||269.8||269.8||269.8||269.8|7101
1633419190000|2021-10-05 07:33:10|270|269.9|270|269.9|270|269.9|270|269.9|15729
1633419280000|2021-10-05 07:34:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3507
1633419320000|2021-10-05 07:35:20|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|7560
1633419330000|2021-10-05 07:35:30|270|269.8|270|269.9|270|269.9|270|269.8|5031
1633419350000|2021-10-05 07:35:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1633419370000|2021-10-05 07:36:10||269.7||269.7||269.7||269.7|0
1633419410000|2021-10-05 07:36:50|269.8|269.6|269.7|269.6|269.8|269.7|269.7|269.6|16144
1633419430000|2021-10-05 07:37:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5000
1633419450000|2021-10-05 07:37:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|16117
1633419460000|2021-10-05 07:37:40|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|5890
1633419530000|2021-10-05 07:38:50|269.8|269.6|269.7|269.6|269.8|269.7|269.7|269.6|17754
1633419540000|2021-10-05 07:39:00||269.5||269.6||269.6||269.5|8668
1633419550000|2021-10-05 07:39:10|269.8||269.8||269.8||269.8||0
1633419560000|2021-10-05 07:39:20||269.7||269.7||269.7||269.7|0
1633419580000|2021-10-05 07:39:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|10423
1633419590000|2021-10-05 07:39:50|270|269.9|270|269.9|270|269.9|270|269.9|10130
1633419600000|2021-10-05 07:40:00|||||||||67
1633419610000|2021-10-05 07:40:10|270.1|270|270.2|270|270.2|270|270.1|270|751
1633419640000|2021-10-05 07:40:40|270.3|270.1|270.4|270.2|270.4|270.2|270.3|270.1|1063
1633419650000|2021-10-05 07:40:50|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270|13076
1633419660000|2021-10-05 07:41:00|270.1|270|270.1|270|270.1|270|270.1|270|4598
1633419690000|2021-10-05 07:41:30|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|535
1633419700000|2021-10-05 07:41:40|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|3217
1633419710000|2021-10-05 07:41:50|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.3|0
1633419720000|2021-10-05 07:42:00|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|0
1633419730000|2021-10-05 07:42:10|270.5|270.5|270.5|270.3|270.5|270.5|270.2|270.1|51199
1633419740000|2021-10-05 07:42:20|270.4|269.9|270|269.9|270.4|270|270|269.9|97508
1633419750000|2021-10-05 07:42:30|270.1|270|270.1|270|270.2|270.1|270.1|270|2500
1633419760000|2021-10-05 07:42:40|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|0
1633419780000|2021-10-05 07:43:00|270.2|270|270.2|270|270.2|270|270.1|270|1800
1633419800000|2021-10-05 07:43:20|270.3|270.1|270.4|270.3|270.4|270.3|270.3|270.1|9000
1633419810000|2021-10-05 07:43:30||270.2||270.3||270.3||270.2|0
1633419820000|2021-10-05 07:43:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|111
1633419830000|2021-10-05 07:43:50|||||||||2977
1633419850000|2021-10-05 07:44:10|270.2|269.9|270|269.9|270.2|269.9|270|269.9|58307
1633419860000|2021-10-05 07:44:20|270.1|270|270.1|270|270.1|270|270|270|24847
1633419870000|2021-10-05 07:44:30|270|269.9|269.9|269.7|270|269.9|269.9|269.7|0
1633419880000|2021-10-05 07:44:40||269.8||269.8||269.8||269.8|0
1633419910000|2021-10-05 07:45:10|270|269.9|270|269.9|270|269.9|270|269.9|0
1633419920000|2021-10-05 07:45:20||269.8||269.9||269.9||269.8|0
1633419930000|2021-10-05 07:45:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|42
1633419950000|2021-10-05 07:45:50|270||270||270||270||0
1633419960000|2021-10-05 07:46:00||269.9||269.8||269.9||269.8|13
1633419970000|2021-10-05 07:46:10|269.9|269.9|270.1|269.9|270.1|269.9|269.9|269.8|16445
1633419990000|2021-10-05 07:46:30||270||270||270||270|0
1633420020000|2021-10-05 07:47:00|270.2||270.2||270.2||270.2||0
1633420030000|2021-10-05 07:47:10|270.1||270.1||270.1||270.1||38
1633420040000|2021-10-05 07:47:20|270.2||270.2||270.2||270.2||0
1633420050000|2021-10-05 07:47:30||270.1||270.1||270.1||270.1|0
1633420070000|2021-10-05 07:47:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1297
1633420080000|2021-10-05 07:48:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1633420090000|2021-10-05 07:48:10|270.3||270.3||270.3||270.3||0
1633420100000|2021-10-05 07:48:20||270.2||270.2||270.2||270.2|1
1633420140000|2021-10-05 07:49:00|270.2|270|270.1|270|270.2|270|270.1|269.9|25850
1633420150000|2021-10-05 07:49:10|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|0
1633420160000|2021-10-05 07:49:20|270.2|270.2|270.4|270.2|270.4|270.3|270.2|270.2|4213
1633420170000|2021-10-05 07:49:30|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|1295
1633420190000|2021-10-05 07:49:50||270.2||270.3||270.3||270.2|0
1633420200000|2021-10-05 07:50:00|270.5||270.5||270.5||270.5||2500
1633420220000|2021-10-05 07:50:20|270.6||270.5||270.6||270.5||0
1633420240000|2021-10-05 07:50:40|270.4|270.1|270.2|270.1|270.4|270.2|270.2|270.1|25181
1633420260000|2021-10-05 07:51:00|270.1|270|270.3|270.1|270.3|270.1|270.1|270|21980
1633420270000|2021-10-05 07:51:10|270.2||270.2||270.2||270.2||0
1633420280000|2021-10-05 07:51:20|270.3||270.3||270.3||270.3||0
1633420290000|2021-10-05 07:51:30||270.2||270.2||270.2||270.2|0
1633420300000|2021-10-05 07:51:40|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|4817
1633420320000|2021-10-05 07:52:00|270.6|270.4|270.7|270.5|270.7|270.5|270.6|270.4|1221
1633420330000|2021-10-05 07:52:10||270.6||270.6||270.6||270.6|0
1633420340000|2021-10-05 07:52:20|270.8||270.7||270.8||270.7||0
1633420380000|2021-10-05 07:53:00|270.6|270.4|270.5|270.4|270.6|270.4|270.5|270.3|45774
1633420410000|2021-10-05 07:53:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2000
1633420420000|2021-10-05 07:53:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|1373
1633420430000|2021-10-05 07:53:50|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|2610
1633420450000|2021-10-05 07:54:10|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|3295
1633420470000|2021-10-05 07:54:30|270.4|270.4|270.6|270.5|270.6|270.5|270.4|270.3|9458
1633420530000|2021-10-05 07:55:30|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|1272
1633420540000|2021-10-05 07:55:40|270.5||270.5||270.5||270.5||0
1633420560000|2021-10-05 07:56:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|4115
1633420570000|2021-10-05 07:56:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1295
1633420590000|2021-10-05 07:56:30|270.6||270.6||270.6||270.6||0
1633420600000|2021-10-05 07:56:40|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|4101
1633420610000|2021-10-05 07:56:50||270.5||270.6||270.6||270.5|0
1633420630000|2021-10-05 07:57:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|493
1633420650000|2021-10-05 07:57:30|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|36
1633420660000|2021-10-05 07:57:40|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.4|0
1633420670000|2021-10-05 07:57:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3795
1633420680000|2021-10-05 07:58:00|270.5|270.4|270.3|270.2|270.5|270.4|270.3|270.1|45071
1633420690000|2021-10-05 07:58:10|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|4500
1633420700000|2021-10-05 07:58:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1633420720000|2021-10-05 07:58:40|270.3||270.3||270.3||270.3||2500
1633420730000|2021-10-05 07:58:50|270.2||270.2||270.2||270.2||0
1633420740000|2021-10-05 07:59:00|270.3||270.3||270.3||270.3||0
1633420750000|2021-10-05 07:59:10|270.2||270.2||270.2||270.2||0
1633420770000|2021-10-05 07:59:30|270.1|270|270.1|270|270.1|270|270|269.9|32836
1633420780000|2021-10-05 07:59:40||269.9||269.9||269.9||269.9|0
1633420790000|2021-10-05 07:59:50|270|270|270|269.9|270.1|270|270|269.9|7000
1633420800000|2021-10-05 08:00:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|9562
1633420810000|2021-10-05 08:00:10||269.8||269.9||269.9||269.8|2505
1633420830000|2021-10-05 08:00:30||269.8||269.8||269.8||269.8|0
1633420880000|2021-10-05 08:01:20|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|3779
1633420890000|2021-10-05 08:01:30|270|270|270.1|270|270.2|270|270|270|1297
1633420900000|2021-10-05 08:01:40|270.2||270.2||270.2||270.2||0
1633420920000|2021-10-05 08:02:00||270.1||270.1||270.1||270.1|0
1633420940000|2021-10-05 08:02:20|270.1|269.9|270|269.9|270.1|269.9|270|269.9|21327
1633420980000|2021-10-05 08:03:00|270.1||270||270.1||270||767
1633421060000|2021-10-05 08:04:20|270.1||270||270.1||270||0
1633421120000|2021-10-05 08:05:20|270.1||270||270.1||270||2867
1633421130000|2021-10-05 08:05:30|270.1||270||270.1||270||4261
1633421140000|2021-10-05 08:05:40|270.1|270|270|269.9|270.1|270|270|269.9|3963
1633421150000|2021-10-05 08:05:50|||||||||1013
1633421160000|2021-10-05 08:06:00|||||||||353
1633421210000|2021-10-05 08:06:50|||||||||8601
1633421230000|2021-10-05 08:07:10|270.1|270|270|269.9|270.1|270|270|269.9|9636
1633421260000|2021-10-05 08:07:40|270.1|270|270.1|269.9|270.1|270|270|269.9|11232
1633421340000|2021-10-05 08:09:00||270||270||270||270|0
1633421410000|2021-10-05 08:10:10|270|269.9|270|269.9|270|269.9|269.9|269.8|25041
1633421420000|2021-10-05 08:10:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1633421430000|2021-10-05 08:10:30||269.7||269.8||269.8||269.7|14604
1633421450000|2021-10-05 08:10:50||269.7||269.8||269.8||269.7|12620
1633421480000|2021-10-05 08:11:20|270|269.9|270.1|270|270.1|270|270|269.9|15484
1633421490000|2021-10-05 08:11:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1633421540000|2021-10-05 08:12:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3459
1633421550000|2021-10-05 08:12:30|||||||||541
1633421570000|2021-10-05 08:12:50|270.2|270.1|270.2|270|270.2|270.1|270.2|270|1326
1633421580000|2021-10-05 08:13:00||270.1||270.1||270.1||270.1|0
1633421610000|2021-10-05 08:13:30|270.3||270.2||270.3||270.2||4500
1633421630000|2021-10-05 08:13:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1633421650000|2021-10-05 08:14:10|||||||||4490
1633421660000|2021-10-05 08:14:20|270.2|270.1|270.3|270.2|270.4|270.2|270.2|270.1|6031
1633421670000|2021-10-05 08:14:30|||||||||77
1633421680000|2021-10-05 08:14:40|270.4|270|270.1|270|270.4|270|270.1|270|61362
1633421690000|2021-10-05 08:14:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|7000
1633421700000|2021-10-05 08:15:00|270.3|270|270.3|270.2|270.3|270.2|270.3|270|19196
1633421790000|2021-10-05 08:16:30|270.4|270.3|270.5|270.4|270.5|270.4|270.3|270.3|20422
1633421830000|2021-10-05 08:17:10|270.4|270.2|270.3|270.2|270.4|270.2|270.3|270.2|22473
1633421840000|2021-10-05 08:17:20|270.4||270.3||270.4||270.3||4434
1633421910000|2021-10-05 08:18:30|270.4|270.3|270.3|270.1|270.4|270.3|270.3|270.1|31269
1633421920000|2021-10-05 08:18:40||270.2||270.2||270.2||270.2|0
1633421940000|2021-10-05 08:19:00|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270|16799
1633421970000|2021-10-05 08:19:30|270.1|270|270.2|270|270.2|270|270.1|270|4480
1633422000000|2021-10-05 08:20:00|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1633422070000|2021-10-05 08:21:10|270.4|270.2|270.3|270.2|270.4|270.2|270.3|270.2|8725
1633422080000|2021-10-05 08:21:20|270.4|270.3|270.6|270.4|270.6|270.4|270.3|270.2|36428
1633422090000|2021-10-05 08:21:30|270.5|270.5|270.7|270.6|270.7|270.6|270.5|270.5|6761
1633422100000|2021-10-05 08:21:40|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|655
1633422110000|2021-10-05 08:21:50|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.2|62083
1633422150000|2021-10-05 08:22:30|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|7628
1633422190000|2021-10-05 08:23:10|270.7|270.5|270.6|270.5|270.7|270.6|270.6|270.5|2505
1633422240000|2021-10-05 08:24:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|18009
1633422250000|2021-10-05 08:24:10|270.6||270.6||270.6||270.6||4934
1633422320000|2021-10-05 08:25:20|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.3|31697
1633422330000|2021-10-05 08:25:30|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|1294
1633422370000|2021-10-05 08:26:10|270.5|270.3|270.3|270.2|270.5|270.3|270.3|270.2|16834
1633422380000|2021-10-05 08:26:20||270.1||270.1||270.1||270.1|0
1633422390000|2021-10-05 08:26:30|270.4|270.2|270.3|270.2|270.4|270.2|270.3|270.2|15676
1633422400000|2021-10-05 08:26:40|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|11419
1633422430000|2021-10-05 08:27:10|270.4|270.3|270.6|270.4|270.6|270.4|270.3|270.3|39499
1633422480000|2021-10-05 08:28:00|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|17398
1633422510000|2021-10-05 08:28:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|1044
1633422520000|2021-10-05 08:28:40|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.3|54611
1633422540000|2021-10-05 08:29:00|||||||||520
1633422560000|2021-10-05 08:29:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3464
1633422570000|2021-10-05 08:29:30|270.4||270.3||270.4||270.3||5795
1633422580000|2021-10-05 08:29:40|270.4||270.4||270.4||270.4||0
1633422590000|2021-10-05 08:29:50||270.3||270.3||270.3||270.3|0
1633422600000|2021-10-05 08:30:00|270.5||270.4||270.5||270.4||13643
1633422630000|2021-10-05 08:30:30||270.2||270.3||270.3||270.2|4901
1633422660000|2021-10-05 08:31:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|62015
1633422670000|2021-10-05 08:31:10|270.5||270.4||270.5||270.4||9504
1633422680000|2021-10-05 08:31:20|270.5|270.4|270.6|270.5|270.6|270.5|270.4|270.4|22528
1633422700000|2021-10-05 08:31:40|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|11682
1633422720000|2021-10-05 08:32:00|270.7||270.6||270.7||270.6||0
1633422730000|2021-10-05 08:32:10|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|1344
1633422770000|2021-10-05 08:32:50||270.6||270.6||270.6||270.6|0
1633422790000|2021-10-05 08:33:10|||||||||2749
1633422820000|2021-10-05 08:33:40|270.8||270.7||270.8||270.7||0
1633422890000|2021-10-05 08:34:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9190
1633422900000|2021-10-05 08:35:00|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.2|31044
1633422910000|2021-10-05 08:35:10|270.5||270.4||270.5||270.4||5560
1633422930000|2021-10-05 08:35:30|270.5||270.4||270.5||270.4||12940
1633422950000|2021-10-05 08:35:50|||||||||345
1633422960000|2021-10-05 08:36:00|||||||||171
1633423000000|2021-10-05 08:36:40|||||||||3379
1633423010000|2021-10-05 08:36:50|270.5||270.4||270.5||270.4||7746
1633423070000|2021-10-05 08:37:50|270.5||270.4||270.5||270.4||246
1633423080000|2021-10-05 08:38:00|270.5||270.4||270.5||270.4||8235
1633423090000|2021-10-05 08:38:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|15515
1633423150000|2021-10-05 08:39:10|||||||||112
1633423200000|2021-10-05 08:40:00|||||||||3210
1633423260000|2021-10-05 08:41:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|26425
1633423320000|2021-10-05 08:42:00|||||||||1191
1633423330000|2021-10-05 08:42:10|||||||||15394
1633423340000|2021-10-05 08:42:20|270.5||270.4||270.5||270.4||6619
1633423350000|2021-10-05 08:42:30|||||||||1030
1633423420000|2021-10-05 08:43:40|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|32508
1633423440000|2021-10-05 08:44:00|||||||||1273
1633423450000|2021-10-05 08:44:10|270.5|270.4|270.6|270.5|270.6|270.5|270.4|270.4|17184
1633423480000|2021-10-05 08:44:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|449
1633423490000|2021-10-05 08:44:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|19034
1633423510000|2021-10-05 08:45:10|||||||||5
1633423540000|2021-10-05 08:45:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7186
1633423550000|2021-10-05 08:45:50|||||||||1000
1633423580000|2021-10-05 08:46:20|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|11359
1633423590000|2021-10-05 08:46:30||270.1||270.1||270.1||270.1|0
1633423600000|2021-10-05 08:46:40||270.2||270.2||270.2||270.2|0
1633423610000|2021-10-05 08:46:50|||||||||65
1633423630000|2021-10-05 08:47:10||270.1||270.1||270.2||270.1|962
1633423650000|2021-10-05 08:47:30||270.2||270.2||270.2||270.2|0
1633423660000|2021-10-05 08:47:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2531
1633423700000|2021-10-05 08:48:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2500
1633423710000|2021-10-05 08:48:30|||||||||200
1633423730000|2021-10-05 08:48:50|270.4||270.4||270.4||270.4||0
1633423740000|2021-10-05 08:49:00|270.3||270.3||270.3||270.3||0
1633423760000|2021-10-05 08:49:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|12207
1633423810000|2021-10-05 08:50:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3770
1633423830000|2021-10-05 08:50:30|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|6666
1633423890000|2021-10-05 08:51:30|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.3|5204
1633423900000|2021-10-05 08:51:40|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|4275
1633423960000|2021-10-05 08:52:40|270.5||270.4||270.5||270.4||22712
1633423970000|2021-10-05 08:52:50|270.5||270.4||270.5||270.4||12317
1633423980000|2021-10-05 08:53:00|||||||||959
1633423990000|2021-10-05 08:53:10|||||||||2819
1633424010000|2021-10-05 08:53:30|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|22338
1633424050000|2021-10-05 08:54:10|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.2|11385
1633424060000|2021-10-05 08:54:20|||||||||6225
1633424070000|2021-10-05 08:54:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|8893
1633424080000|2021-10-05 08:54:40|270.3||270.3||270.3||270.3||0
1633424120000|2021-10-05 08:55:20|270.2|270.2|270.3|270.2|270.3|270.2|270.2|270.2|8
1633424160000|2021-10-05 08:56:00||270.1||270.2||270.2||270.1|0
1633424250000|2021-10-05 08:57:30|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.3|8373
1633424260000|2021-10-05 08:57:40|270.5||270.4||270.5||270.4||1655
1633424280000|2021-10-05 08:58:00|270.5||270.4||270.5||270.4||101
1633424290000|2021-10-05 08:58:10|270.5||270.4||270.5||270.4||21499
1633424320000|2021-10-05 08:58:40|270.5||270.4||270.5||270.4||3948
1633424400000|2021-10-05 09:00:00|||||||||32
1633424450000|2021-10-05 09:00:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|13064
1633424490000|2021-10-05 09:01:30|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270|7503
1633424510000|2021-10-05 09:01:50|270.3|270|270.2|270.1|270.3|270.1|270.2|270|39000
1633424540000|2021-10-05 09:02:20|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|9987
1633424550000|2021-10-05 09:02:30|270.2||270.2||270.2||270.2||3467
1633424570000|2021-10-05 09:02:50|270.3||270.3||270.3||270.3||0
1633424580000|2021-10-05 09:03:00|270.2||270.2||270.2||270.2||0
1633424600000|2021-10-05 09:03:20|270.3||270.3||270.3||270.3||0
1633424630000|2021-10-05 09:03:50||270.2||270.2||270.2||270.2|13380
1633424690000|2021-10-05 09:04:50|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|23039
1633424710000|2021-10-05 09:05:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3204
1633424720000|2021-10-05 09:05:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|2985
1633424730000|2021-10-05 09:05:30||270.3||270.3||270.3||270.3|0
1633424950000|2021-10-05 09:09:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|11953
1633424960000|2021-10-05 09:09:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|9900
1633424990000|2021-10-05 09:09:50|||||||||184
1633425000000|2021-10-05 09:10:00|||||||||1808
1633425010000|2021-10-05 09:10:10|||||||||1
1633425080000|2021-10-05 09:11:20|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|18317
1633425090000|2021-10-05 09:11:30|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.2|12215
1633425160000|2021-10-05 09:12:40|||||||||500
1633425240000|2021-10-05 09:14:00|||||||||2042
1633425250000|2021-10-05 09:14:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|12896
1633425270000|2021-10-05 09:14:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|4202
1633425290000|2021-10-05 09:14:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|8164
1633425360000|2021-10-05 09:16:00|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|15681
1633425500000|2021-10-05 09:18:20|270.4|270.2|270.4|270.3|270.5|270.3|270.4|270.2|9287
1633425520000|2021-10-05 09:18:40|270.5||270.4||270.5||270.4||8774
1633425530000|2021-10-05 09:18:50|270.5||270.4||270.5||270.4||4072
1633425560000|2021-10-05 09:19:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7937
1633425610000|2021-10-05 09:20:10|||||||||305
1633425630000|2021-10-05 09:20:30|270.4||270.4||270.4||270.4||6813
1633425650000|2021-10-05 09:20:50|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|2028
1633425690000|2021-10-05 09:21:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|11838
1633425700000|2021-10-05 09:21:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|555
1633425710000|2021-10-05 09:21:50|||||||||4900
1633425720000|2021-10-05 09:22:00|270.5||270.4||270.5||270.4||521
1633425740000|2021-10-05 09:22:20|||||||||1151
1633425820000|2021-10-05 09:23:40|270.5||270.4||270.5||270.4||11887
1633425840000|2021-10-05 09:24:00|||||||||9830
1633425860000|2021-10-05 09:24:20|270.5||270.4||270.5||270.4||20232
1633425880000|2021-10-05 09:24:40|270.5||270.4||270.5||270.4||210
1633425900000|2021-10-05 09:25:00|||||||||693
1633425910000|2021-10-05 09:25:10|270.5|270.4|270.7|270.6|270.7|270.6|270.4|270.4|12788
1633425920000|2021-10-05 09:25:20|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|3519
1633425930000|2021-10-05 09:25:30|270.6|270.5|270.6|270.5|270.6|270.6|270.6|270.5|8998
1633425950000|2021-10-05 09:25:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2663
1633425960000|2021-10-05 09:26:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|3071
1633426060000|2021-10-05 09:27:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|15000
1633426070000|2021-10-05 09:27:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|50534
1633426090000|2021-10-05 09:28:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|5936
1633426230000|2021-10-05 09:30:30|||||||||108
1633426240000|2021-10-05 09:30:40|||||||||3195
1633426250000|2021-10-05 09:30:50|270.4||270.4||270.4||270.4||0
1633426260000|2021-10-05 09:31:00|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|3000
1633426270000|2021-10-05 09:31:10|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|6755
1633426290000|2021-10-05 09:31:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1633426300000|2021-10-05 09:31:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|162
1633426340000|2021-10-05 09:32:20|||||||||1940
1633426360000|2021-10-05 09:32:40|270.3||270.2||270.3||270.2||0
1633426380000|2021-10-05 09:33:00|||||||||3285
1633426400000|2021-10-05 09:33:20|||||||||98
1633426420000|2021-10-05 09:33:40|||||||||64
1633426470000|2021-10-05 09:34:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1406
1633426480000|2021-10-05 09:34:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|13455
1633426490000|2021-10-05 09:34:50|||||||||9396
1633426530000|2021-10-05 09:35:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|11450
1633426540000|2021-10-05 09:35:40|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|3532
1633426570000|2021-10-05 09:36:10||270.3||270.4||270.4||270.3|12616
1633426580000|2021-10-05 09:36:20|||||||||1000
1633426590000|2021-10-05 09:36:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1482
1633426600000|2021-10-05 09:36:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|3323
1633426610000|2021-10-05 09:36:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|5664
1633426630000|2021-10-05 09:37:10|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|1779
1633426660000|2021-10-05 09:37:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2544
1633426700000|2021-10-05 09:38:20|271|270.9|270.9|270.8|271|270.9|270.9|270.8|3078
1633426720000|2021-10-05 09:38:40|||||||||111
1633426730000|2021-10-05 09:38:50|271|270.9|270.9|270.7|271|270.9|270.8|270.7|33958
1633426740000|2021-10-05 09:39:00|270.8|270.6|270.7|270.6|270.8|270.6|270.7|270.6|8289
1633426830000|2021-10-05 09:40:30|270.8||270.7||270.8||270.7||2140
1633426850000|2021-10-05 09:40:50|270.6|270.3|270.4|270.3|270.6|270.4|270.4|270.3|141397
1633426860000|2021-10-05 09:41:00|270.5|270.4|270.4|270.3|270.6|270.4|270.4|270.3|52527
1633426870000|2021-10-05 09:41:10|||||||||453
1633426880000|2021-10-05 09:41:20|270.5||270.4||270.5||270.4||25065
1633426890000|2021-10-05 09:41:30|270.5|270.4|270.6|270.5|270.7|270.5|270.5|270.4|24351
1633426920000|2021-10-05 09:42:00||270.4||270.4||270.4||270.4|7402
1633426930000|2021-10-05 09:42:10|270.5||270.5||270.5||270.5||0
1633426940000|2021-10-05 09:42:20|270.6||270.5||270.6||270.5||3499
1633426970000|2021-10-05 09:42:50|270.6||270.5||270.6||270.5||15873
1633426980000|2021-10-05 09:43:00|270.6||270.5||270.6||270.5||6475
1633427000000|2021-10-05 09:43:20|||||||||4103
1633427010000|2021-10-05 09:43:30|270.6||270.5||270.6||270.5||9333
1633427100000|2021-10-05 09:45:00||270.3||270.4||270.4||270.3|12514
1633427150000|2021-10-05 09:45:50|270.6||270.5||270.6||270.5||5919
1633427160000|2021-10-05 09:46:00|||||||||161
1633427170000|2021-10-05 09:46:10|270.6|270.5|270.5|270.4|270.7|270.5|270.5|270.4|45573
1633427180000|2021-10-05 09:46:20|270.6||270.5||270.6||270.5||1486
1633427220000|2021-10-05 09:47:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|33577
1633427240000|2021-10-05 09:47:20|270.6||270.5||270.6||270.5||13140
1633427260000|2021-10-05 09:47:40|270.6||270.5||270.6||270.5||15016
1633427280000|2021-10-05 09:48:00|||||||||708
1633427330000|2021-10-05 09:48:50|270.6||270.5||270.6||270.5||4268
1633427440000|2021-10-05 09:50:40|||||||||216
1633427460000|2021-10-05 09:51:00|270.6||270.5||270.6||270.5||14519
1633427470000|2021-10-05 09:51:10|270.6||270.5||270.6||270.5||2000
1633427480000|2021-10-05 09:51:20|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|32736
1633427490000|2021-10-05 09:51:30|270.6||270.5||270.6||270.5||52172
1633427500000|2021-10-05 09:51:40|||||||||266
1633427520000|2021-10-05 09:52:00|270.6||270.5||270.6||270.5||300
1633427610000|2021-10-05 09:53:30|270.4|270.2|270.4|270.3|270.5|270.3|270.3|270.1|136904
1633427620000|2021-10-05 09:53:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|10633
1633427630000|2021-10-05 09:53:50|270.6|270.3|270.4|270.3|270.6|270.3|270.4|270.3|18710
1633427640000|2021-10-05 09:54:00|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|25927
1633427660000|2021-10-05 09:54:20|||||||||89
1633427700000|2021-10-05 09:55:00||270.3||270.3||270.4||270.3|12451
1633427750000|2021-10-05 09:55:50||270.4||270.3||270.4||270.3|19
1633427800000|2021-10-05 09:56:40|270.4||270.4||270.4||270.4||121
1633427820000|2021-10-05 09:57:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|13647
1633427950000|2021-10-05 09:59:10|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|10011
1633427960000|2021-10-05 09:59:20||270.2||270.2||270.2||270.2|0
1633428010000|2021-10-05 10:00:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10972
1633428060000|2021-10-05 10:01:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5697
1633428070000|2021-10-05 10:01:10|||||||||40000
1633428120000|2021-10-05 10:02:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|13100
1633428310000|2021-10-05 10:05:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|22720
1633428340000|2021-10-05 10:05:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|11106
1633428460000|2021-10-05 10:07:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|18631
1633428600000|2021-10-05 10:10:00|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|32153
1633428610000|2021-10-05 10:10:10|270.6|270.4|270.6|270.4|270.6|270.4|270.5|270.4|11237
1633428620000|2021-10-05 10:10:20|270.5||270.5||270.5||270.5||0
1633428780000|2021-10-05 10:13:00|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.2|43752
1633428820000|2021-10-05 10:13:40|270.4||270.4||270.4||270.4||0
1633428840000|2021-10-05 10:14:00|||||||||1452
1633428850000|2021-10-05 10:14:10|||||||||3000
1633428860000|2021-10-05 10:14:20||270.2||270.2||270.2||270.2|3697
1633428910000|2021-10-05 10:15:10||270.3||270.3||270.3||270.3|0
1633428940000|2021-10-05 10:15:40||270.2||270.2||270.2||270.2|652
1633428990000|2021-10-05 10:16:30|270.3||270.3||270.3||270.3||0
1633429000000|2021-10-05 10:16:40|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|8304
1633429010000|2021-10-05 10:16:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3373
1633429070000|2021-10-05 10:17:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|561
1633429080000|2021-10-05 10:18:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3201
1633429130000|2021-10-05 10:18:50|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|3850
1633429140000|2021-10-05 10:19:00||270.2||270.1||270.2||270.1|0
1633429150000|2021-10-05 10:19:10|270.2|270.2|270.3|270.1|270.3|270.2|270.2|270.1|3474
1633429200000|2021-10-05 10:20:00||270.2||270.2||270.2||270.2|0
1633429260000|2021-10-05 10:21:00||270.1||270.2||270.2||270.1|11941
1633429290000|2021-10-05 10:21:30|270.4||270.4||270.4||270.4||14842
1633429430000|2021-10-05 10:23:50|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|9875
1633429470000|2021-10-05 10:24:30|||||||||22
1633429520000|2021-10-05 10:25:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|12950
1633429550000|2021-10-05 10:25:50|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|1050
1633429560000|2021-10-05 10:26:00|270.5||270.5||270.5||270.5||0
1633429640000|2021-10-05 10:27:20|270.6||270.5||270.6||270.5||0
1633429650000|2021-10-05 10:27:30|270.6||270.5||270.6||270.5||2500
1633429680000|2021-10-05 10:28:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|26670
1633429700000|2021-10-05 10:28:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|9620
1633429710000|2021-10-05 10:28:30|270.4||270.4||270.4||270.4||449
1633429800000|2021-10-05 10:30:00||270.3||270.3||270.3||270.3|0
1633429820000|2021-10-05 10:30:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3075
1633429860000|2021-10-05 10:31:00|||||||||202
1633429870000|2021-10-05 10:31:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2298
1633429880000|2021-10-05 10:31:20||270.4||270.4||270.4||270.4|0
1633429890000|2021-10-05 10:31:30||270.5||270.5||270.5||270.5|0
1633429980000|2021-10-05 10:33:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|9128
1633429990000|2021-10-05 10:33:10|270.6||270.6||270.6||270.6||0
1633430000000|2021-10-05 10:33:20|270.5||270.5||270.5||270.5||0
1633430080000|2021-10-05 10:34:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2629
1633430090000|2021-10-05 10:34:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4538
1633430100000|2021-10-05 10:35:00|270.4||270.4||270.4||270.4||587
1633430160000|2021-10-05 10:36:00||270.3||270.3||270.3||270.3|500
1633430330000|2021-10-05 10:38:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|581
1633430390000|2021-10-05 10:39:50|||||||||1267
1633430400000|2021-10-05 10:40:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|95
1633430520000|2021-10-05 10:42:00|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|4182
1633430550000|2021-10-05 10:42:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|0
1633430600000|2021-10-05 10:43:20|||||||||59
1633430620000|2021-10-05 10:43:40|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|9509
1633430670000|2021-10-05 10:44:30|||||||||9000
1633430700000|2021-10-05 10:45:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|5063
1633430820000|2021-10-05 10:47:00|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|9011
1633430830000|2021-10-05 10:47:10|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|25229
1633430880000|2021-10-05 10:48:00|270.5|270.3|270.5|270.3|270.5|270.3|270.4|270.3|0
1633430890000|2021-10-05 10:48:10|270.4||270.4||270.4||270.4||0
1633431050000|2021-10-05 10:50:50|||||||||1600
1633431350000|2021-10-05 10:55:50|||||||||318
1633431490000|2021-10-05 10:58:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|19820
1633431500000|2021-10-05 10:58:20|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|1613
1633431510000|2021-10-05 10:58:30|270.3||270.3||270.3||270.3||564
1633431530000|2021-10-05 10:58:50|270.2||270.2||270.2||270.2||0
1633431560000|2021-10-05 10:59:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3065
1633431650000|2021-10-05 11:00:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|668
1633431690000|2021-10-05 11:01:30|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|3338
1633431810000|2021-10-05 11:03:30|270.1|270|270.1|270|270.2|270.1|270.1|270|11521
1633431840000|2021-10-05 11:04:00|270.2|270.1|270.2|270|270.2|270.1|270.1|270|40706
1633431860000|2021-10-05 11:04:20|270.1|269.9|270|269.9|270.1|269.9|269.9|269.8|58709
1633431920000|2021-10-05 11:05:20|270.1|270|270.1|270|270.1|270|270.1|270|1059
1633431950000|2021-10-05 11:05:50|||||||||150
1633431960000|2021-10-05 11:06:00|270|269.9|270|269.9|270|269.9|270|269.9|959
1633432070000|2021-10-05 11:07:50|270.1|270|270.1|270|270.1|270|270.1|270|570
1633432120000|2021-10-05 11:08:40|270|269.9|270.1|270|270.1|270|270|269.9|5951
1633432150000|2021-10-05 11:09:10|270.2||270.2||270.2||270.2||0
1633432160000|2021-10-05 11:09:20|270.1||270.2||270.2||270.1||0
1633432170000|2021-10-05 11:09:30|270.1||270.1||270.1||270.1||0
1633432190000|2021-10-05 11:09:50|||||||||15
1633432220000|2021-10-05 11:10:20||269.9||270||270||269.9|7338
1633432250000|2021-10-05 11:10:50|270|269.9|270|269.9|270|269.9|270|269.9|2774
1633432330000|2021-10-05 11:12:10|270.1|270|270|269.9|270.1|270|270|269.9|5932
1633432340000|2021-10-05 11:12:20|270.1||270.1||270.1||270.1||0
1633432370000|2021-10-05 11:12:50|270||270.1||270.1||270||0
1633432400000|2021-10-05 11:13:20|270||270||270||270||0
1633432410000|2021-10-05 11:13:30|270.1|270|270.1|270|270.1|270|270.1|270|836
1633432470000|2021-10-05 11:14:30||269.9||270||270||269.9|12451
1633432510000|2021-10-05 11:15:10|270.2|270.1|270.1|270|270.2|270.1|270.1|270|16874
1633432660000|2021-10-05 11:17:40|270.2|270.1|270.2|270|270.2|270.1|270.2|270|784
1633432680000|2021-10-05 11:18:00||270.1||270||270.1||270|2500
1633432700000|2021-10-05 11:18:20|270.1||270.1||270.1||270.1||0
1633432710000|2021-10-05 11:18:30|270.2||270.2||270.2||270.2||0
1633432720000|2021-10-05 11:18:40|270.1|270.1|270.2|270|270.2|270.1|270.1|270|0
1633432740000|2021-10-05 11:19:00|270.1||270.1||270.1||270.1||0
1633432750000|2021-10-05 11:19:10|270.2||270.2||270.2||270.2||0
1633432770000|2021-10-05 11:19:30|270.1||270.1||270.1||270.1||0
1633432830000|2021-10-05 11:20:30|||||||||1000
1633432890000|2021-10-05 11:21:30|270|269.9|270|269.9|270|269.9|270|269.9|16668
1633432900000|2021-10-05 11:21:40||269.8||269.9||269.9||269.8|48312
1633432910000|2021-10-05 11:21:50||269.8||269.9||269.9||269.8|35317
1633432920000|2021-10-05 11:22:00||269.8||269.9||269.9||269.8|22575
1633433030000|2021-10-05 11:23:50|||||||||3450
1633433040000|2021-10-05 11:24:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|15651
1633433110000|2021-10-05 11:25:10|270|269.9|270.1|270|270.1|270|270|269.9|51410
1633433120000|2021-10-05 11:25:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1114
1633433160000|2021-10-05 11:26:00|270.1|270|270.1|269.9|270.1|270|270|269.9|19034
1633433170000|2021-10-05 11:26:10|270||270||270||270||0
1633433240000|2021-10-05 11:27:20|270.1|270|270.1|270|270.1|270|270.1|270|8855
1633433310000|2021-10-05 11:28:30|270.2|270.1|270.2|270|270.2|270.1|270.2|270|556
1633433330000|2021-10-05 11:28:50||270.1||270||270.1||270|0
1633433360000|2021-10-05 11:29:20||270.1||270.1||270.1||270.1|0
1633433400000|2021-10-05 11:30:00||270||270.1||270.1||270|8360
1633433420000|2021-10-05 11:30:20||270||270||270||270|2056
1633433450000|2021-10-05 11:30:50||270.1||270.1||270.1||270.1|0
1633433470000|2021-10-05 11:31:10||270||270||270||270|1462
1633433480000|2021-10-05 11:31:20|270.1||270.1||270.1||270.1||0
1633433650000|2021-10-05 11:34:10|270|269.9|269.9|269.8|270|269.9|269.9|269.8|30558
1633433660000|2021-10-05 11:34:20||269.7||269.8||269.8||269.7|33243
1633433770000|2021-10-05 11:36:10|270|269.9|269.9|269.8|270|269.9|269.9|269.8|57723
1633433780000|2021-10-05 11:36:20|||||||||518
1633433800000|2021-10-05 11:36:40|270|269.9|270|269.9|270|269.9|270|269.9|764
1633433830000|2021-10-05 11:37:10||269.8||269.8||269.9||269.8|4287
1633433850000|2021-10-05 11:37:30|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|2022
1633433940000|2021-10-05 11:39:00|270||269.9||270||269.9||20011
1633433960000|2021-10-05 11:39:20|270|269.9|270|269.9|270|269.9|270|269.9|11956
1633433990000|2021-10-05 11:39:50|||||||||2784
1633434000000|2021-10-05 11:40:00|270.1|270|270.1|269.9|270.1|270|270|269.9|2010
1633434030000|2021-10-05 11:40:30|270||270||270||270||0
1633434060000|2021-10-05 11:41:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|7629
1633434080000|2021-10-05 11:41:20|270.1||270||270.1||270||33000
1633434100000|2021-10-05 11:41:40|||||||||220
1633434150000|2021-10-05 11:42:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|14052
1633434160000|2021-10-05 11:42:40|270|269.9|270|269.9|270|269.9|270|269.9|2786
1633434200000|2021-10-05 11:43:20|||||||||109
1633434210000|2021-10-05 11:43:30|||||||||3267
1633434220000|2021-10-05 11:43:40|270.1||270.1||270.1||270||0
1633434230000|2021-10-05 11:43:50|270||270.1||270.1||270||0
1633434250000|2021-10-05 11:44:10|270||270||270||270||9710
1633434260000|2021-10-05 11:44:20|||||||||3474
1633434300000|2021-10-05 11:45:00|269.9|269.8|270|269.8|270|269.8|269.9|269.8|3320
1633434320000|2021-10-05 11:45:20||269.9||269.9||269.9||269.9|0
1633434330000|2021-10-05 11:45:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2500
1633434400000|2021-10-05 11:46:40|270|269.9|270|269.9|270|269.9|270|269.9|18097
1633434490000|2021-10-05 11:48:10|||||||||11040
1633434520000|2021-10-05 11:48:40|||||||||10000
1633434540000|2021-10-05 11:49:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3773
1633434550000|2021-10-05 11:49:10|270|269.9|270|269.9|270|269.9|270|269.9|556
1633434590000|2021-10-05 11:49:50||269.8||269.9||269.9||269.8|78
1633434600000|2021-10-05 11:50:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|3745
1633434610000|2021-10-05 11:50:10|269.9|269.8|269.9|269.8|270|269.8|269.9|269.8|1333
1633434620000|2021-10-05 11:50:20|||||||||3804
1633434660000|2021-10-05 11:51:00|270|269.9|270|269.9|270|269.9|270|269.9|1614
1633434750000|2021-10-05 11:52:30|269.9|269.8|270|269.8|270|269.8|269.9|269.8|4742
1633434820000|2021-10-05 11:53:40||269.9||269.9||269.9||269.9|251
1633434840000|2021-10-05 11:54:00||269.8||269.8||269.8||269.8|0
1633434860000|2021-10-05 11:54:20|269.9||269.9||269.9||269.9||0
1633434870000|2021-10-05 11:54:30||269.7||269.8||269.8||269.7|18818
1633434900000|2021-10-05 11:55:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|10738
1633434960000|2021-10-05 11:56:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|5315
1633435010000|2021-10-05 11:56:50|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|5036
1633435030000|2021-10-05 11:57:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|6690
1633435070000|2021-10-05 11:57:50|270||270||270||270||0
1633435090000|2021-10-05 11:58:10|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|13063
1633435130000|2021-10-05 11:58:50|||||||||63
1633435180000|2021-10-05 11:59:40|270||269.9||270||269.9||14405
1633435190000|2021-10-05 11:59:50|||||||||25
1633435200000|2021-10-05 12:00:00|||||||||2
1633435260000|2021-10-05 12:01:00|270|269.9|270|269.9|270|269.9|270|269.9|1305
1633435290000|2021-10-05 12:01:30|269.9|269.8|270|269.8|270|269.8|269.9|269.8|1428
1633435310000|2021-10-05 12:01:50|269.9|269.9|270|269.8|270|269.9|269.9|269.8|4484
1633435330000|2021-10-05 12:02:10||269.9||269.9||269.9||269.9|0
1633435370000|2021-10-05 12:02:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4634
1633435440000|2021-10-05 12:04:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|12005
1633435700000|2021-10-05 12:08:20||269.7||269.8||269.8||269.7|27511
1633435900000|2021-10-05 12:11:40|270|269.9|270|269.9|270|269.9|270|269.9|14679
1633435970000|2021-10-05 12:12:50|||||||||9
1633435980000|2021-10-05 12:13:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2133
1633436020000|2021-10-05 12:13:40|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|16563
1633436030000|2021-10-05 12:13:50|270||270||270||270||0
1633436050000|2021-10-05 12:14:10|269.9||269.9||269.9||269.9||0
1633436220000|2021-10-05 12:17:00|||||||||557
1633436240000|2021-10-05 12:17:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|20714
1633436460000|2021-10-05 12:21:00|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|84407
1633436510000|2021-10-05 12:21:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|25291
1633436540000|2021-10-05 12:22:20|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|21966
1633436600000|2021-10-05 12:23:20|||||||||2500
1633436640000|2021-10-05 12:24:00|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|32931
1633436650000|2021-10-05 12:24:10|||||||||1524
1633436700000|2021-10-05 12:25:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|573
1633436760000|2021-10-05 12:26:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7684
1633436790000|2021-10-05 12:26:30|||||||||2845
1633436840000|2021-10-05 12:27:20|||||||||10000
1633436880000|2021-10-05 12:28:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|11392
1633436910000|2021-10-05 12:28:30|269.7||269.7||269.7||269.7||0
1633437040000|2021-10-05 12:30:40||269.5||269.5||269.6||269.5|8325
1633437070000|2021-10-05 12:31:10|269.6||269.6||269.6||269.6||0
1633437140000|2021-10-05 12:32:20|||||||||10450
1633437160000|2021-10-05 12:32:40|||||||||3006
1633437190000|2021-10-05 12:33:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|2957
1633437220000|2021-10-05 12:33:40|||||||||9150
1633437230000|2021-10-05 12:33:50||269.5||269.6||269.6||269.5|5149
1633437240000|2021-10-05 12:34:00|||||||||2287
1633437250000|2021-10-05 12:34:10||269.5||269.5||269.6||269.5|569
1633437260000|2021-10-05 12:34:20||269.6||269.6||269.6||269.6|0
1633437300000|2021-10-05 12:35:00||269.5||269.6||269.6||269.5|12069
1633437340000|2021-10-05 12:35:40|||||||||1159
1633437450000|2021-10-05 12:37:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|12208
1633437460000|2021-10-05 12:37:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2691
1633437490000|2021-10-05 12:38:10|270||270||270||270||9723
1633437520000|2021-10-05 12:38:40|269.9||269.9||269.9||269.9||0
1633437620000|2021-10-05 12:40:20|||||||||1400
1633437650000|2021-10-05 12:40:50|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|35943
1633437660000|2021-10-05 12:41:00||269.8||269.7||269.8||269.7|0
1633437670000|2021-10-05 12:41:10||269.8||269.8||269.8||269.8|0
1633437750000|2021-10-05 12:42:30|||||||||112
1633437780000|2021-10-05 12:43:00||269.7||269.8||269.8||269.7|4540
1633437870000|2021-10-05 12:44:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5198
1633437930000|2021-10-05 12:45:30|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|42308
1633437940000|2021-10-05 12:45:40|269.7|269.5|269.7|269.5|269.7|269.6|269.7|269.5|6692
1633437970000|2021-10-05 12:46:10||269.6||269.6||269.6||269.5|12915
1633438080000|2021-10-05 12:48:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|8373
1633438140000|2021-10-05 12:49:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1373
1633438160000|2021-10-05 12:49:20|||||||||9771
1633438190000|2021-10-05 12:49:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|7064
1633438230000|2021-10-05 12:50:30|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|7351
1633438310000|2021-10-05 12:51:50|269.9||269.9||269.9||269.9||2876
1633438320000|2021-10-05 12:52:00|269.8||269.8||269.9||269.8||0
1633438340000|2021-10-05 12:52:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2787
1633438350000|2021-10-05 12:52:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7527
1633438880000|2021-10-05 13:01:20|||||||||14400
1633438950000|2021-10-05 13:02:30|269.9|269.8|270|269.9|270|269.9|269.9|269.8|25950
1633438970000|2021-10-05 13:02:50|270.1|270|270.1|270|270.1|270|270|269.9|29466
1633438980000|2021-10-05 13:03:00|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|7752
1633439060000|2021-10-05 13:04:20||270.2||270.1||270.2||270.1|2299
1633439200000|2021-10-05 13:06:40|270.4|270.2|270.3|270.1|270.4|270.3|270.3|270.1|19092
1633439210000|2021-10-05 13:06:50|270.2|270.2|270.3|270.2|270.3|270.2|270.2|270.2|4573
1633439240000|2021-10-05 13:07:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1633439310000|2021-10-05 13:08:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1803
1633439320000|2021-10-05 13:08:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|565
1633439340000|2021-10-05 13:09:00|||||||||2000
1633439400000|2021-10-05 13:10:00|||||||||182
1633439430000|2021-10-05 13:10:30|270.3||270.2||270.3||270.2||8018
1633439480000|2021-10-05 13:11:20|||||||||256
1633439500000|2021-10-05 13:11:40|||||||||181
1633439510000|2021-10-05 13:11:50|||||||||2013
1633439560000|2021-10-05 13:12:40|270.3||270.2||270.3||270.2||999
1633439590000|2021-10-05 13:13:10|||||||||3097
1633439600000|2021-10-05 13:13:20|||||||||179
1633439610000|2021-10-05 13:13:30|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|14224
1633439640000|2021-10-05 13:14:00|270.2||270.2||270.3||270.2||10968
1633439650000|2021-10-05 13:14:10|270.4|270.2|270.3|270.2|270.4|270.3|270.3|270.2|57029
1633439740000|2021-10-05 13:15:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2092
1633439770000|2021-10-05 13:16:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7946
1633439780000|2021-10-05 13:16:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3468
1633439790000|2021-10-05 13:16:30|270.3||270.2||270.3||270.2||1137
1633439800000|2021-10-05 13:16:40|||||||||3224
1633439830000|2021-10-05 13:17:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4860
1633439880000|2021-10-05 13:18:00|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|9282
1633439900000|2021-10-05 13:18:20||270.3||270.3||270.3||270.3|0
1633439920000|2021-10-05 13:18:40|||||||||140
1633439990000|2021-10-05 13:19:50|||||||||90
1633440030000|2021-10-05 13:20:30|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|49649
1633440100000|2021-10-05 13:21:40|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|7865
1633440120000|2021-10-05 13:22:00|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|6296
1633440130000|2021-10-05 13:22:10|||||||||359
1633440190000|2021-10-05 13:23:10|270.1|270|270.1|270|270.1|270.1|270.1|270|15565
1633440230000|2021-10-05 13:23:50||269.9||270||270||269.9|7543
1633440410000|2021-10-05 13:26:50|270.2|270.1|270.2|270|270.2|270.1|270.1|270|6671
1633440480000|2021-10-05 13:28:00|270.1||270.1||270.1||270.1||0
1633440510000|2021-10-05 13:28:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|8679
1633440520000|2021-10-05 13:28:40|270.1|270|270.2|270.1|270.2|270.1|270.1|270|4971
1633440540000|2021-10-05 13:29:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4522
1633440600000|2021-10-05 13:30:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4569
1633440640000|2021-10-05 13:30:40|270.1|270|270.1|270|270.2|270.1|270.1|270|17285
1633440660000|2021-10-05 13:31:00|270|269.9|270|269.9|270|269.9|270|269.9|3445
1633440720000|2021-10-05 13:32:00|270.1|270|270.1|269.9|270.1|270|270|269.9|11958
1633440770000|2021-10-05 13:32:50||270||270||270||269.9|3615
1633440780000|2021-10-05 13:33:00||269.9||270||270||269.9|3846
1633440820000|2021-10-05 13:33:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|556
1633440830000|2021-10-05 13:33:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|7627
1633440840000|2021-10-05 13:34:00||270||270.1||270.1||270|5483
1633440850000|2021-10-05 13:34:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|6414
1633440900000|2021-10-05 13:35:00|270.4||270.3||270.4||270.3||2794
1633440930000|2021-10-05 13:35:30|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|7024
1633440960000|2021-10-05 13:36:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|10987
1633440980000|2021-10-05 13:36:20|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|14901
1633440990000|2021-10-05 13:36:30||270.2||270.2||270.2||270.2|0
1633441000000|2021-10-05 13:36:40|||||||||352
1633441010000|2021-10-05 13:36:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|5094
1633441020000|2021-10-05 13:37:00|270.1|270|270.1|270|270.1|270|270.1|270|6572
1633441030000|2021-10-05 13:37:10||269.9||270||270||269.9|0
1633441040000|2021-10-05 13:37:20|270|269.9|270|269.9|270|269.9|270|269.9|373
1633441050000|2021-10-05 13:37:30|270.1|270|270.1|270|270.1|270|270.1|270|591
1633441060000|2021-10-05 13:37:40|270.2|270.1|270.2|270|270.2|270.1|270.2|270|1622
1633441070000|2021-10-05 13:37:50|270.1|270.1|270.2|270.1|270.2|270.1|270.1|270|5933
1633441160000|2021-10-05 13:39:20|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|29174
1633441210000|2021-10-05 13:40:10|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|10838
1633441220000|2021-10-05 13:40:20|270.2|270|270.1|270|270.2|270|270.1|270|1768
1633441250000|2021-10-05 13:40:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|4644
1633441260000|2021-10-05 13:41:00||270||270.1||270.1||270|2776
1633441290000|2021-10-05 13:41:30||270||270||270||270|3767
1633441300000|2021-10-05 13:41:40|270.1|270.1|270.1|270|270.1|270.1|270.1|270|2638
1633441450000|2021-10-05 13:44:10||269.9||270||270||269.9|15801
1633441460000|2021-10-05 13:44:20|270|269.9|270|269.9|270|269.9|270|269.9|2324
1633441530000|2021-10-05 13:45:30|270.1|270|270.1|270|270.1|270|270.1|270|19855
1633441540000|2021-10-05 13:45:40|270|269.9|270|269.9|270|269.9|270|269.9|1503
1633441560000|2021-10-05 13:46:00|270.1|270|270.2|270.1|270.3|270.1|270.1|270|17903
1633441570000|2021-10-05 13:46:10|270.1|270|270.1|270|270.1|270|270.1|270|4786
1633441600000|2021-10-05 13:46:40|270|269.9|270|269.9|270|269.9|270|269.9|10469
1633441630000|2021-10-05 13:47:10|270.1|270|270.1|269.9|270.1|270|270.1|269.9|16327
1633441640000|2021-10-05 13:47:20||270||270||270||270|0
1633441650000|2021-10-05 13:47:30|270.2||270.2||270.2||270.2||557
1633441680000|2021-10-05 13:48:00|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|12380
1633441710000|2021-10-05 13:48:30|270.2|270|270.1|270|270.2|270|270.1|269.9|5050
1633441750000|2021-10-05 13:49:10|270|269.9|270.1|270|270.1|270|270|269.9|11225
1633441800000|2021-10-05 13:50:00|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|10484
1633441810000|2021-10-05 13:50:10|270.2||270.2||270.2||270.2||0
1633441840000|2021-10-05 13:50:40|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|4856
1633441890000|2021-10-05 13:51:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4494
1633441900000|2021-10-05 13:51:40|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.2|28181
1633441910000|2021-10-05 13:51:50|270.5||270.5||270.5||270.5||6491
1633441920000|2021-10-05 13:52:00||270.4||270.4||270.4||270.4|0
1633441930000|2021-10-05 13:52:10|||||||||6020
1633442100000|2021-10-05 13:55:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|23355
1633442170000|2021-10-05 13:56:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|40107
1633442200000|2021-10-05 13:56:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|6645
1633442230000|2021-10-05 13:57:10|||||||||1000
1633442260000|2021-10-05 13:57:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3500
1633442280000|2021-10-05 13:58:00|||||||||9436
1633442330000|2021-10-05 13:58:50|||||||||116
1633442350000|2021-10-05 13:59:10||270.3||270.3||270.4||270.3|7076
1633442360000|2021-10-05 13:59:20|||||||||230
1633442370000|2021-10-05 13:59:30|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.4|7591
1633442400000|2021-10-05 14:00:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|5060
1633442420000|2021-10-05 14:00:20|||||||||440
1633442430000|2021-10-05 14:00:30|270.6|270.5|270.6|270.5|270.6|270.5|270.5|270.4|14315
1633442480000|2021-10-05 14:01:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|18618
1633442580000|2021-10-05 14:03:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|12247
1633442590000|2021-10-05 14:03:10|270.6||270.5||270.6||270.5||5788
1633442630000|2021-10-05 14:03:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|21930
1633442640000|2021-10-05 14:04:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|13347
1633442660000|2021-10-05 14:04:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|20920
1633442780000|2021-10-05 14:06:20|||||||||1356
1633442920000|2021-10-05 14:08:40|||||||||2000
1633443000000|2021-10-05 14:10:00|||||||||1608
1633443030000|2021-10-05 14:10:30|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|19514
1633443100000|2021-10-05 14:11:40|||||||||1199
1633443120000|2021-10-05 14:12:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|21529
1633443140000|2021-10-05 14:12:20||270.1||270.2||270.2||270.1|16785
1633443160000|2021-10-05 14:12:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|20177
1633443310000|2021-10-05 14:15:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5817
1633443320000|2021-10-05 14:15:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|9183
1633443330000|2021-10-05 14:15:30|270.5||270.4||270.5||270.4||7331
1633443400000|2021-10-05 14:16:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3439
1633443430000|2021-10-05 14:17:10|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|48774
1633443440000|2021-10-05 14:17:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2500
1633443540000|2021-10-05 14:19:00|||||||||1098
1633443570000|2021-10-05 14:19:30|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.1|39340
1633443580000|2021-10-05 14:19:40||270.3||270.3||270.3||270.3|0
1633443630000|2021-10-05 14:20:30|270.5||270.4||270.5||270.4||5911
1633443660000|2021-10-05 14:21:00|||||||||241
1633443800000|2021-10-05 14:23:20|||||||||623
1633443900000|2021-10-05 14:25:00|||||||||453
1633443960000|2021-10-05 14:26:00|||||||||8570
1633444010000|2021-10-05 14:26:50|||||||||237
1633444100000|2021-10-05 14:28:20|||||||||1392
1633444120000|2021-10-05 14:28:40|||||||||2602
1633444190000|2021-10-05 14:29:50|||||||||578
1633444200000|2021-10-05 14:30:00|||||||||1509
1633444240000|2021-10-05 14:30:40|||||||||500
1633444300000|2021-10-05 14:31:40|||||||||1043
1633444320000|2021-10-05 14:32:00|||||||||24
1633444370000|2021-10-05 14:32:50|270.5|270.4|270.3|270.2|270.5|270.4|270.2|270.1|90449
1633444510000|2021-10-05 14:35:10|||||||||500
1633444800000|2021-10-05 14:40:00|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|26916
1633444820000|2021-10-05 14:40:20|||||||||10604
1633444950000|2021-10-05 14:42:30|||||||||725
1633445100000|2021-10-05 14:45:00|||||||||1849
1633445200000|2021-10-05 14:46:40|||||||||3400
1633445280000|2021-10-05 14:48:00|||||||||9125
1633445320000|2021-10-05 14:48:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10399
1633445330000|2021-10-05 14:48:50|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|15030
1633445400000|2021-10-05 14:50:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|10606
1633445410000|2021-10-05 14:50:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|11789
1633445460000|2021-10-05 14:51:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|17857
1633445480000|2021-10-05 14:51:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7108
1633445610000|2021-10-05 14:53:30|||||||||4864
1633445790000|2021-10-05 14:56:30|||||||||1003
1633445910000|2021-10-05 14:58:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|31136
1633445950000|2021-10-05 14:59:10|||||||||12498
1633446040000|2021-10-05 15:00:40|270.1|270|270.1|270|270.2|270|270.1|270|671
1633446090000|2021-10-05 15:01:30|||||||||15000
1633446100000|2021-10-05 15:01:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|18192
1633446190000|2021-10-05 15:03:10|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|31235
1633446220000|2021-10-05 15:03:40|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.2|48922
1633446290000|2021-10-05 15:04:50|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|106440
1633446330000|2021-10-05 15:05:30|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|133280
1633446350000|2021-10-05 15:05:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2089
1633446380000|2021-10-05 15:06:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|19089
1633446390000|2021-10-05 15:06:30|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|8180
1633446400000|2021-10-05 15:06:40||270.3||270.3||270.3||270.3|1110
1633446410000|2021-10-05 15:06:50|||||||||93
1633446540000|2021-10-05 15:09:00|||||||||1850
1633446560000|2021-10-05 15:09:20|||||||||4816
1633446580000|2021-10-05 15:09:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5915
1633446730000|2021-10-05 15:12:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|35539
1633446780000|2021-10-05 15:13:00|||||||||4204
1633446810000|2021-10-05 15:13:30|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|80646
1633446880000|2021-10-05 15:14:40|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|11162
1633446910000|2021-10-05 15:15:10|||||||||1142
1633446970000|2021-10-05 15:16:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|26763
1633447010000|2021-10-05 15:16:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|30000
1633447070000|2021-10-05 15:17:50|||||||||3008
1633447090000|2021-10-05 15:18:10|||||||||4575
1633447110000|2021-10-05 15:18:30|||||||||100
1633447130000|2021-10-05 15:18:50|270.1|270|270.1|270|270.1|270|270.1|270|14702
1633447140000|2021-10-05 15:19:00|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|78724
1633447190000|2021-10-05 15:19:50|||||||||3404
1633447200000|2021-10-05 15:20:00|||||||||877
1633447220000|2021-10-05 15:20:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|32358
1633447230000|2021-10-05 15:20:30|||||||||3315
1633447330000|2021-10-05 15:22:10|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|45426
1633447340000|2021-10-05 15:22:20|||||||||3382
1633447510000|2021-10-05 15:25:10|||||||||6984
1633447590000|2021-10-05 15:26:30|||||||||659
1633447610000|2021-10-05 15:26:50|||||||||1930
1633447620000|2021-10-05 15:27:00|||||||||1219
1633447690000|2021-10-05 15:28:10|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.2|21542
1633447720000|2021-10-05 15:28:40|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.4|14679
1633447740000|2021-10-05 15:29:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2162
1633447750000|2021-10-05 15:29:10|270.5|270.4|270.5|270.4|270.5|270.5|270.5|270.4|18021
1633447790000|2021-10-05 15:29:50|||||||||1523
1633503610000|2021-10-06 07:00:10|268.6|268.2|268.4|268|269.9|268.5|267.9|267.6|99452
1633503620000|2021-10-06 07:00:20|268.5|268.1|268.6|268.2|268.8|268.2|268.5|268.1|439
1633503630000|2021-10-06 07:00:30|268.7|268.3|268.7|268.2|269.1|268.6|268.7|268.2|4886
1633503640000|2021-10-06 07:00:40||268.1||268.2||268.2||268.1|0
1633503650000|2021-10-06 07:00:50||268.1||268.1||268.1||268.1|0
1633503660000|2021-10-06 07:01:00||268.2||268.2||268.2||268.2|0
1633503670000|2021-10-06 07:01:10||268.3||268.3||268.3||268.3|0
1633503690000|2021-10-06 07:01:30||268.2||268.2||268.2||268.2|0
1633503710000|2021-10-06 07:01:50||268.3||268.3||268.3||268.3|0
1633503720000|2021-10-06 07:02:00|268.6||268.7||268.7||268.5||0
1633503730000|2021-10-06 07:02:10|268.6||268.6||268.6||268.6||0
1633503740000|2021-10-06 07:02:20|268.5|268.2|268.5|268.1|268.5|268.2|268.5|268.1|2889
1633503750000|2021-10-06 07:02:30|268.4|268|268.3|268|268.4|268|268.2|267.9|3622
1633503770000|2021-10-06 07:02:50|268.4|268.1|268.7|268.3|268.7|268.3|268.4|268.1|10043
1633503790000|2021-10-06 07:03:10|268.8|268.4|269.1|268.7|269.1|268.7|268.8|268.4|0
1633503800000|2021-10-06 07:03:20|269|268.6|268.9|268.5|269|268.6|268.9|268.5|9017
1633503810000|2021-10-06 07:03:30|268.8|268.4|268.9|268.5|268.9|268.5|268.8|268.4|2500
1633503820000|2021-10-06 07:03:40|268.8||268.9||268.9||268.8||1117
1633503830000|2021-10-06 07:03:50|268.8|268.4|268.7|268.2|268.8|268.4|268.7|268.2|545
1633503840000|2021-10-06 07:04:00||268.3||268.3||268.3||268.3|1860
1633503850000|2021-10-06 07:04:10|||||||||2000
1633503860000|2021-10-06 07:04:20|268.9|268.4|268.9|268.5|268.9|268.5|268.9|268.4|9761
1633503890000|2021-10-06 07:04:50|268.8|268.4|268.8|268.3|268.8|268.4|268.7|268.3|2500
1633503900000|2021-10-06 07:05:00|268.9|268.4|269|268.8|269.1|268.9|268.8|268.4|117468
1633503910000|2021-10-06 07:05:10|268.9|268.7|268.8|268.6|268.9|268.7|268.8|268.6|406
1633503920000|2021-10-06 07:05:20|268.9|268.7|269|268.7|269|268.7|268.9|268.6|25287
1633503940000|2021-10-06 07:05:40||268.8||268.8||268.8||268.7|43992
1633503960000|2021-10-06 07:06:00||268.7||268.8||268.8||268.7|22793
1633503970000|2021-10-06 07:06:10|268.9|268.7|268.9|268.6|268.9|268.8|268.9|268.6|18268
1633503980000|2021-10-06 07:06:20|268.8|268.5|268.9|268.6|268.9|268.6|268.8|268.5|19634
1633503990000|2021-10-06 07:06:30||268.7||268.7||268.7||268.7|0
1633504000000|2021-10-06 07:06:40|269|268.8|269|268.8|269.1|268.9|269|268.8|15367
1633504010000|2021-10-06 07:06:50||268.9||268.9||268.9||268.9|0
1633504040000|2021-10-06 07:07:20|269.1|269|269|268.9|269.3|269|269|268.9|84449
1633504050000|2021-10-06 07:07:30|269.1||269||269.1||269||8530
1633504060000|2021-10-06 07:07:40||268.8||268.8||268.8||268.8|9168
1633504070000|2021-10-06 07:07:50|268.9||269||269||268.9||0
1633504110000|2021-10-06 07:08:30||268.9||268.9||268.9||268.9|0
1633504130000|2021-10-06 07:08:50|269.1|268.8|269|268.9|269.1|268.9|269|268.8|81881
1633504140000|2021-10-06 07:09:00|269.1|268.8|269|268.9|269.1|268.9|269|268.8|4173
1633504150000|2021-10-06 07:09:10|269.1||269||269.1||269||2000
1633504160000|2021-10-06 07:09:20|269.1||269||269.1||269||1
1633504180000|2021-10-06 07:09:40|269.1||269||269.1||269||19600
1633504200000|2021-10-06 07:10:00|269.1|269|269.8|269.5|269.8|269.5|269|269|57562
1633504210000|2021-10-06 07:10:10|269.7|269.6|269.9|269.7|269.9|269.7|269.7|269.6|3066
1633504240000|2021-10-06 07:10:40|269.8|269.6|269.4|269.2|269.8|269.6|269.4|269.1|14799
1633504250000|2021-10-06 07:10:50|269.3|269.1|269.2|269|269.3|269.1|269.2|268.9|2500
1633504270000|2021-10-06 07:11:10|269.3|269.1|269.4|269.1|269.4|269.1|269.3|269.1|4657
1633504300000|2021-10-06 07:11:40||269.2||269.2||269.2||269.2|0
1633504350000|2021-10-06 07:12:30||269.3||269.3||269.3||269.3|0
1633504370000|2021-10-06 07:12:50|269.5||269.4||269.5||269.4||4439
1633504390000|2021-10-06 07:13:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|15647
1633504400000|2021-10-06 07:13:20||269.1||269.2||269.2||269.1|12863
1633504420000|2021-10-06 07:13:40||269.1||269.2||269.2||269.1|1909
1633504440000|2021-10-06 07:14:00|269.2|269.1|269.2|269|269.2|269.2|269.2|269|14642
1633504460000|2021-10-06 07:14:20|269.1|268.9|269.1|269|269.1|269|269.1|268.9|28166
1633504470000|2021-10-06 07:14:30|269|268.9|268.9|268.8|269|269|268.9|268.8|19717
1633504490000|2021-10-06 07:14:50||268.7||268.8||268.8||268.7|30418
1633504500000|2021-10-06 07:15:00|269|268.7|269|268.9|269|268.9|269|268.7|18639
1633504510000|2021-10-06 07:15:10|269.1|269|269.2|269|269.2|269|269.1|269|10231
1633504520000|2021-10-06 07:15:20|269.3|269.1|269.3|269.2|269.3|269.2|269.2|269.1|3795
1633504530000|2021-10-06 07:15:30|269.2|269.1|269.2|269|269.2|269.1|269.2|269|1312
1633504540000|2021-10-06 07:15:40|269.1|268.9|269|268.8|269.1|269|268.9|268.8|11109
1633504560000|2021-10-06 07:16:00|268.9|268.9|269|268.9|269|268.9|268.9|268.9|0
1633504570000|2021-10-06 07:16:10|268.9|268.8|269.1|268.9|269.1|269|268.9|268.8|12384
1633504590000|2021-10-06 07:16:30||269||268.9||269||268.9|0
1633504610000|2021-10-06 07:16:50|269|269|269.1|269|269.1|269|269|268.9|2500
1633504620000|2021-10-06 07:17:00|269.2|269.1|269.3|269.2|269.4|269.3|269.2|269|25754
1633504640000|2021-10-06 07:17:20|269.2|268.9|269|268.9|269.2|268.9|269|268.9|48454
1633504650000|2021-10-06 07:17:30|269.1||269||269.1||269||23434
1633504680000|2021-10-06 07:18:00|268.9|268.8|268.9|268.8|269|268.9|268.9|268.8|20124
1633504700000|2021-10-06 07:18:20||268.7||268.8||268.8||268.7|35211
1633504710000|2021-10-06 07:18:30||268.7||268.8||268.8||268.7|14096
1633504720000|2021-10-06 07:18:40|269|268.9|269|268.9|269|268.9|269|268.9|2500
1633504760000|2021-10-06 07:19:20|269.1||269||269.1||269||35721
1633504780000|2021-10-06 07:19:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|14640
1633504790000|2021-10-06 07:19:50|268.8|268.7|268.8|268.7|268.8|268.8|268.8|268.6|10878
1633504800000|2021-10-06 07:20:00|268.7|268.6|268.7|268.6|268.8|268.7|268.7|268.6|2686
1633504810000|2021-10-06 07:20:10|268.8|268.7|268.8|268.7|268.8|268.7|268.7|268.7|10664
1633504830000|2021-10-06 07:20:30||268.6||268.7||268.7||268.6|333
1633504840000|2021-10-06 07:20:40|||||||||2744
1633504850000|2021-10-06 07:20:50||268.6||268.6||268.6||268.6|0
1633504860000|2021-10-06 07:21:00|268.7||268.7||268.7||268.7||0
1633504870000|2021-10-06 07:21:10|||||||||4094
1633504900000|2021-10-06 07:21:40||268.5||268.6||268.6||268.5|7569
1633504920000|2021-10-06 07:22:00|268.8|268.5|268.9|268.7|268.9|268.7|268.8|268.5|39643
1633505010000|2021-10-06 07:23:30||268.8||268.8||268.8||268.8|0
1633505020000|2021-10-06 07:23:40|269|268.9|269|268.9|269|268.9|269|268.9|663
1633505030000|2021-10-06 07:23:50|269.1||269||269.1||269||8163
1633505050000|2021-10-06 07:24:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|8784
1633505060000|2021-10-06 07:24:20|269|268.9|269|268.9|269|268.9|269|268.9|0
1633505070000|2021-10-06 07:24:30|269.1||269||269.1||269||25537
1633505090000|2021-10-06 07:24:50||268.8||268.9||268.9||268.8|14068
1633505100000|2021-10-06 07:25:00|||||||||1490
1633505130000|2021-10-06 07:25:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|12600
1633505140000|2021-10-06 07:25:40|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|2275
1633505150000|2021-10-06 07:25:50|268.8||268.8||268.8||268.8||0
1633505160000|2021-10-06 07:26:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|14012
1633505170000|2021-10-06 07:26:10|269|268.9|269|268.9|269.1|268.9|269|268.9|10687
1633505180000|2021-10-06 07:26:20|268.9|268.8|268.9|268.8|269|268.9|268.9|268.8|8225
1633505200000|2021-10-06 07:26:40||268.7||268.7||268.7||268.7|0
1633505210000|2021-10-06 07:26:50|268.8||268.8||268.8||268.8||0
1633505220000|2021-10-06 07:27:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|2500
1633505240000|2021-10-06 07:27:20||268.5||268.6||268.6||268.5|42320
1633505280000|2021-10-06 07:28:00|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.7|5075
1633505320000|2021-10-06 07:28:40|268.8||268.8||268.8||268.8||0
1633505330000|2021-10-06 07:28:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|2502
1633505340000|2021-10-06 07:29:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3240
1633505350000|2021-10-06 07:29:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|11780
1633505380000|2021-10-06 07:29:40|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3283
1633505390000|2021-10-06 07:29:50||268.6||268.6||268.6||268.6|0
1633505400000|2021-10-06 07:30:00|268.7||268.7||268.7||268.7||0
1633505440000|2021-10-06 07:30:40|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|5230
1633505450000|2021-10-06 07:30:50|268.7||268.7||268.7||268.7||0
1633505460000|2021-10-06 07:31:00|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|1022
1633505470000|2021-10-06 07:31:10|||||||||2500
1633505480000|2021-10-06 07:31:20||268.7||268.8||268.8||268.7|0
1633505540000|2021-10-06 07:32:20||268.7||268.8||268.8||268.7|12485
1633505570000|2021-10-06 07:32:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|6935
1633505580000|2021-10-06 07:33:00|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|25000
1633505610000|2021-10-06 07:33:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1633505650000|2021-10-06 07:34:10||268.5||268.6||268.6||268.5|20170
1633505670000|2021-10-06 07:34:30|||||||||516
1633505680000|2021-10-06 07:34:40|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|1947
1633505690000|2021-10-06 07:34:50||268.6||268.6||268.6||268.6|0
1633505720000|2021-10-06 07:35:20|268.7|268.5|268.7|268.6|268.7|268.6|268.7|268.5|31459
1633505730000|2021-10-06 07:35:30|268.6|268.5|268.5|268.4|268.6|268.6|268.5|268.4|68009
1633505740000|2021-10-06 07:35:40||268.3||268.4||268.4||268.3|7329
1633505760000|2021-10-06 07:36:00||268.3||268.4||268.4||268.3|36506
1633505770000|2021-10-06 07:36:10|268.4|268.3|268.3|268.2|268.4|268.4|268.3|268.1|102264
1633505800000|2021-10-06 07:36:40|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|13211
1633505810000|2021-10-06 07:36:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|251
1633505820000|2021-10-06 07:37:00|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|4058
1633505830000|2021-10-06 07:37:10|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|2500
1633505860000|2021-10-06 07:37:40|||||||||5126
1633505870000|2021-10-06 07:37:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|1416
1633505880000|2021-10-06 07:38:00|268.5|268.4|268.5|268.4|268.5|268.5|268.5|268.4|3
1633505890000|2021-10-06 07:38:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|0
1633505900000|2021-10-06 07:38:20|268.5||268.5||268.5||268.4||0
1633505910000|2021-10-06 07:38:30|268.4|268.4|268.5|268.3|268.5|268.4|268.4|268.3|3077
1633506000000|2021-10-06 07:40:00|268.4|268.2|268.4|268.2|268.4|268.3|268.4|268.2|9500
1633506010000|2021-10-06 07:40:10|268.3|268.1|268.2|268.1|268.3|268.2|268.2|268|59221
1633506020000|2021-10-06 07:40:20||268||268||268||268|0
1633506030000|2021-10-06 07:40:30|268.1|267.9|268.1|268|268.1|268|268.1|267.9|77324
1633506040000|2021-10-06 07:40:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|0
1633506060000|2021-10-06 07:41:00|268.3|268|268.3|268.1|268.3|268.2|268.3|268|15716
1633506070000|2021-10-06 07:41:10|268.2||268.2||268.3||268.2||1
1633506120000|2021-10-06 07:42:00|268.1|268|268.1|268|268.1|268|268.1|267.9|19436
1633506130000|2021-10-06 07:42:10|||||||||776
1633506180000|2021-10-06 07:43:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|19094
1633506190000|2021-10-06 07:43:10|268.1|268|268.1|268|268.1|268|268.1|268|7275
1633506200000|2021-10-06 07:43:20|||||||||2395
1633506220000|2021-10-06 07:43:40||267.9||268||268||267.9|9773
1633506240000|2021-10-06 07:44:00|268|267.9|267.8|267.7|268|268|267.8|267.7|65732
1633506290000|2021-10-06 07:44:50|||||||||1904
1633506300000|2021-10-06 07:45:00|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|2884
1633506310000|2021-10-06 07:45:10|267.9|267.8|267.7|267.6|267.9|267.8|267.7|267.5|19867
1633506320000|2021-10-06 07:45:20|||||||||2240
1633506330000|2021-10-06 07:45:30|267.8|267.5|267.8|267.7|267.8|267.7|267.8|267.5|12283
1633506350000|2021-10-06 07:45:50|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.7|3061
1633506360000|2021-10-06 07:46:00|268|267.7|267.9|267.8|268|267.8|267.9|267.7|21094
1633506370000|2021-10-06 07:46:10|267.8|267.7|267.8|267.7|267.9|267.7|267.8|267.7|2518
1633506380000|2021-10-06 07:46:20|267.9||267.9||267.9||267.9||0
1633506390000|2021-10-06 07:46:30|268|267.8|267.9|267.8|268|267.9|267.9|267.8|6764
1633506410000|2021-10-06 07:46:50||267.7||267.7||267.7||267.7|0
1633506420000|2021-10-06 07:47:00|267.8|267.6|267.7|267.6|267.8|267.6|267.7|267.6|7542
1633506440000|2021-10-06 07:47:20|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|1087
1633506450000|2021-10-06 07:47:30|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|11762
1633506460000|2021-10-06 07:47:40|||||||||6794
1633506510000|2021-10-06 07:48:30|267.7|267.6|267.8|267.6|267.8|267.6|267.7|267.6|2790
1633506520000|2021-10-06 07:48:40|267.7||267.8||267.8||267.7||0
1633506530000|2021-10-06 07:48:50||267.7||267.7||267.7||267.7|0
1633506570000|2021-10-06 07:49:30|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|3866
1633506580000|2021-10-06 07:49:40|268|267.9|268|267.8|268|267.9|268|267.8|9086
1633506600000|2021-10-06 07:50:00|267.9|267.7|267.7|267.6|267.9|267.7|267.7|267.6|19113
1633506610000|2021-10-06 07:50:10|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.5|61972
1633506620000|2021-10-06 07:50:20|267.6|267.5|267.5|267.3|267.6|267.6|267.4|267.2|52515
1633506650000|2021-10-06 07:50:50|267.6|267.4|267.5|267.3|267.6|267.4|267.5|267.3|1
1633506670000|2021-10-06 07:51:10|267.4|267.2|267.3|267.2|267.4|267.2|267.3|267.2|3061
1633506710000|2021-10-06 07:51:50|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|8938
1633506720000|2021-10-06 07:52:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|56363
1633506730000|2021-10-06 07:52:10|||||||||5979
1633506750000|2021-10-06 07:52:30||267.1||267.2||267.2||267.1|17147
1633506770000|2021-10-06 07:52:50||267.1||267.2||267.2||267.1|5596
1633506780000|2021-10-06 07:53:00|||||||||215
1633506790000|2021-10-06 07:53:10||267.1||267.2||267.2||267.1|11219
1633506800000|2021-10-06 07:53:20||267.1||267.2||267.2||267.1|3969
1633506820000|2021-10-06 07:53:40|267.4|267.3|267.5|267.4|267.5|267.4|267.4|267.3|23091
1633506830000|2021-10-06 07:53:50||267.3||267.4||267.4||267.3|8117
1633506840000|2021-10-06 07:54:00|267.6||267.6||267.6||267.6||855
1633506870000|2021-10-06 07:54:30|267.7|267.5|267.7|267.6|267.7|267.6|267.7|267.5|1783
1633506880000|2021-10-06 07:54:40|267.8||267.7||267.8||267.7||0
1633506890000|2021-10-06 07:54:50|267.8||267.8||267.8||267.8||0
1633506960000|2021-10-06 07:56:00|267.9|267.7|267.9|267.7|267.9|267.8|267.8|267.7|5207
1633506970000|2021-10-06 07:56:10||267.8||267.8||267.8||267.8|0
1633506990000|2021-10-06 07:56:30|268|267.9|267.9|267.8|268|267.9|267.9|267.8|3459
1633507000000|2021-10-06 07:56:40|||||||||1
1633507020000|2021-10-06 07:57:00|268|267.9|268|267.9|268|267.9|268|267.9|469
1633507030000|2021-10-06 07:57:10|267.9|267.8|267.9|267.7|268|267.9|267.9|267.7|17490
1633507040000|2021-10-06 07:57:20|267.8|267.8|267.7|267.6|267.8|267.8|267.7|267.6|2228
1633507050000|2021-10-06 07:57:30|267.6|267.5|267.6|267.5|267.7|267.6|267.6|267.5|11075
1633507060000|2021-10-06 07:57:40|267.7|267.6|267.7|267.5|267.7|267.6|267.7|267.5|0
1633507070000|2021-10-06 07:57:50|267.8|267.6|267.8|267.7|267.9|267.7|267.8|267.6|13687
1633507080000|2021-10-06 07:58:00|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|1
1633507140000|2021-10-06 07:59:00|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|12443
1633507160000|2021-10-06 07:59:20||267.5||267.5||267.5||267.5|0
1633507200000|2021-10-06 08:00:00|267.6|267.4|267.5|267.4|267.6|267.4|267.5|267.4|1688
1633507210000|2021-10-06 08:00:10|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|8813
1633507230000|2021-10-06 08:00:30|267.3|267.2|267.3|267.2|267.3|267.3|267.3|267.1|10026
1633507240000|2021-10-06 08:00:40||267.1||267.1||267.2||267.1|1417
1633507250000|2021-10-06 08:00:50|267.2||267.2||267.2||267.2||0
1633507260000|2021-10-06 08:01:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|9145
1633507290000|2021-10-06 08:01:30|||||||||468
1633507310000|2021-10-06 08:01:50|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|8425
1633507350000|2021-10-06 08:02:30|267.4||267.4||267.4||267.4||0
1633507360000|2021-10-06 08:02:40|267.3||267.4||267.4||267.3||593
1633507400000|2021-10-06 08:03:20|267.3|267.3|267.4|267.3|267.4|267.3|267.3|267.3|4076
1633507420000|2021-10-06 08:03:40|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|23232
1633507460000|2021-10-06 08:04:20||267||267.1||267.1||267|39198
1633507470000|2021-10-06 08:04:30||267||267.1||267.1||267|4158
1633507480000|2021-10-06 08:04:40||267||267.1||267.1||267|5832
1633507490000|2021-10-06 08:04:50||267||267.1||267.1||267|4907
1633507500000|2021-10-06 08:05:00|267.1|267|267|266.9|267.1|267.1|267|266.9|37786
1633507510000|2021-10-06 08:05:10|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.6|37906
1633507520000|2021-10-06 08:05:20|||||||||2972
1633507530000|2021-10-06 08:05:30|266.7|266.6|266.8|266.6|266.8|266.6|266.7|266.6|2500
1633507540000|2021-10-06 08:05:40||266.7||266.7||266.7||266.7|0
1633507580000|2021-10-06 08:06:20|266.7|266.6|266.7|266.5|266.7|266.6|266.6|266.5|21558
1633507590000|2021-10-06 08:06:30|266.8|266.7|266.7|266.6|266.8|266.7|266.7|266.6|45597
1633507600000|2021-10-06 08:06:40||266.5||266.5||266.5||266.5|2500
1633507610000|2021-10-06 08:06:50|266.6|266.6|266.6|266.5|266.6|266.6|266.6|266.5|662
1633507630000|2021-10-06 08:07:10|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|1031
1633507640000|2021-10-06 08:07:20|266.6|266.4|266.6|266.4|266.6|266.5|266.5|266.4|33011
1633507650000|2021-10-06 08:07:30|266.5|266.5|266.6|266.5|266.6|266.5|266.5|266.5|3262
1633507670000|2021-10-06 08:07:50|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|16960
1633507680000|2021-10-06 08:08:00|266.4|266.3|266.5|266.3|266.5|266.4|266.4|266.3|9895
1633507700000|2021-10-06 08:08:20||266.4||266.4||266.4||266.3|7
1633507740000|2021-10-06 08:09:00|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|37051
1633507750000|2021-10-06 08:09:10|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.4|5585
1633507760000|2021-10-06 08:09:20||266.5||266.5||266.5||266.5|0
1633507770000|2021-10-06 08:09:30|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|0
1633507800000|2021-10-06 08:10:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|5591
1633507820000|2021-10-06 08:10:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|15414
1633507830000|2021-10-06 08:10:30|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|2500
1633507840000|2021-10-06 08:10:40|||||||||1388
1633507850000|2021-10-06 08:10:50|266.7|266.6|266.7|266.6|266.8|266.7|266.7|266.6|12073
1633507870000|2021-10-06 08:11:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|3857
1633507880000|2021-10-06 08:11:20|266.9|266.8|266.8|266.6|266.9|266.8|266.8|266.6|10791
1633507900000|2021-10-06 08:11:40|266.7|266.7|266.8|266.7|266.8|266.7|266.7|266.6|33005
1633507920000|2021-10-06 08:12:00||266.6||266.7||266.7||266.6|28108
1633507930000|2021-10-06 08:12:10|266.9|266.8|266.9|266.7|267|266.8|266.9|266.7|13611
1633507940000|2021-10-06 08:12:20|267|266.8|267|266.9|267.1|267|267|266.8|7302
1633507950000|2021-10-06 08:12:30|267.1||267.1||267.1||267||4759
1633507960000|2021-10-06 08:12:40|267||267.1||267.1||267||0
1633507970000|2021-10-06 08:12:50|||||||||500
1633507980000|2021-10-06 08:13:00|267||267.1||267.1||267||712
1633507990000|2021-10-06 08:13:10||267||267||267||267|0
1633508000000|2021-10-06 08:13:20|||||||||2222
1633508010000|2021-10-06 08:13:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|12382
1633508030000|2021-10-06 08:13:50|267.1|267|267.1|267|267.1|267|267.1|267|11312
1633508040000|2021-10-06 08:14:00|267.2|267.1|267.1|267|267.2|267.1|267.1|267|1535
1633508060000|2021-10-06 08:14:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|81
1633508070000|2021-10-06 08:14:30|||||||||4554
1633508080000|2021-10-06 08:14:40|267.1|267|267.2|267.1|267.2|267.1|267.1|267|9661
1633508100000|2021-10-06 08:15:00||267||267.1||267.1||267|345
1633508110000|2021-10-06 08:15:10||267||267||267||267|4245
1633508120000|2021-10-06 08:15:20|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|1025
1633508130000|2021-10-06 08:15:30|267.2||267.2||267.2||267.2||186
1633508140000|2021-10-06 08:15:40|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|4500
1633508160000|2021-10-06 08:16:00|267.2|267.1|267.1|267|267.2|267.1|267.1|267|38088
1633508180000|2021-10-06 08:16:20|267|266.9|267|266.9|267|266.9|267|266.9|7138
1633508200000|2021-10-06 08:16:40|267.1|267|267.1|266.9|267.1|267|267|266.9|6373
1633508210000|2021-10-06 08:16:50||267||267||267||267|0
1633508220000|2021-10-06 08:17:00|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|3986
1633508240000|2021-10-06 08:17:20|267.4|267.2|267.4|267.2|267.4|267.3|267.3|267.2|7466
1633508250000|2021-10-06 08:17:30|267.3||267.3||267.3||267.3||0
1633508260000|2021-10-06 08:17:40|||||||||696
1633508290000|2021-10-06 08:18:10|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|562
1633508300000|2021-10-06 08:18:20|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|6484
1633508310000|2021-10-06 08:18:30|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.2|6315
1633508320000|2021-10-06 08:18:40||267.4||267.4||267.4||267.4|1258
1633508340000|2021-10-06 08:19:00|||||||||6333
1633508350000|2021-10-06 08:19:10|267.6|267.5|267.6|267.4|267.6|267.5|267.6|267.4|5375
1633508360000|2021-10-06 08:19:20|267.7|267.5|267.5|267.4|267.7|267.5|267.5|267.4|3659
1633508370000|2021-10-06 08:19:30|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|11291
1633508380000|2021-10-06 08:19:40|267.5||267.4||267.5||267.4||0
1633508410000|2021-10-06 08:20:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|12065
1633508420000|2021-10-06 08:20:20|267.4||267.4||267.4||267.4||6811
1633508430000|2021-10-06 08:20:30|267.3||267.3||267.4||267.3||0
1633508440000|2021-10-06 08:20:40|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|1215
1633508450000|2021-10-06 08:20:50|267.1|267|267.1|267|267.1|267|267.1|267|3062
1633508460000|2021-10-06 08:21:00|267|266.9|267|266.9|267.1|267|267|266.9|13615
1633508470000|2021-10-06 08:21:10|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|10138
1633508490000|2021-10-06 08:21:30||266.8||266.8||266.8||266.8|0
1633508500000|2021-10-06 08:21:40|267|266.9|266.9|266.8|267|266.9|266.9|266.8|17900
1633508520000|2021-10-06 08:22:00|266.8|266.7|266.8|266.7|266.9|266.7|266.8|266.7|2658
1633508540000|2021-10-06 08:22:20|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|2816
1633508570000|2021-10-06 08:22:50|267|266.8|267|266.8|267|266.9|266.9|266.8|1817
1633508580000|2021-10-06 08:23:00|266.9||266.9||266.9||266.9||0
1633508590000|2021-10-06 08:23:10|267|266.9|267.1|267|267.1|267|267|266.9|38323
1633508600000|2021-10-06 08:23:20|267|266.9|267|266.9|267|266.9|267|266.9|3733
1633508610000|2021-10-06 08:23:30|267.1|267|267.1|267|267.1|267|267|267|4951
1633508630000|2021-10-06 08:23:50|267.2|267.1|267.1|266.9|267.2|267.1|267.1|266.9|3663
1633508640000|2021-10-06 08:24:00||267||267||267||267|0
1633508650000|2021-10-06 08:24:10||266.9||267||267||266.9|2835
1633508660000|2021-10-06 08:24:20||266.9||266.9||266.9||266.9|6923
1633508680000|2021-10-06 08:24:40||267||267||267||267|0
1633508700000|2021-10-06 08:25:00|267.2|267.1|267.1|267|267.2|267.1|267.1|267|15611
1633508710000|2021-10-06 08:25:10|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|2914
1633508720000|2021-10-06 08:25:20|||||||||1240
1633508740000|2021-10-06 08:25:40|267.3|267|267.2|267|267.3|267|267.2|267|3509
1633508780000|2021-10-06 08:26:20|267.3|267.1|267.3|267.2|267.4|267.2|267.2|267.1|9584
1633508790000|2021-10-06 08:26:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|2500
1633508800000|2021-10-06 08:26:40|||||||||378
1633508820000|2021-10-06 08:27:00|267.1|267|267.2|267.1|267.2|267.1|267.1|267|8885
1633508830000|2021-10-06 08:27:10|||||||||699
1633508860000|2021-10-06 08:27:40|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|3058
1633508890000|2021-10-06 08:28:10|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|3085
1633508900000|2021-10-06 08:28:20|267.2|267.2|267.2|267|267.2|267.2|267.2|267|5193
1633508950000|2021-10-06 08:29:10|||||||||599
1633508970000|2021-10-06 08:29:30|267.3|267.1|267.4|267.2|267.4|267.2|267.2|267.1|21105
1633508990000|2021-10-06 08:29:50|267.5|267.3|267.5|267.4|267.5|267.4|267.4|267.3|7652
1633509000000|2021-10-06 08:30:00|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|5951
1633509010000|2021-10-06 08:30:10|267.7||267.7||267.7||267.7||5295
1633509020000|2021-10-06 08:30:20|267.8|267.6|267.8|267.7|267.8|267.7|267.8|267.6|612
1633509050000|2021-10-06 08:30:50|267.9||267.8||267.9||267.8||463
1633509070000|2021-10-06 08:31:10|267.9||267.9||267.9||267.9||2500
1633509080000|2021-10-06 08:31:20|268|267.8|268|267.8|268|267.8|268|267.8|0
1633509090000|2021-10-06 08:31:30|267.9||268||268||267.9||0
1633509100000|2021-10-06 08:31:40|267.9||267.9||267.9||267.9||0
1633509110000|2021-10-06 08:31:50|||||||||300
1633509120000|2021-10-06 08:32:00|267.8|267.7|267.8|267.6|267.8|267.8|267.7|267.6|34460
1633509130000|2021-10-06 08:32:10|267.7|267.7|267.7|267.6|267.8|267.7|267.7|267.6|21240
1633509140000|2021-10-06 08:32:20|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|9721
1633509180000|2021-10-06 08:33:00|||||||||623
1633509190000|2021-10-06 08:33:10|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|5013
1633509200000|2021-10-06 08:33:20|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|13214
1633509210000|2021-10-06 08:33:30|268|267.9|268|267.9|268|267.9|267.9|267.9|4042
1633509240000|2021-10-06 08:34:00|268.1||268||268.1||268||0
1633509250000|2021-10-06 08:34:10||267.8||267.8||267.8||267.8|11466
1633509260000|2021-10-06 08:34:20|267.9|267.7|268.1|267.9|268.1|267.9|267.8|267.7|24488
1633509280000|2021-10-06 08:34:40|268||268.1||268.1||268||0
1633509300000|2021-10-06 08:35:00|268.2|268|268.1|268|268.2|268|268.1|268|0
1633509330000|2021-10-06 08:35:30|268.2||268.1||268.2||268.1||0
1633509350000|2021-10-06 08:35:50|||||||||1034
1633509360000|2021-10-06 08:36:00|268|267.9|268|267.9|268|267.9|268|267.9|12929
1633509410000|2021-10-06 08:36:50|267.9|267.8|267.9|267.8|268|267.8|267.9|267.8|9101
1633509430000|2021-10-06 08:37:10|268|267.9|268|267.9|268.1|267.9|268|267.9|7537
1633509440000|2021-10-06 08:37:20|267.9|267.8|267.9|267.8|268|267.8|267.9|267.8|9582
1633509450000|2021-10-06 08:37:30|267.8|267.7|267.8|267.7|267.9|267.7|267.8|267.7|4194
1633509460000|2021-10-06 08:37:40|267.9|267.8|267.8|267.7|267.9|267.8|267.8|267.7|19289
1633509480000|2021-10-06 08:38:00|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|16038
1633509490000|2021-10-06 08:38:10|||||||||633
1633509510000|2021-10-06 08:38:30|267.8|267.8|267.9|267.7|267.9|267.8|267.8|267.7|0
1633509540000|2021-10-06 08:39:00|267.8|267.6|267.7|267.6|267.8|267.6|267.7|267.6|8430
1633509550000|2021-10-06 08:39:10|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|10316
1633509580000|2021-10-06 08:39:40|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|8538
1633509600000|2021-10-06 08:40:00|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|11791
1633509610000|2021-10-06 08:40:10||267.6||267.7||267.7||267.6|0
1633509630000|2021-10-06 08:40:30|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|12137
1633509640000|2021-10-06 08:40:40||267.7||267.7||267.7||267.7|1236
1633509660000|2021-10-06 08:41:00|267.8||267.8||267.8||267.8||3000
1633509670000|2021-10-06 08:41:10|267.9|267.8|267.9|267.7|267.9|267.8|267.8|267.7|9113
1633509680000|2021-10-06 08:41:20||267.8||267.8||267.8||267.8|707
1633509730000|2021-10-06 08:42:10|268|267.9|267.9|267.8|268|267.9|267.9|267.8|9720
1633509770000|2021-10-06 08:42:50|268|267.9|268|267.9|268|267.9|268|267.9|4082
1633509830000|2021-10-06 08:43:50|268.1|268|268.1|268|268.1|268|268|268|16405
1633509840000|2021-10-06 08:44:00|||||||||13843
1633509860000|2021-10-06 08:44:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|3757
1633509870000|2021-10-06 08:44:30|268.3||268.3||268.3||268.2||0
1633509880000|2021-10-06 08:44:40||268.2||268.2||268.2||268.2|607
1633509890000|2021-10-06 08:44:50|268.4||268.4||268.4||268.4||0
1633509910000|2021-10-06 08:45:10|268.3|268.1|268.2|268|268.3|268.1|268.1|268|17101
1633509920000|2021-10-06 08:45:20|268.1|268.1|268.2|268.1|268.2|268.1|268.1|268|12301
1633509930000|2021-10-06 08:45:30|268.1|268|268.1|268|268.1|268|268.1|268|7287
1633509940000|2021-10-06 08:45:40|268.2|268.1|268.2|268.1|268.2|268.1|268.1|268|9710
1633509950000|2021-10-06 08:45:50|268.1|268|268.1|268|268.1|268|268.1|268|2174
1633509990000|2021-10-06 08:46:30|||||||||1398
1633510010000|2021-10-06 08:46:50|268|267.9|268|267.9|268|267.9|267.9|267.8|31153
1633510060000|2021-10-06 08:47:40|267.9|267.8|267.8|267.7|267.9|267.9|267.8|267.7|29937
1633510070000|2021-10-06 08:47:50|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.7|5816
1633510110000|2021-10-06 08:48:30|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|7654
1633510150000|2021-10-06 08:49:10|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|19924
1633510160000|2021-10-06 08:49:20|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|8617
1633510170000|2021-10-06 08:49:30|||||||||680
1633510210000|2021-10-06 08:50:10|||||||||1322
1633510260000|2021-10-06 08:51:00|267.8|267.7|267.8|267.6|267.8|267.7|267.7|267.6|40329
1633510270000|2021-10-06 08:51:10|267.7|267.5|267.6|267.5|267.7|267.5|267.6|267.5|21112
1633510280000|2021-10-06 08:51:20|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|5800
1633510350000|2021-10-06 08:52:30|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|33318
1633510380000|2021-10-06 08:53:00|267.9||267.8||267.9||267.8||0
1633510390000|2021-10-06 08:53:10|267.9|267.8|267.8|267.7|267.9|267.8|267.8|267.7|11640
1633510410000|2021-10-06 08:53:30|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|2988
1633510430000|2021-10-06 08:53:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|9586
1633510440000|2021-10-06 08:54:00|||||||||646
1633510470000|2021-10-06 08:54:30|||||||||586
1633510490000|2021-10-06 08:54:50|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|48777
1633510500000|2021-10-06 08:55:00|267.9||267.8||267.9||267.8||8863
1633510520000|2021-10-06 08:55:20|||||||||1126
1633510530000|2021-10-06 08:55:30|||||||||3891
1633510540000|2021-10-06 08:55:40|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|14964
1633510550000|2021-10-06 08:55:50|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|6395
1633510560000|2021-10-06 08:56:00|||||||||5364
1633510580000|2021-10-06 08:56:20|267.6|267.5|267.6|267.5|267.6|267.6|267.6|267.5|5220
1633510590000|2021-10-06 08:56:30||267.4||267.5||267.5||267.4|3466
1633510610000|2021-10-06 08:56:50|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|1555
1633510620000|2021-10-06 08:57:00|267.8||267.7||267.8||267.7||6204
1633510640000|2021-10-06 08:57:20|267.8||267.8||267.8||267.7||4055
1633510660000|2021-10-06 08:57:40||267.7||267.7||267.7||267.7|400
1633510690000|2021-10-06 08:58:10|||||||||5086
1633510730000|2021-10-06 08:58:50|267.9|267.8|267.8|267.7|267.9|267.8|267.8|267.7|3222
1633510740000|2021-10-06 08:59:00|267.9||267.8||267.9||267.8||2500
1633510750000|2021-10-06 08:59:10|267.9||267.9||267.9||267.8||0
1633510760000|2021-10-06 08:59:20|267.8||267.9||267.9||267.8||1258
1633510770000|2021-10-06 08:59:30|267.8||267.8||267.8||267.8||0
1633510780000|2021-10-06 08:59:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.7|1353
1633510790000|2021-10-06 08:59:50||267.7||267.7||267.8||267.7|3073
1633510800000|2021-10-06 09:00:00|267.8||267.8||267.8||267.8||500
1633510810000|2021-10-06 09:00:10|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|10367
1633510820000|2021-10-06 09:00:20|||||||||718
1633510860000|2021-10-06 09:01:00|||||||||1126
1633510870000|2021-10-06 09:01:10|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|20445
1633510880000|2021-10-06 09:01:20|||||||||3215
1633510900000|2021-10-06 09:01:40|267.7|267.6|267.7|267.6|267.7|267.7|267.7|267.6|8979
1633510970000|2021-10-06 09:02:50|267.8|267.5|267.6|267.5|267.8|267.5|267.6|267.4|55547
1633510980000|2021-10-06 09:03:00|267.7||267.6||267.7||267.6||25097
1633511020000|2021-10-06 09:03:40|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|25514
1633511050000|2021-10-06 09:04:10|267.7|267.6|267.7|267.6|267.7|267.6|267.6|267.6|21156
1633511070000|2021-10-06 09:04:30|||||||||672
1633511080000|2021-10-06 09:04:40|267.8||267.8||267.8||267.8||0
1633511100000|2021-10-06 09:05:00|267.7||267.7||267.7||267.7||0
1633511110000|2021-10-06 09:05:10|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|15260
1633511120000|2021-10-06 09:05:20|267.7|267.4|267.7|267.6|267.8|267.7|267.7|267.4|43073
1633511130000|2021-10-06 09:05:30|267.6|267.5|267.6|267.5|267.7|267.6|267.6|267.5|2705
1633511140000|2021-10-06 09:05:40|267.7||267.6||267.7||267.6||0
1633511170000|2021-10-06 09:06:10|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|32754
1633511180000|2021-10-06 09:06:20|||||||||1767
1633511210000|2021-10-06 09:06:50|267.5|267.4|267.6|267.4|267.6|267.5|267.5|267.4|33836
1633511220000|2021-10-06 09:07:00|267.5|267.3|267.4|267.3|267.5|267.3|267.4|267.3|4919
1633511230000|2021-10-06 09:07:10|267.3|267.2|267.4|267.3|267.4|267.3|267.3|267.2|7885
1633511270000|2021-10-06 09:07:50|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|1355
1633511310000|2021-10-06 09:08:30|267.6||267.6||267.6||267.6||10602
1633511320000|2021-10-06 09:08:40|267.5||267.5||267.5||267.5||0
1633511330000|2021-10-06 09:08:50|||||||||584
1633511370000|2021-10-06 09:09:30|267.4|267.3|267.5|267.3|267.5|267.3|267.3|267.2|13653
1633511400000|2021-10-06 09:10:00|267.4|267.2|267.3|267.2|267.4|267.2|267.3|267.2|1358
1633511420000|2021-10-06 09:10:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|11127
1633511450000|2021-10-06 09:10:50|267.1|267|267.2|267.1|267.2|267.1|267.1|267|3710
1633511460000|2021-10-06 09:11:00||267||267||267.1||267|2500
1633511470000|2021-10-06 09:11:10|267.1||267.1||267.1||267.1||0
1633511480000|2021-10-06 09:11:20|||||||||615
1633511490000|2021-10-06 09:11:30|||||||||2385
1633511510000|2021-10-06 09:11:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|6041
1633511520000|2021-10-06 09:12:00|267.1|267|267.1|267|267.1|267|267.1|267|5646
1633511540000|2021-10-06 09:12:20|||||||||1448
1633511550000|2021-10-06 09:12:30|267.2|267.1|267.2|267.1|267.2|267.1|267.1|267|5611
1633511600000|2021-10-06 09:13:20|267.1|267|267.1|267|267.1|267|267.1|267|6199
1633511610000|2021-10-06 09:13:30|267|266.9|267|266.9|267|266.9|267|266.9|7997
1633511620000|2021-10-06 09:13:40|267.1|267|267.2|267.1|267.2|267.1|267.1|267|8883
1633511630000|2021-10-06 09:13:50|267.3||267.3||267.3||267.3||7051
1633511660000|2021-10-06 09:14:20|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|639
1633511670000|2021-10-06 09:14:30|267.3||267.3||267.4||267.3||1000
1633511690000|2021-10-06 09:14:50|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|0
1633511700000|2021-10-06 09:15:00|267.5||267.4||267.5||267.4||643
1633511730000|2021-10-06 09:15:30|267.5||267.4||267.5||267.4||1226
1633511750000|2021-10-06 09:15:50|||||||||624
1633511760000|2021-10-06 09:16:00|267.5||267.5||267.5||267.5||630
1633511780000|2021-10-06 09:16:20|267.6|267.4|267.6|267.5|267.6|267.5|267.6|267.4|0
1633511790000|2021-10-06 09:16:30|267.5|267.4|267.4|267.3|267.5|267.4|267.4|267.3|15080
1633511810000|2021-10-06 09:16:50|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|5328
1633511820000|2021-10-06 09:17:00|267.4||267.3||267.4||267.3||2214
1633511840000|2021-10-06 09:17:20|||||||||604
1633511880000|2021-10-06 09:18:00|||||||||3443
1633511890000|2021-10-06 09:18:10|||||||||670
1633511910000|2021-10-06 09:18:30|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|15312
1633511950000|2021-10-06 09:19:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|9173
1633511960000|2021-10-06 09:19:20||267.1||267.1||267.1||267.1|0
1633511970000|2021-10-06 09:19:30|267.2||267.2||267.2||267.2||0
1633511990000|2021-10-06 09:19:50|267.1|267|267.1|267|267.1|267|267.1|267|3114
1633512000000|2021-10-06 09:20:00|||||||||1216
1633512010000|2021-10-06 09:20:10|267|266.9|267|266.9|267|266.9|267|266.9|5350
1633512040000|2021-10-06 09:20:40|266.9|266.8|267|266.8|267|266.9|266.9|266.8|4151
1633512070000|2021-10-06 09:21:10|266.9||266.9||266.9||266.9||0
1633512090000|2021-10-06 09:21:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|5781
1633512120000|2021-10-06 09:22:00|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|15704
1633512130000|2021-10-06 09:22:10|266.7|266.5|266.7|266.6|266.7|266.6|266.7|266.5|0
1633512140000|2021-10-06 09:22:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|3221
1633512180000|2021-10-06 09:23:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|21597
1633512190000|2021-10-06 09:23:10|||||||||1095
1633512200000|2021-10-06 09:23:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|3460
1633512210000|2021-10-06 09:23:30|266.9||266.9||266.9||266.9||0
1633512230000|2021-10-06 09:23:50||266.8||266.7||266.8||266.7|4429
1633512240000|2021-10-06 09:24:00|266.8||266.9||266.9||266.8||500
1633512260000|2021-10-06 09:24:20|266.8|266.6|266.7|266.6|266.8|266.6|266.7|266.6|10604
1633512280000|2021-10-06 09:24:40|||||||||13
1633512290000|2021-10-06 09:24:50|||||||||3000
1633512310000|2021-10-06 09:25:10|||||||||1196
1633512350000|2021-10-06 09:25:50|||||||||598
1633512380000|2021-10-06 09:26:20|||||||||2285
1633512390000|2021-10-06 09:26:30|266.8|266.7|266.8|266.7|266.8|266.7|266.7|266.6|21093
1633512400000|2021-10-06 09:26:40|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|11063
1633512420000|2021-10-06 09:27:00||266.8||266.7||266.8||266.7|8117
1633512430000|2021-10-06 09:27:10|266.8|266.6|266.8|266.7|266.8|266.7|266.8|266.6|690
1633512470000|2021-10-06 09:27:50|266.9|266.8|267|266.8|267|266.9|266.9|266.7|29328
1633512480000|2021-10-06 09:28:00|266.9|266.7|266.8|266.7|266.9|266.7|266.8|266.7|3768
1633512500000|2021-10-06 09:28:20|||||||||15
1633512520000|2021-10-06 09:28:40|||||||||750
1633512530000|2021-10-06 09:28:50|||||||||2097
1633512560000|2021-10-06 09:29:20|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|9242
1633512580000|2021-10-06 09:29:40|266.9||266.9||266.9||266.9||2500
1633512590000|2021-10-06 09:29:50|||||||||662
1633512600000|2021-10-06 09:30:00|266.8|266.6|266.7|266.6|266.8|266.6|266.7|266.6|11096
1633512630000|2021-10-06 09:30:30|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.4|26307
1633512640000|2021-10-06 09:30:40||266.5||266.5||266.5||266.5|0
1633512670000|2021-10-06 09:31:10|266.7|266.6|266.7|266.5|266.7|266.6|266.6|266.5|6669
1633512700000|2021-10-06 09:31:40||266.6||266.6||266.6||266.6|0
1633512720000|2021-10-06 09:32:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.6|2735
1633512730000|2021-10-06 09:32:10|266.7|266.6|266.7|266.6|266.8|266.6|266.7|266.6|6263
1633512760000|2021-10-06 09:32:40|266.8||266.8||266.8||266.8||0
1633512770000|2021-10-06 09:32:50|266.7||266.7||266.7||266.7||0
1633512790000|2021-10-06 09:33:10|||||||||2908
1633512830000|2021-10-06 09:33:50|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|1885
1633512840000|2021-10-06 09:34:00|266.7|266.6|266.7|266.6|266.8|266.6|266.7|266.6|6766
1633512850000|2021-10-06 09:34:10|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|5570
1633512890000|2021-10-06 09:34:50|266.8|266.6|266.8|266.7|266.8|266.7|266.7|266.6|6832
1633512900000|2021-10-06 09:35:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|0
1633512910000|2021-10-06 09:35:10|||||||||4155
1633512920000|2021-10-06 09:35:20||266.5||266.5||266.5||266.5|3263
1633512930000|2021-10-06 09:35:30|266.6||266.6||266.6||266.6||656
1633512940000|2021-10-06 09:35:40|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|15145
1633512950000|2021-10-06 09:35:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|6560
1633512970000|2021-10-06 09:36:10|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|5957
1633512980000|2021-10-06 09:36:20|266.3||266.3||266.3||266.3||0
1633513000000|2021-10-06 09:36:40|||||||||8136
1633513010000|2021-10-06 09:36:50|266.4|266.3|266.4|266.3|266.5|266.3|266.4|266.3|22251
1633513020000|2021-10-06 09:37:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|10167
1633513030000|2021-10-06 09:37:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|4725
1633513040000|2021-10-06 09:37:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|463
1633513050000|2021-10-06 09:37:30|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|17123
1633513060000|2021-10-06 09:37:40|||||||||950
1633513070000|2021-10-06 09:37:50||266.3||266.4||266.4||266.3|22881
1633513080000|2021-10-06 09:38:00|266.4|266.3|266.3|266.2|266.4|266.4|266.3|266.2|14299
1633513090000|2021-10-06 09:38:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|2500
1633513100000|2021-10-06 09:38:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|0
1633513110000|2021-10-06 09:38:30|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|12150
1633513120000|2021-10-06 09:38:40||266.3||266.3||266.3||266.3|2992
1633513130000|2021-10-06 09:38:50||266.4||266.4||266.4||266.4|0
1633513140000|2021-10-06 09:39:00|||||||||10000
1633513160000|2021-10-06 09:39:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|4269
1633513180000|2021-10-06 09:39:40|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|0
1633513200000|2021-10-06 09:40:00|266.5||266.5||266.5||266.5||0
1633513210000|2021-10-06 09:40:10|||||||||669
1633513230000|2021-10-06 09:40:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|17799
1633513240000|2021-10-06 09:40:40|||||||||1838
1633513250000|2021-10-06 09:40:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|3804
1633513260000|2021-10-06 09:41:00|266.6||266.6||266.6||266.6||0
1633513270000|2021-10-06 09:41:10||266.5||266.5||266.5||266.5|1126
1633513280000|2021-10-06 09:41:20|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|6473
1633513300000|2021-10-06 09:41:40|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|4428
1633513310000|2021-10-06 09:41:50|266.7||266.7||266.7||266.7||0
1633513320000|2021-10-06 09:42:00|||||||||697
1633513360000|2021-10-06 09:42:40|266.6|266.6|266.5|266.4|266.6|266.6|266.5|266.4|3731
1633513400000|2021-10-06 09:43:20|||||||||673
1633513410000|2021-10-06 09:43:30|266.6|266.5|266.5|266.4|266.6|266.5|266.4|266.3|13975
1633513420000|2021-10-06 09:43:40|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|7585
1633513440000|2021-10-06 09:44:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|0
1633513450000|2021-10-06 09:44:10|||||||||631
1633513460000|2021-10-06 09:44:20|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|1689
1633513470000|2021-10-06 09:44:30|266.3||266.3||266.3||266.3||0
1633513490000|2021-10-06 09:44:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|8492
1633513500000|2021-10-06 09:45:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1559
1633513530000|2021-10-06 09:45:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|3748
1633513550000|2021-10-06 09:45:50|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|13218
1633513590000|2021-10-06 09:46:30|266.7|266.6|266.7|266.5|266.7|266.6|266.7|266.5|16019
1633513600000|2021-10-06 09:46:40||266.6||266.6||266.6||266.6|8500
1633513620000|2021-10-06 09:47:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|2500
1633513640000|2021-10-06 09:47:20|266.9||266.8||266.9||266.8||639
1633513680000|2021-10-06 09:48:00|||||||||689
1633513690000|2021-10-06 09:48:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.7|1890
1633513720000|2021-10-06 09:48:40|||||||||2649
1633513740000|2021-10-06 09:49:00|266.8|266.7|266.7|266.6|266.8|266.7|266.7|266.6|19902
1633513750000|2021-10-06 09:49:10|||||||||594
1633513760000|2021-10-06 09:49:20|266.8||266.8||266.8||266.8||265
1633513770000|2021-10-06 09:49:30||266.7||266.7||266.7||266.7|0
1633513780000|2021-10-06 09:49:40|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|5726
1633513810000|2021-10-06 09:50:10||266.6||266.6||266.6||266.6|8871
1633513820000|2021-10-06 09:50:20|266.9|266.7|266.9|266.8|266.9|266.8|266.9|266.7|14494
1633513840000|2021-10-06 09:50:40|267|266.9|267|266.9|267|266.9|267|266.8|3800
1633513850000|2021-10-06 09:50:50|267.1||267.1||267.1||267.1||0
1633513860000|2021-10-06 09:51:00|267||267||267||267||0
1633513870000|2021-10-06 09:51:10|267.1|267|267.1|267|267.1|267|267|266.9|10954
1633513900000|2021-10-06 09:51:40|267|266.9|267|266.9|267|266.9|267|266.9|5707
1633513910000|2021-10-06 09:51:50|267.1|267|267.1|267|267.1|267|267.1|267|12418
1633513920000|2021-10-06 09:52:00|267|266.9|267|266.9|267|266.9|267|266.9|0
1633513960000|2021-10-06 09:52:40|267.1|267|267.1|267|267.1|267|267.1|267|663
1633513980000|2021-10-06 09:53:00|267|266.9|267|266.9|267|266.9|267|266.9|6698
1633513990000|2021-10-06 09:53:10|267.1|267|267.1|267|267.1|267|267.1|267|5027
1633514000000|2021-10-06 09:53:20||266.9||266.9||267||266.9|8653
1633514010000|2021-10-06 09:53:30|267|267|267.1|267|267.1|267|267|266.9|4286
1633514020000|2021-10-06 09:53:40|||||||||4629
1633514040000|2021-10-06 09:54:00|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|13472
1633514050000|2021-10-06 09:54:10|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|2
1633514060000|2021-10-06 09:54:20|||||||||1302
1633514100000|2021-10-06 09:55:00|267.3|267.2|267.3|267.2|267.3|267.2|267.2|267.1|14621
1633514120000|2021-10-06 09:55:20|267.4||267.4||267.4||267.4||0
1633514130000|2021-10-06 09:55:30|267.3||267.4||267.4||267.3||0
1633514140000|2021-10-06 09:55:40|267.5|267.3|267.5|267.4|267.5|267.4|267.5|267.3|5433
1633514150000|2021-10-06 09:55:50|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|5310
1633514160000|2021-10-06 09:56:00|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|5073
1633514200000|2021-10-06 09:56:40|||||||||8558
1633514210000|2021-10-06 09:56:50|||||||||1902
1633514220000|2021-10-06 09:57:00|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|2969
1633514230000|2021-10-06 09:57:10|267.1|267|267.1|267|267.2|267|267.1|267|4523
1633514250000|2021-10-06 09:57:30|267|266.9|267|266.9|267|266.9|267|266.9|3601
1633514260000|2021-10-06 09:57:40|267.1|267|267.1|267|267.1|267|267.1|266.9|1577
1633514270000|2021-10-06 09:57:50||266.9||266.9||266.9||266.9|3056
1633514280000|2021-10-06 09:58:00|267||267||267||267||0
1633514290000|2021-10-06 09:58:10|267.1|267|267.1|267|267.1|267|267.1|267|6572
1633514300000|2021-10-06 09:58:20||266.9||267||267||266.9|2929
1633514310000|2021-10-06 09:58:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|7185
1633514320000|2021-10-06 09:58:40|267.1|267|267.1|267|267.2|267|267.1|267|2906
1633514330000|2021-10-06 09:58:50|267|266.9|267.1|266.9|267.1|266.9|267|266.9|2596
1633514340000|2021-10-06 09:59:00|267.2|267|267.2|267|267.2|267|267.2|267|2500
1633514350000|2021-10-06 09:59:10|267.1|266.9|267.1|266.9|267.1|266.9|267.1|266.9|0
1633514360000|2021-10-06 09:59:20||267||266.9||267||266.9|0
1633514370000|2021-10-06 09:59:30|267||267||267||267||858
1633514390000|2021-10-06 09:59:50|267.1|267|267.1|267|267.1|267|267.1|266.9|8989
1633514400000|2021-10-06 10:00:00|267|266.9|267|266.9|267.1|267|267|266.9|18684
1633514410000|2021-10-06 10:00:10|266.9|266.8|267|266.8|267|266.8|266.9|266.8|9462
1633514420000|2021-10-06 10:00:20|266.9||267||267||266.9||0
1633514460000|2021-10-06 10:01:00||266.9||266.9||266.9||266.9|3086
1633514470000|2021-10-06 10:01:10|267.1|267|267.1|267|267.2|267|267.1|266.9|7361
1633514480000|2021-10-06 10:01:20|267|266.9|267|266.9|267|266.9|267|266.9|7240
1633514520000|2021-10-06 10:02:00|267.1|267|267.1|267|267.1|267|267|266.9|10575
1633514530000|2021-10-06 10:02:10|||||||||674
1633514550000|2021-10-06 10:02:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|6385
1633514560000|2021-10-06 10:02:40|||||||||924
1633514590000|2021-10-06 10:03:10|267.3||267.2||267.3||267.2||0
1633514610000|2021-10-06 10:03:30|267.1|267|267.1|267|267.1|267|267.1|267|12721
1633514630000|2021-10-06 10:03:50|||||||||613
1633514650000|2021-10-06 10:04:10|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|566
1633514660000|2021-10-06 10:04:20|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|3124
1633514690000|2021-10-06 10:04:50|267.4|267.3|267.5|267.4|267.5|267.4|267.4|267.3|31620
1633514700000|2021-10-06 10:05:00|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|12710
1633514730000|2021-10-06 10:05:30|||||||||628
1633514760000|2021-10-06 10:06:00|||||||||371
1633514780000|2021-10-06 10:06:20|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|18512
1633514820000|2021-10-06 10:07:00|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|18655
1633514830000|2021-10-06 10:07:10|267.9||267.8||267.9||267.8||3218
1633514840000|2021-10-06 10:07:20||267.6||267.6||267.6||267.6|21070
1633514850000|2021-10-06 10:07:30|267.7|267.7|267.8|267.7|267.8|267.7|267.7|267.7|444
1633514860000|2021-10-06 10:07:40||267.6||267.6||267.6||267.6|0
1633514870000|2021-10-06 10:07:50|267.9|267.7|267.9|267.8|267.9|267.8|267.9|267.7|3232
1633514880000|2021-10-06 10:08:00|268||267.9||268||267.9||0
1633514890000|2021-10-06 10:08:10||267.7||267.8||267.8||267.7|3088
1633514920000|2021-10-06 10:08:40|268|267.9|268|267.9|268|267.9|268|267.9|0
1633514940000|2021-10-06 10:09:00|268.1|268|268|267.9|268.1|268|268|267.9|1194
1633514960000|2021-10-06 10:09:20|268.1|268|268.1|268|268.1|268|268|268|2500
1633514980000|2021-10-06 10:09:40|268.2||268.1||268.2||268.1||666
1633515020000|2021-10-06 10:10:20|268.2|267.9|268|267.9|268.2|267.9|268|267.9|0
1633515030000|2021-10-06 10:10:30|268.1|268|268.1|267.9|268.1|268|268.1|267.9|23272
1633515080000|2021-10-06 10:11:20|268|268|268|267.9|268|268|268|267.9|1717
1633515090000|2021-10-06 10:11:30|||||||||654
1633515110000|2021-10-06 10:11:50|268.1|268|268.2|268.1|268.2|268.1|268.1|268|20840
1633515130000|2021-10-06 10:12:10|||||||||633
1633515150000|2021-10-06 10:12:30|268.1|268|268.1|268|268.1|268|268.1|267.9|13645
1633515160000|2021-10-06 10:12:40|268|267.9|268|267.9|268|267.9|268|267.9|5
1633515170000|2021-10-06 10:12:50|268.1|268|268.1|267.9|268.1|268|268.1|267.9|4371
1633515180000|2021-10-06 10:13:00||268||268||268||268|0
1633515230000|2021-10-06 10:13:50|268|267.9|268|267.9|268|267.9|268|267.9|7010
1633515250000|2021-10-06 10:14:10|268.1||268.1||268.1||268.1||606
1633515280000|2021-10-06 10:14:40|268|267.8|268|267.9|268|267.9|267.9|267.8|5881
1633515340000|2021-10-06 10:15:40|268.1|268|268.1|268|268.1|268|268.1|268|3884
1633515350000|2021-10-06 10:15:50|268.2||268.1||268.2||268.1||0
1633515360000|2021-10-06 10:16:00|268.2|268.1|268.2|268|268.2|268.1|268.2|268|10424
1633515380000|2021-10-06 10:16:20||268.1||268.1||268.1||268.1|363
1633515400000|2021-10-06 10:16:40|||||||||1348
1633515410000|2021-10-06 10:16:50|||||||||2000
1633515440000|2021-10-06 10:17:20|268.3|268.2|268.3|268.2|268.4|268.3|268.3|268.2|7006
1633515450000|2021-10-06 10:17:30|||||||||603
1633515460000|2021-10-06 10:17:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|10448
1633515480000|2021-10-06 10:18:00|268.3||268.3||268.3||268.3||0
1633515500000|2021-10-06 10:18:20|||||||||575
1633515520000|2021-10-06 10:18:40||268.2||268.2||268.2||268.2|0
1633515530000|2021-10-06 10:18:50|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|2072
1633515540000|2021-10-06 10:19:00|268.4||268.4||268.5||268.4||0
1633515550000|2021-10-06 10:19:10|||||||||621
1633515560000|2021-10-06 10:19:20|268.5||268.4||268.5||268.4||2800
1633515590000|2021-10-06 10:19:50|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|2976
1633515610000|2021-10-06 10:20:10|268.5||268.4||268.5||268.4||720
1633515620000|2021-10-06 10:20:20|268.5||268.4||268.5||268.4||0
1633515640000|2021-10-06 10:20:40|268.5||268.5||268.5||268.5||5850
1633515650000|2021-10-06 10:20:50|268.4||268.4||268.4||268.4||0
1633515660000|2021-10-06 10:21:00|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|19071
1633515670000|2021-10-06 10:21:10|268.1|268|268.2|268|268.2|268|268.1|268|3892
1633515690000|2021-10-06 10:21:30||268.1||268.1||268.1||268.1|0
1633515720000|2021-10-06 10:22:00|268.1|268|268.1|268|268.1|268|268.1|268|4355
1633515740000|2021-10-06 10:22:20||267.9||267.9||267.9||267.9|7429
1633515750000|2021-10-06 10:22:30|268|268|268.1|268|268.1|268|268|268|560
1633515790000|2021-10-06 10:23:10|268|267.9|268.1|267.9|268.1|267.9|268|267.9|3071
1633515800000|2021-10-06 10:23:20|268|267.8|268|267.8|268|267.8|268|267.8|4624
1633515810000|2021-10-06 10:23:30|||||||||596
1633515820000|2021-10-06 10:23:40|267.9||267.9||267.9||267.9||0
1633515860000|2021-10-06 10:24:20|268|267.9|268|267.9|268|267.9|268|267.9|8574
1633515870000|2021-10-06 10:24:30|||||||||656
1633515890000|2021-10-06 10:24:50|268.1|268|268|267.9|268.1|268|268|267.9|11076
1633515910000|2021-10-06 10:25:10|268.1||268||268.1||268||0
1633515930000|2021-10-06 10:25:30|268.1|268|268|267.9|268.1|268|268|267.9|573
1633515950000|2021-10-06 10:25:50|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|3069
1633515960000|2021-10-06 10:26:00|268|267.9|268|267.9|268|267.9|268|267.9|1739
1633515970000|2021-10-06 10:26:10|||||||||5366
1633515990000|2021-10-06 10:26:30|||||||||585
1633516000000|2021-10-06 10:26:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|4802
1633516040000|2021-10-06 10:27:20|||||||||1146
1633516050000|2021-10-06 10:27:30|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|1603
1633516070000|2021-10-06 10:27:50|268|267.9|267.9|267.8|268|267.9|267.9|267.8|8454
1633516080000|2021-10-06 10:28:00|268||267.9||268||267.9||0
1633516150000|2021-10-06 10:29:10|268|267.9|268|267.9|268|267.9|268|267.9|588
1633516160000|2021-10-06 10:29:20|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|571
1633516200000|2021-10-06 10:30:00|268||268||268||268||0
1633516210000|2021-10-06 10:30:10|267.9|267.9|267.9|267.8|267.9|267.9|267.9|267.8|1662
1633516220000|2021-10-06 10:30:20|268|267.9|268|267.9|268|267.9|268|267.9|1225
1633516230000|2021-10-06 10:30:30|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|9092
1633516240000|2021-10-06 10:30:40|268||268||268||268||234
1633516260000|2021-10-06 10:31:00|267.9||267.9||267.9||267.9||0
1633516270000|2021-10-06 10:31:10|268|267.9|268|267.8|268|267.9|267.9|267.8|34143
1633516290000|2021-10-06 10:31:30|||||||||590
1633516320000|2021-10-06 10:32:00|267.9|267.7|267.9|267.8|267.9|267.8|267.8|267.7|27981
1633516340000|2021-10-06 10:32:20|||||||||3217
1633516360000|2021-10-06 10:32:40|||||||||566
1633516370000|2021-10-06 10:32:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|3740
1633516380000|2021-10-06 10:33:00|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|10332
1633516450000|2021-10-06 10:34:10|267.6|267.5|267.5|267.4|267.6|267.5|267.5|267.4|5532
1633516460000|2021-10-06 10:34:20||267.3||267.3||267.3||267.3|0
1633516470000|2021-10-06 10:34:30||267.4||267.4||267.4||267.4|0
1633516480000|2021-10-06 10:34:40||267.3||267.4||267.4||267.3|0
1633516500000|2021-10-06 10:35:00||267.3||267.3||267.4||267.3|1212
1633516510000|2021-10-06 10:35:10||267.4||267.4||267.4||267.4|0
1633516520000|2021-10-06 10:35:20|267.6||267.6||267.6||267.6||0
1633516540000|2021-10-06 10:35:40|||||||||450
1633516550000|2021-10-06 10:35:50|267.7|267.5|267.5|267.4|267.7|267.6|267.5|267.4|32613
1633516560000|2021-10-06 10:36:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|10741
1633516580000|2021-10-06 10:36:20|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|4412
1633516610000|2021-10-06 10:36:50|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|590
1633516620000|2021-10-06 10:37:00|267.2||267.2||267.3||267.2||0
1633516640000|2021-10-06 10:37:20||267||267||267||267|0
1633516650000|2021-10-06 10:37:30||267.1||267.1||267.1||267.1|0
1633516660000|2021-10-06 10:37:40||267||267.1||267.1||267|6099
1633516680000|2021-10-06 10:38:00||267||267||267||267|0
1633516690000|2021-10-06 10:38:10||267.1||267.1||267.1||267|0
1633516740000|2021-10-06 10:39:00|267.1|267|267.1|267|267.1|267|267.1|267|563
1633516750000|2021-10-06 10:39:10|267.2|267.1|267.2|267|267.2|267.1|267.2|267|22104
1633516770000|2021-10-06 10:39:30||267.1||267.1||267.1||267.1|710
1633516780000|2021-10-06 10:39:40|||||||||3173
1633516810000|2021-10-06 10:40:10|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|13207
1633516820000|2021-10-06 10:40:20|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|720
1633516840000|2021-10-06 10:40:40|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|5609
1633516850000|2021-10-06 10:40:50|267.2||267.2||267.2||267.2||0
1633516880000|2021-10-06 10:41:20|267.3|267.2|267.5|267.3|267.5|267.3|267.3|267.2|13363
1633516890000|2021-10-06 10:41:30|267.4||267.5||267.5||267.4||0
1633516900000|2021-10-06 10:41:40|267.4||267.5||267.5||267.4||655
1633516910000|2021-10-06 10:41:50||267.4||267.4||267.4||267.4|0
1633516920000|2021-10-06 10:42:00|267.6|267.5|267.5|267.4|267.6|267.5|267.5|267.3|13890
1633516930000|2021-10-06 10:42:10|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|620
1633516940000|2021-10-06 10:42:20||267.4||267.4||267.4||267.4|0
1633516950000|2021-10-06 10:42:30|267.5||267.5||267.5||267.5||0
1633516960000|2021-10-06 10:42:40||267.3||267.3||267.3||267.3|6934
1633516990000|2021-10-06 10:43:10|267.4||267.4||267.4||267.4||3134
1633517020000|2021-10-06 10:43:40|267.3|267.2|267.4|267.3|267.4|267.3|267.3|267.2|9367
1633517030000|2021-10-06 10:43:50|||||||||1000
1633517040000|2021-10-06 10:44:00||267.2||267.2||267.2||267.2|0
1633517050000|2021-10-06 10:44:10|267.3||267.3||267.3||267.3||0
1633517080000|2021-10-06 10:44:40|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|585
1633517090000|2021-10-06 10:44:50|||||||||628
1633517100000|2021-10-06 10:45:00|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|2059
1633517140000|2021-10-06 10:45:40|267.6|267.4|267.5|267.4|267.6|267.5|267.5|267.4|595
1633517150000|2021-10-06 10:45:50|||||||||1428
1633517170000|2021-10-06 10:46:10|267.6|267.3|267.5|267.3|267.6|267.3|267.4|267.3|10507
1633517200000|2021-10-06 10:46:40|||||||||3000
1633517210000|2021-10-06 10:46:50||267.4||267.4||267.4||267.4|0
1633517230000|2021-10-06 10:47:10|||||||||567
1633517270000|2021-10-06 10:47:50|267.6|267.5|267.5|267.4|267.6|267.5|267.5|267.4|19415
1633517290000|2021-10-06 10:48:10|||||||||667
1633517300000|2021-10-06 10:48:20|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|2154
1633517310000|2021-10-06 10:48:30|267.7|267.6|267.6|267.5|267.7|267.6|267.6|267.5|15423
1633517330000|2021-10-06 10:48:50|||||||||1178
1633517350000|2021-10-06 10:49:10|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|11082
1633517360000|2021-10-06 10:49:20|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|23400
1633517370000|2021-10-06 10:49:30||267.6||267.6||267.6||267.6|2677
1633517380000|2021-10-06 10:49:40||267.7||267.7||267.7||267.7|1117
1633517400000|2021-10-06 10:50:00|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|9127
1633517450000|2021-10-06 10:50:50|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|17214
1633517460000|2021-10-06 10:51:00|267.6||267.6||267.6||267.6||0
1633517490000|2021-10-06 10:51:30|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|7880
1633517520000|2021-10-06 10:52:00|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.5|4587
1633517530000|2021-10-06 10:52:10|267.6|267.5|267.5|267.4|267.6|267.5|267.5|267.4|10004
1633517550000|2021-10-06 10:52:30|||||||||2562
1633517600000|2021-10-06 10:53:20|267.4|267.3|267.5|267.4|267.5|267.4|267.4|267.3|3769
1633517610000|2021-10-06 10:53:30|||||||||3000
1633517640000|2021-10-06 10:54:00|||||||||726
1633517680000|2021-10-06 10:54:40|||||||||1216
1633517730000|2021-10-06 10:55:30|267.6|267.5|267.7|267.5|267.7|267.6|267.6|267.5|17356
1633517740000|2021-10-06 10:55:40|267.6||267.7||267.7||267.6||3900
1633517750000|2021-10-06 10:55:50|267.6||267.6||267.7||267.6||2549
1633517760000|2021-10-06 10:56:00|||||||||75
1633517770000|2021-10-06 10:56:10|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|16581
1633517780000|2021-10-06 10:56:20|||||||||594
1633517810000|2021-10-06 10:56:50|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|29708
1633517840000|2021-10-06 10:57:20|267.6|267.5|267.7|267.5|267.7|267.6|267.6|267.5|13027
1633517870000|2021-10-06 10:57:50||267.6||267.5||267.6||267.5|645
1633517900000|2021-10-06 10:58:20||267.6||267.6||267.6||267.6|577
1633517910000|2021-10-06 10:58:30|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|3024
1633517930000|2021-10-06 10:58:50||267.5||267.5||267.6||267.5|677
1633517940000|2021-10-06 10:59:00|267.6||267.6||267.6||267.6||0
1633517970000|2021-10-06 10:59:30|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|2613
1633517990000|2021-10-06 10:59:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|9080
1633518000000|2021-10-06 11:00:00|267.9||267.9||267.9||267.9||0
1633518010000|2021-10-06 11:00:10|267.8|267.6|267.7|267.6|267.8|267.6|267.7|267.6|4189
1633518020000|2021-10-06 11:00:20|267.8||267.8||267.8||267.8||655
1633518030000|2021-10-06 11:00:30|267.7||267.8||267.8||267.7||0
1633518040000|2021-10-06 11:00:40|267.7|267.7|267.7|267.6|267.7|267.7|267.7|267.6|655
1633518050000|2021-10-06 11:00:50|267.8||267.7||267.8||267.7||0
1633518060000|2021-10-06 11:01:00|267.8||267.8||267.8||267.7||0
1633518080000|2021-10-06 11:01:20|267.7|267.5|267.7|267.5|267.8|267.5|267.7|267.5|7628
1633518090000|2021-10-06 11:01:30||267.6||267.6||267.6||267.5|3137
1633518110000|2021-10-06 11:01:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|590
1633518130000|2021-10-06 11:02:10|267.7|267.6|267.6|267.5|267.7|267.6|267.6|267.5|10656
1633518140000|2021-10-06 11:02:20|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|1727
1633518150000|2021-10-06 11:02:30|267.6|267.5|267.6|267.5|267.6|267.5|267.5|267.5|23430
1633518170000|2021-10-06 11:02:50|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|9147
1633518180000|2021-10-06 11:03:00|||||||||8
1633518190000|2021-10-06 11:03:10|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.6|5423
1633518200000|2021-10-06 11:03:20|||||||||636
1633518220000|2021-10-06 11:03:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|18514
1633518230000|2021-10-06 11:03:50|268|267.9|267.9|267.8|268|267.9|267.9|267.8|3897
1633518240000|2021-10-06 11:04:00|||||||||636
1633518260000|2021-10-06 11:04:20|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|7068
1633518280000|2021-10-06 11:04:40|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|1524
1633518300000|2021-10-06 11:05:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.7|10977
1633518330000|2021-10-06 11:05:30|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.7|5718
1633518370000|2021-10-06 11:06:10|267.8||267.8||267.8||267.8||561
1633518380000|2021-10-06 11:06:20|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|3545
1633518420000|2021-10-06 11:07:00|||||||||639
1633518450000|2021-10-06 11:07:30|||||||||3201
1633518470000|2021-10-06 11:07:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|5555
1633518510000|2021-10-06 11:08:30|267.7|267.5|267.6|267.5|267.7|267.6|267.6|267.5|86873
1633518530000|2021-10-06 11:08:50|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|13020
1633518570000|2021-10-06 11:09:30|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|3129
1633518590000|2021-10-06 11:09:50|267.8||267.8||267.8||267.8||0
1633518600000|2021-10-06 11:10:00|267.7||267.7||267.7||267.7||2562
1633518620000|2021-10-06 11:10:20|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|815
1633518640000|2021-10-06 11:10:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|19320
1633518660000|2021-10-06 11:11:00|268||267.9||268||267.9||0
1633518670000|2021-10-06 11:11:10|||||||||590
1633518720000|2021-10-06 11:12:00|||||||||2312
1633518760000|2021-10-06 11:12:40|268|267.9|267.9|267.8|268|267.9|267.9|267.8|7586
1633518770000|2021-10-06 11:12:50|||||||||661
1633518800000|2021-10-06 11:13:20|268|267.9|268|267.9|268|267.9|268|267.9|3286
1633518860000|2021-10-06 11:14:20|267.9|267.8|267.9|267.8|268|267.8|267.9|267.8|20270
1633518870000|2021-10-06 11:14:30|268|267.9|267.9|267.8|268|267.9|267.9|267.8|9563
1633518910000|2021-10-06 11:15:10|||||||||690
1633518940000|2021-10-06 11:15:40|268||268||268||268||11283
1633518950000|2021-10-06 11:15:50||267.9||267.9||267.9||267.9|0
1633518960000|2021-10-06 11:16:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|4421
1633518980000|2021-10-06 11:16:20|||||||||565
1633518990000|2021-10-06 11:16:30|268|267.9|268|267.9|268|267.9|268|267.9|213
1633519000000|2021-10-06 11:16:40|268.1|268|268|267.9|268.1|268|268|267.9|10635
1633519030000|2021-10-06 11:17:10|||||||||722
1633519120000|2021-10-06 11:18:40|||||||||704
1633519140000|2021-10-06 11:19:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|19491
1633519200000|2021-10-06 11:20:00|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|10274
1633519230000|2021-10-06 11:20:30|||||||||564
1633519270000|2021-10-06 11:21:10|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|2981
1633519280000|2021-10-06 11:21:20|||||||||624
1633519320000|2021-10-06 11:22:00|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|16039
1633519330000|2021-10-06 11:22:10|||||||||596
1633519370000|2021-10-06 11:22:50|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|17668
1633519380000|2021-10-06 11:23:00|268|267.9|268|267.9|268|267.9|268|267.9|5015
1633519390000|2021-10-06 11:23:10|||||||||688
1633519400000|2021-10-06 11:23:20|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|9758
1633519410000|2021-10-06 11:23:30|268|267.9|268|267.8|268|267.9|268|267.8|8150
1633519420000|2021-10-06 11:23:40|267.9||267.9||267.9||267.9||0
1633519440000|2021-10-06 11:24:00|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|22803
1633519450000|2021-10-06 11:24:10|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|16887
1633519470000|2021-10-06 11:24:30|267.7|267.6|267.8|267.6|267.8|267.6|267.7|267.6|18932
1633519490000|2021-10-06 11:24:50||267.7||267.7||267.7||267.7|614
1633519540000|2021-10-06 11:25:40|267.9|267.8|268|267.9|268|267.9|267.9|267.8|33270
1633519550000|2021-10-06 11:25:50|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|2523
1633519590000|2021-10-06 11:26:30|268|267.9|268|267.9|268|267.9|268|267.9|2692
1633519600000|2021-10-06 11:26:40|268.1|268|268|267.9|268.1|268|268|267.9|3760
1633519610000|2021-10-06 11:26:50|268.1|268|268.1|267.9|268.1|268|268.1|267.9|3095
1633519620000|2021-10-06 11:27:00|268|268|268.1|268|268.1|268|268|267.9|2500
1633519630000|2021-10-06 11:27:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|9291
1633519640000|2021-10-06 11:27:20|268.1|268|268.1|268|268.1|268|268.1|268|6324
1633519650000|2021-10-06 11:27:30|268.2||268.1||268.2||268.1||0
1633519660000|2021-10-06 11:27:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|2593
1633519670000|2021-10-06 11:27:50|||||||||683
1633519680000|2021-10-06 11:28:00|268.1|268|268.2|268.1|268.2|268.1|268.1|268|12853
1633519690000|2021-10-06 11:28:10|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|28273
1633519700000|2021-10-06 11:28:20|||||||||6913
1633519740000|2021-10-06 11:29:00|||||||||2512
1633519770000|2021-10-06 11:29:30|||||||||702
1633519780000|2021-10-06 11:29:40|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|300
1633519800000|2021-10-06 11:30:00|268.6||268.5||268.6||268.5||0
1633519810000|2021-10-06 11:30:10|||||||||660
1633519820000|2021-10-06 11:30:20|||||||||1800
1633519830000|2021-10-06 11:30:30|||||||||275
1633519840000|2021-10-06 11:30:40|||||||||638
1633519880000|2021-10-06 11:31:20|268.6||268.6||268.6||268.6||1276
1633519890000|2021-10-06 11:31:30|268.5||268.5||268.5||268.5||0
1633519910000|2021-10-06 11:31:50|268.6|268.5|268.6|268.5|268.7|268.6|268.6|268.5|5148
1633519930000|2021-10-06 11:32:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|3317
1633519960000|2021-10-06 11:32:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|15368
1633519970000|2021-10-06 11:32:50|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|7139
1633519990000|2021-10-06 11:33:10|268.6||268.5||268.6||268.5||5919
1633520010000|2021-10-06 11:33:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|11801
1633520030000|2021-10-06 11:33:50|||||||||618
1633520080000|2021-10-06 11:34:40|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|20527
1633520100000|2021-10-06 11:35:00|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|1304
1633520120000|2021-10-06 11:35:20|268.7||268.6||268.7||268.6||0
1633520130000|2021-10-06 11:35:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|226
1633520140000|2021-10-06 11:35:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|4184
1633520150000|2021-10-06 11:35:50|268.7||268.6||268.7||268.6||0
1633520160000|2021-10-06 11:36:00|||||||||661
1633520210000|2021-10-06 11:36:50|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|7751
1633520220000|2021-10-06 11:37:00|268.7|268.6|268.7|268.6|268.8|268.7|268.7|268.6|8531
1633520240000|2021-10-06 11:37:20|268.8||268.7||268.8||268.7||566
1633520260000|2021-10-06 11:37:40|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|14382
1633520270000|2021-10-06 11:37:50||268.6||268.6||268.6||268.6|0
1633520280000|2021-10-06 11:38:00|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|5533
1633520310000|2021-10-06 11:38:30|||||||||612
1633520340000|2021-10-06 11:39:00||268.6||268.6||268.6||268.6|0
1633520360000|2021-10-06 11:39:20|||||||||1701
1633520390000|2021-10-06 11:39:50|268.8||268.8||268.8||268.7||16595
1633520400000|2021-10-06 11:40:00|268.7|268.7|268.7|268.5|268.7|268.7|268.7|268.5|13137
1633520420000|2021-10-06 11:40:20|268.6||268.6||268.6||268.6||0
1633520450000|2021-10-06 11:40:50|||||||||627
1633520470000|2021-10-06 11:41:10|268.7||268.7||268.7||268.7||1310
1633520480000|2021-10-06 11:41:20||268.6||268.6||268.6||268.6|0
1633520500000|2021-10-06 11:41:40|||||||||1438
1633520520000|2021-10-06 11:42:00|||||||||719
1633520580000|2021-10-06 11:43:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|14434
1633520590000|2021-10-06 11:43:10|||||||||20848
1633520640000|2021-10-06 11:44:00|||||||||12
1633520650000|2021-10-06 11:44:10|||||||||609
1633520660000|2021-10-06 11:44:20|268.5|268.4|268.5|268.4|268.6|268.5|268.5|268.4|19841
1633520750000|2021-10-06 11:45:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|3088
1633520760000|2021-10-06 11:46:00|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|14968
1633520800000|2021-10-06 11:46:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|2988
1633520820000|2021-10-06 11:47:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|3074
1633520830000|2021-10-06 11:47:10|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|7080
1633520860000|2021-10-06 11:47:40|268.7||268.7||268.7||268.7||1230
1633520900000|2021-10-06 11:48:20|268.8|268.6|268.8|268.7|268.8|268.7|268.8|268.6|11184
1633520950000|2021-10-06 11:49:10|||||||||1218
1633520970000|2021-10-06 11:49:30|268.9|268.8|268.9|268.7|268.9|268.8|268.8|268.7|1989
1633520990000|2021-10-06 11:49:50|||||||||669
1633521000000|2021-10-06 11:50:00|268.8|268.6|268.7|268.6|268.8|268.6|268.7|268.6|17626
1633521010000|2021-10-06 11:50:10|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|3074
1633521020000|2021-10-06 11:50:20|268.7|268.5|268.6|268.5|268.7|268.5|268.6|268.5|1689
1633521100000|2021-10-06 11:51:40|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|8431
1633521120000|2021-10-06 11:52:00|268.6||268.6||268.6||268.6||0
1633521150000|2021-10-06 11:52:30|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.6|6853
1633521160000|2021-10-06 11:52:40|||||||||662
1633521170000|2021-10-06 11:52:50|268.8||268.8||268.8||268.8||8511
1633521190000|2021-10-06 11:53:10||268.7||268.7||268.7||268.7|697
1633521240000|2021-10-06 11:54:00|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|7410
1633521250000|2021-10-06 11:54:10|||||||||685
1633521310000|2021-10-06 11:55:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|5476
1633521360000|2021-10-06 11:56:00|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|32865
1633521390000|2021-10-06 11:56:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3065
1633521410000|2021-10-06 11:56:50|||||||||637
1633521450000|2021-10-06 11:57:30|||||||||3312
1633521460000|2021-10-06 11:57:40|||||||||3
1633521490000|2021-10-06 11:58:10|268.9|268.8|268.9|268.8|269|268.9|268.9|268.8|5956
1633521500000|2021-10-06 11:58:20|269|268.9|269|268.9|269|268.9|269|268.9|3105
1633521530000|2021-10-06 11:58:50|||||||||1758
1633521550000|2021-10-06 11:59:10|268.9|268.8|269|268.9|269|268.9|268.9|268.8|18654
1633521570000|2021-10-06 11:59:30|268.9|268.8|269|268.9|269|268.9|268.9|268.8|2081
1633521580000|2021-10-06 11:59:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|0
1633521590000|2021-10-06 11:59:50|269|268.9|269|268.9|269|268.9|269|268.9|2500
1633521600000|2021-10-06 12:00:00|268.9|268.8|269|268.8|269|268.9|268.9|268.8|1250
1633521610000|2021-10-06 12:00:10|268.9||268.9||268.9||268.9||0
1633521640000|2021-10-06 12:00:40|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.7|12516
1633521650000|2021-10-06 12:00:50||268.8||268.7||268.8||268.7|3702
1633521660000|2021-10-06 12:01:00||268.8||268.7||268.8||268.7|654
1633521710000|2021-10-06 12:01:50|268.8|268.8|268.8|268.7|268.8|268.8|268.8|268.7|1354
1633521770000|2021-10-06 12:02:50|||||||||675
1633521800000|2021-10-06 12:03:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|2502
1633521820000|2021-10-06 12:03:40|268.8|268.7|268.8|268.7|268.9|268.8|268.8|268.7|10480
1633521830000|2021-10-06 12:03:50|||||||||693
1633521880000|2021-10-06 12:04:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|12392
1633521890000|2021-10-06 12:04:50|269.1|269|269|268.9|269.1|269|269|268.9|334011
1633521900000|2021-10-06 12:05:00|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.7|38027
1633521920000|2021-10-06 12:05:20|269|268.9|269|268.9|269|268.9|269|268.9|19455
1633521950000|2021-10-06 12:05:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|7101
1633521960000|2021-10-06 12:06:00|269|268.9|269|268.9|269.1|268.9|269|268.9|37817
1633521970000|2021-10-06 12:06:10||268.8||268.8||268.8||268.8|7139
1633522000000|2021-10-06 12:06:40||268.9||268.8||268.9||268.8|1384
1633522030000|2021-10-06 12:07:10||268.9||268.9||268.9||268.9|695
1633522040000|2021-10-06 12:07:20|||||||||11500
1633522050000|2021-10-06 12:07:30|268.9|268.8|269|268.9|269|268.9|268.9|268.8|2500
1633522070000|2021-10-06 12:07:50|||||||||588
1633522100000|2021-10-06 12:08:20|269.1||269.1||269.1||269||18024
1633522110000|2021-10-06 12:08:30||269||269||269||269|0
1633522130000|2021-10-06 12:08:50|269.2|269.1|269.1|269|269.2|269.1|269.1|269|21402
1633522140000|2021-10-06 12:09:00|269|268.9|269|268.9|269|268.9|269|268.9|7911
1633522190000|2021-10-06 12:09:50|||||||||635
1633522200000|2021-10-06 12:10:00|269.1||269.1||269.1||269.1||0
1633522210000|2021-10-06 12:10:10||269||268.9||269||268.9|655
1633522240000|2021-10-06 12:10:40||269||268.9||269||268.9|0
1633522250000|2021-10-06 12:10:50||269||269||269||269|0
1633522270000|2021-10-06 12:11:10|||||||||685
1633522330000|2021-10-06 12:12:10|||||||||710
1633522360000|2021-10-06 12:12:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|18576
1633522390000|2021-10-06 12:13:10|||||||||675
1633522400000|2021-10-06 12:13:20|||||||||8
1633522420000|2021-10-06 12:13:40|||||||||662
1633522480000|2021-10-06 12:14:40|||||||||1134
1633522500000|2021-10-06 12:15:00|||||||||657
1633522510000|2021-10-06 12:15:10|269.1|269|269.1|269|269.1|269|269.1|269|11063
1633522530000|2021-10-06 12:15:30|269|268.9|269|268.9|269|268.9|268.9|268.8|35607
1633522540000|2021-10-06 12:15:40|268.9|268.8|269|268.8|269|268.9|268.9|268.8|14293
1633522570000|2021-10-06 12:16:10||268.9||268.9||268.9||268.9|0
1633522580000|2021-10-06 12:16:20||268.8||268.8||268.8||268.8|0
1633522590000|2021-10-06 12:16:30|||||||||562
1633522610000|2021-10-06 12:16:50||268.9||268.9||268.9||268.9|0
1633522620000|2021-10-06 12:17:00|||||||||1124
1633522630000|2021-10-06 12:17:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|9076
1633522640000|2021-10-06 12:17:20|268.8|268.7|268.8|268.7|268.9|268.8|268.8|268.7|12687
1633522650000|2021-10-06 12:17:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|2500
1633522670000|2021-10-06 12:17:50|||||||||1338
1633522700000|2021-10-06 12:18:20|269|268.9|269|268.8|269|268.9|269|268.8|4591
1633522720000|2021-10-06 12:18:40|269.1|268.9|269.1|269|269.1|269|269.1|268.9|1268
1633522750000|2021-10-06 12:19:10|||||||||634
1633522760000|2021-10-06 12:19:20|269|268.9|269.1|268.9|269.1|269|269|268.9|21103
1633522810000|2021-10-06 12:20:10|269||269||269||269||596
1633522820000|2021-10-06 12:20:20|||||||||489
1633522850000|2021-10-06 12:20:50|268.9|268.8|268.7|268.5|268.9|268.8|268.6|268.5|43895
1633522860000|2021-10-06 12:21:00||268.6||268.5||268.6||268.5|3217
1633522870000|2021-10-06 12:21:10|268.6|268.6|268.7|268.6|268.7|268.6|268.6|268.6|2500
1633522880000|2021-10-06 12:21:20|||||||||5783
1633522890000|2021-10-06 12:21:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3697
1633522920000|2021-10-06 12:22:00|||||||||903
1633522940000|2021-10-06 12:22:20|||||||||693
1633522990000|2021-10-06 12:23:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|8265
1633523000000|2021-10-06 12:23:20|||||||||1980
1633523010000|2021-10-06 12:23:30|||||||||673
1633523050000|2021-10-06 12:24:10|||||||||673
1633523100000|2021-10-06 12:25:00|269|268.9|269|268.9|269|268.9|269|268.9|3062
1633523110000|2021-10-06 12:25:10|||||||||2768
1633523130000|2021-10-06 12:25:30|||||||||692
1633523140000|2021-10-06 12:25:40|269.1|269|269.1|269|269.1|269|269.1|269|8736
1633523150000|2021-10-06 12:25:50|269.2|269.1|269.1|269|269.2|269.1|269.1|269|6184
1633523160000|2021-10-06 12:26:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|6703
1633523170000|2021-10-06 12:26:10|269.3||269.2||269.3||269.2||5765
1633523180000|2021-10-06 12:26:20|269.1|269|269.2|269|269.2|269|269.1|269|19828
1633523190000|2021-10-06 12:26:30||269.1||269||269.1||269|4295
1633523210000|2021-10-06 12:26:50||269.1||269.1||269.1||269.1|0
1633523220000|2021-10-06 12:27:00|269.3||269.3||269.3||269.3||0
1633523230000|2021-10-06 12:27:10|269.2||269.2||269.2||269.2||670
1633523260000|2021-10-06 12:27:40|269.1|269|269.1|269|269.1|269|269.1|269|1561
1633523280000|2021-10-06 12:28:00|||||||||602
1633523320000|2021-10-06 12:28:40|||||||||1222
1633523330000|2021-10-06 12:28:50|269.2|269.1|269.1|269|269.2|269.1|269.1|269|4793
1633523340000|2021-10-06 12:29:00|269|268.9|269|268.9|269|268.9|269|268.9|35615
1633523350000|2021-10-06 12:29:10|||||||||6788
1633523370000|2021-10-06 12:29:30||268.8||268.9||268.9||268.8|3217
1633523380000|2021-10-06 12:29:40||268.8||268.9||268.9||268.8|682
1633523390000|2021-10-06 12:29:50|269.1|269|269.1|268.9|269.1|269|269.1|268.9|15140
1633523400000|2021-10-06 12:30:00|269|269|269.1|269|269.1|269|269|269|0
1633523410000|2021-10-06 12:30:10|269.2|269.1|269.2|269|269.2|269.1|269.2|269|8453
1633523440000|2021-10-06 12:30:40||269.1||269||269.1||269|1833
1633523450000|2021-10-06 12:30:50|269.1||269.2||269.2||269.1||0
1633523480000|2021-10-06 12:31:20||269.1||269.1||269.1||269.1|1222
1633523510000|2021-10-06 12:31:50|269.3|269.2|269.3|269.2|269.4|269.3|269.3|269.2|17930
1633523540000|2021-10-06 12:32:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|10253
1633523560000|2021-10-06 12:32:40|||||||||701
1633523600000|2021-10-06 12:33:20|||||||||1833
1633523620000|2021-10-06 12:33:40|||||||||611
1633523640000|2021-10-06 12:34:00|269.3||269.3||269.3||269.3||56
1633523670000|2021-10-06 12:34:30|||||||||588
1633523700000|2021-10-06 12:35:00||269.2||269.1||269.2||269.1|0
1633523710000|2021-10-06 12:35:10|269.2|269.2|269.2|269.1|269.2|269.2|269.2|269.1|1334
1633523740000|2021-10-06 12:35:40|||||||||1641
1633523770000|2021-10-06 12:36:10|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|6070
1633523780000|2021-10-06 12:36:20||269.2||269.2||269.2||269.2|0
1633523790000|2021-10-06 12:36:30|||||||||697
1633523810000|2021-10-06 12:36:50|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|3347
1633523820000|2021-10-06 12:37:00|||||||||39
1633523830000|2021-10-06 12:37:10|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|1358
1633523840000|2021-10-06 12:37:20|269.2||269.2||269.2||269.2||0
1633523850000|2021-10-06 12:37:30|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|566
1633523860000|2021-10-06 12:37:40|269.2||269.2||269.2||269.2||0
1633523890000|2021-10-06 12:38:10||269||269||269.1||269|15881
1633523910000|2021-10-06 12:38:30|269.1||269.1||269.1||269.1||0
1633523920000|2021-10-06 12:38:40|269.2|269.1|269.2|269.1|269.2|269.1|269.1|269|9328
1633523930000|2021-10-06 12:38:50||269||269.1||269.1||269|2500
1633523940000|2021-10-06 12:39:00|269.1|269|269.1|269|269.1|269|269.1|269|0
1633523950000|2021-10-06 12:39:10|269.2||269.1||269.2||269.1||0
1633524000000|2021-10-06 12:40:00|||||||||2995
1633524010000|2021-10-06 12:40:10|||||||||7345
1633524030000|2021-10-06 12:40:30|269|268.9|269|268.9|269.1|268.9|269|268.9|4704
1633524040000|2021-10-06 12:40:40|269.1||269||269.1||269||0
1633524050000|2021-10-06 12:40:50|||||||||933
1633524060000|2021-10-06 12:41:00|||||||||708
1633524070000|2021-10-06 12:41:10|269.1|269|269.1|269|269.1|269|269.1|269|3709
1633524110000|2021-10-06 12:41:50|269.2|269.1|269.2|269|269.2|269.1|269.2|269|16132
1633524120000|2021-10-06 12:42:00||269.1||269.1||269.1||269.1|0
1633524140000|2021-10-06 12:42:20||269||269||269.1||269|1758
1633524160000|2021-10-06 12:42:40||269.1||269.1||269.1||269.1|0
1633524170000|2021-10-06 12:42:50|269.3||269.3||269.3||269.3||4523
1633524180000|2021-10-06 12:43:00|269.2||269.2||269.2||269.2||0
1633524200000|2021-10-06 12:43:20|||||||||2472
1633524210000|2021-10-06 12:43:30|269.3|269|269|268.9|269.3|269.1|269|268.9|35768
1633524240000|2021-10-06 12:44:00|269.1|269|269.1|268.9|269.1|269|269.1|268.9|1387
1633524250000|2021-10-06 12:44:10||269||269||269||269|0
1633524320000|2021-10-06 12:45:20|||||||||624
1633524360000|2021-10-06 12:46:00|||||||||7500
1633524380000|2021-10-06 12:46:20|269|268.9|269|268.9|269|268.9|269|268.9|5999
1633524390000|2021-10-06 12:46:30|||||||||1176
1633524420000|2021-10-06 12:47:00|269.1|269|269.1|269|269.1|269|269.1|268.9|1154
1633524460000|2021-10-06 12:47:40|||||||||600
1633524480000|2021-10-06 12:48:00|||||||||600
1633524490000|2021-10-06 12:48:10|269|268.9|269.1|268.9|269.1|269|269|268.9|15305
1633524500000|2021-10-06 12:48:20|269|269|269|268.9|269|269|269|268.9|1550
1633524510000|2021-10-06 12:48:30|269.1|269|269.1|269|269.1|269|269.1|269|3496
1633524530000|2021-10-06 12:48:50|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|12267
1633524540000|2021-10-06 12:49:00||269||269||269||269|0
1633524550000|2021-10-06 12:49:10||269.1||269.1||269.1||269.1|0
1633524570000|2021-10-06 12:49:30|||||||||695
1633524610000|2021-10-06 12:50:10|||||||||633
1633524660000|2021-10-06 12:51:00|269.1|269|269|268.9|269.1|269|269|268.9|15602
1633524670000|2021-10-06 12:51:10|269.1|269|269.1|269|269.1|269|269.1|269|9510
1633524680000|2021-10-06 12:51:20|269|268.9|269.1|268.9|269.1|268.9|269|268.9|5209
1633524720000|2021-10-06 12:52:00|269|268.8|268.9|268.8|269|268.8|268.9|268.8|10083
1633524750000|2021-10-06 12:52:30|269|268.9|269|268.8|269|268.9|269|268.8|9633
1633524760000|2021-10-06 12:52:40|268.9||268.9||268.9||268.9||646
1633524770000|2021-10-06 12:52:50|269|268.9|268.9|268.8|269|268.9|268.9|268.8|2500
1633524780000|2021-10-06 12:53:00|269|268.9|269|268.8|269|268.9|269|268.8|7723
1633524800000|2021-10-06 12:53:20|268.9|268.9|269|268.9|269|268.9|268.9|268.9|0
1633524820000|2021-10-06 12:53:40|||||||||6938
1633524830000|2021-10-06 12:53:50||268.8||268.9||268.9||268.8|0
1633524840000|2021-10-06 12:54:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|2500
1633524870000|2021-10-06 12:54:30|||||||||648
1633524880000|2021-10-06 12:54:40|268.8|268.7|268.8|268.7|268.8|268.7|268.7|268.6|19223
1633524890000|2021-10-06 12:54:50|268.9|268.8|268.9|268.7|268.9|268.8|268.9|268.7|4728
1633524930000|2021-10-06 12:55:30|268.8|268.8|268.9|268.8|268.9|268.8|268.8|268.8|590
1633524940000|2021-10-06 12:55:40|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|0
1633524950000|2021-10-06 12:55:50|268.8|268.8|268.8|268.7|268.8|268.8|268.8|268.7|1298
1633524960000|2021-10-06 12:56:00|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|7303
1633524970000|2021-10-06 12:56:10|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.6|5415
1633524980000|2021-10-06 12:56:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|2962
1633525000000|2021-10-06 12:56:40|||||||||669
1633525020000|2021-10-06 12:57:00|||||||||1000
1633525030000|2021-10-06 12:57:10|268.9|268.8|268.9|268.7|268.9|268.8|268.9|268.7|586
1633525050000|2021-10-06 12:57:30||268.8||268.7||268.8||268.7|686
1633525060000|2021-10-06 12:57:40||268.8||268.8||268.8||268.8|0
1633525080000|2021-10-06 12:58:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|7333
1633525090000|2021-10-06 12:58:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|4715
1633525100000|2021-10-06 12:58:20|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.7|1928
1633525120000|2021-10-06 12:58:40||268.8||268.8||268.8||268.8|676
1633525130000|2021-10-06 12:58:50|269|268.9|269|268.9|269|268.9|269|268.9|12869
1633525150000|2021-10-06 12:59:10|269.1|269|269.1|269|269.1|269|269.1|269|3192
1633525160000|2021-10-06 12:59:20|||||||||1959
1633525210000|2021-10-06 13:00:10|||||||||3270
1633525230000|2021-10-06 13:00:30|269.2||269.2||269.2||269.1||5889
1633525240000|2021-10-06 13:00:40||269.1||269.1||269.1||269.1|0
1633525270000|2021-10-06 13:01:10|269.1|269|269.1|269|269.1|269|269.1|268.9|32176
1633525310000|2021-10-06 13:01:50|269.2||269.2||269.2||269.2||4147
1633525330000|2021-10-06 13:02:10|269.3|269.1|269.3|269.2|269.3|269.2|269.3|269.1|29561
1633525340000|2021-10-06 13:02:20|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|8974
1633525350000|2021-10-06 13:02:30|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|5383
1633525380000|2021-10-06 13:03:00|||||||||676
1633525410000|2021-10-06 13:03:30|||||||||20000
1633525420000|2021-10-06 13:03:40|||||||||3024
1633525450000|2021-10-06 13:04:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|3761
1633525480000|2021-10-06 13:04:40|269.5||269.4||269.5||269.4||1911
1633525490000|2021-10-06 13:04:50|269.5||269.4||269.5||269.4||2500
1633525530000|2021-10-06 13:05:30|||||||||2076
1633525550000|2021-10-06 13:05:50|269.5||269.4||269.5||269.4||424
1633525560000|2021-10-06 13:06:00|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|2500
1633525570000|2021-10-06 13:06:10|269.6|269.4|269.5|269.4|269.6|269.4|269.5|269.4|11000
1633525590000|2021-10-06 13:06:30|269.6||269.5||269.6||269.5||16733
1633525600000|2021-10-06 13:06:40|||||||||3393
1633525640000|2021-10-06 13:07:20|||||||||1302
1633525650000|2021-10-06 13:07:30|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|52271
1633525660000|2021-10-06 13:07:40|269.6||269.5||269.6||269.5||15261
1633525710000|2021-10-06 13:08:30|||||||||13026
1633525730000|2021-10-06 13:08:50|||||||||655
1633525740000|2021-10-06 13:09:00|||||||||99
1633525760000|2021-10-06 13:09:20|||||||||655
1633525790000|2021-10-06 13:09:50|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|42889
1633525800000|2021-10-06 13:10:00|269.6|269.5|269.5|269.4|269.7|269.5|269.5|269.4|64242
1633525820000|2021-10-06 13:10:20|269.6||269.5||269.6||269.5||17478
1633525830000|2021-10-06 13:10:30|||||||||2323
1633525850000|2021-10-06 13:10:50|269.6||269.5||269.6||269.5||9735
1633525860000|2021-10-06 13:11:00|269.6||269.5||269.6||269.5||20625
1633525870000|2021-10-06 13:11:10|269.6||269.5||269.6||269.5||7288
1633525880000|2021-10-06 13:11:20|269.6|269.5|270|269.9|270|269.9|269.6|269.5|123263
1633525910000|2021-10-06 13:11:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|8915
1633525940000|2021-10-06 13:12:20|270|269.9|270|269.9|270|269.9|270|269.9|4923
1633525950000|2021-10-06 13:12:30|270.1|270|270.1|270|270.1|270|270.1|270|36305
1633525990000|2021-10-06 13:13:10|270.2||270.1||270.2||270.1||11941
1633526000000|2021-10-06 13:13:20|270|269.9|270|269.9|270.1|270|270|269.9|26296
1633526030000|2021-10-06 13:13:50||269.8||269.9||269.9||269.8|2166
1633526080000|2021-10-06 13:14:40|||||||||598
1633526110000|2021-10-06 13:15:10|270.1||270.1||270.1||270.1||5516
1633526120000|2021-10-06 13:15:20||270||270||270||270|0
1633526130000|2021-10-06 13:15:30|270|269.9|270|269.9|270|269.9|270|269.9|3456
1633526140000|2021-10-06 13:15:40|270.1||270.1||270.1||270.1||2500
1633526160000|2021-10-06 13:16:00|270|270|270|269.9|270|270|270|269.9|4776
1633526170000|2021-10-06 13:16:10|||||||||1605
1633526220000|2021-10-06 13:17:00|270.1|270|270.1|270|270.1|270|270.1|270|8920
1633526240000|2021-10-06 13:17:20|270.2||270.1||270.2||270.1||3304
1633526250000|2021-10-06 13:17:30|270|269.9|270|269.9|270|269.9|270|269.9|4264
1633526320000|2021-10-06 13:18:40|||||||||3678
1633526340000|2021-10-06 13:19:00|270.1|270|270|269.9|270.1|270|270|269.9|2963
1633526370000|2021-10-06 13:19:30|||||||||1830
1633526390000|2021-10-06 13:19:50|||||||||614
1633526410000|2021-10-06 13:20:10|||||||||10011
1633526420000|2021-10-06 13:20:20|269.9|269.8|270.1|269.9|270.1|269.9|269.9|269.8|11273
1633526430000|2021-10-06 13:20:30|270|270|270|269.9|270.1|270|270|269.9|5346
1633526440000|2021-10-06 13:20:40|||||||||718
1633526460000|2021-10-06 13:21:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|9048
1633526490000|2021-10-06 13:21:30|270|269.9|270|269.8|270|269.9|269.9|269.8|3056
1633526500000|2021-10-06 13:21:40|||||||||1200
1633526510000|2021-10-06 13:21:50|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|556
1633526520000|2021-10-06 13:22:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|7771
1633526530000|2021-10-06 13:22:10|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|4049
1633526540000|2021-10-06 13:22:20|||||||||1346
1633526580000|2021-10-06 13:23:00|269.7|269.7|269.8|269.7|269.9|269.8|269.7|269.7|8343
1633526590000|2021-10-06 13:23:10|269.9|269.8|269.9|269.8|270|269.8|269.9|269.7|3285
1633526600000|2021-10-06 13:23:20|270||269.9||270||269.9||1875
1633526620000|2021-10-06 13:23:40|270|269.9|270|269.8|270|269.9|270|269.8|1418
1633526630000|2021-10-06 13:23:50|269.9||269.9||269.9||269.9||0
1633526640000|2021-10-06 13:24:00|270||269.9||270||269.9||0
1633526650000|2021-10-06 13:24:10|270||270||270||270||0
1633526670000|2021-10-06 13:24:30|269.9|269.9|270|269.9|270|269.9|269.9|269.8|7511
1633526680000|2021-10-06 13:24:40|||||||||2785
1633526700000|2021-10-06 13:25:00|||||||||2150
1633526720000|2021-10-06 13:25:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|8164
1633526730000|2021-10-06 13:25:30|269.8|269.7|269.8|269.6|269.9|269.8|269.8|269.6|8321
1633526750000|2021-10-06 13:25:50|269.7|269.7|269.8|269.7|269.8|269.7|269.7|269.7|5354
1633526760000|2021-10-06 13:26:00|269.9||269.9||269.9||269.9||3328
1633526770000|2021-10-06 13:26:10||269.8||269.8||269.8||269.8|0
1633526780000|2021-10-06 13:26:20|270|269.9|270|269.9|270|269.9|270|269.9|3952
1633526810000|2021-10-06 13:26:50|270.1||270||270.1||270||1620
1633526840000|2021-10-06 13:27:20|270.1||270||270.1||270||280
1633526890000|2021-10-06 13:28:10|270.1||270||270.1||270||6832
1633526920000|2021-10-06 13:28:40|270.1|270|270.1|269.9|270.1|270|270|269.9|4413
1633526930000|2021-10-06 13:28:50||270||270||270||269.9|0
1633526940000|2021-10-06 13:29:00|270.2||270.1||270.2||270.1||8347
1633526960000|2021-10-06 13:29:20|||||||||1142
1633526980000|2021-10-06 13:29:40|270.2||270.1||270.2||270.1||6559
1633527000000|2021-10-06 13:30:00|270.2|269.9|270.1|270|270.2|270|270|269.9|19505
1633527010000|2021-10-06 13:30:10|270.2||270.1||270.2||270.1||49333
1633527020000|2021-10-06 13:30:20|270|269.9|270.1|270|270.1|270|270|269.9|9548
1633527040000|2021-10-06 13:30:40|270|269.9|270.1|269.9|270.1|270|270|269.9|11173
1633527050000|2021-10-06 13:30:50|270.2|270|270.1|270|270.2|270|270.1|270|13286
1633527060000|2021-10-06 13:31:00|270.2||270.1||270.2||270.1||2468
1633527070000|2021-10-06 13:31:10|270.2|270.1|270.2|270.1|270.3|270.1|270.1|270.1|26515
1633527090000|2021-10-06 13:31:30|270.3||270.2||270.3||270.2||13192
1633527100000|2021-10-06 13:31:40|270.3||270.2||270.3||270.2||17258
1633527110000|2021-10-06 13:31:50|270.3||270.2||270.3||270.2||4122
1633527120000|2021-10-06 13:32:00|270.3||270.2||270.3||270.2||0
1633527130000|2021-10-06 13:32:10|270.3|270.2|270.7|270.5|270.7|270.5|270.2|270.2|102510
1633527140000|2021-10-06 13:32:20|270.8|270.6|270.8|270.7|270.8|270.7|270.8|270.6|15204
1633527150000|2021-10-06 13:32:30|270.7|270.6|270.5|270.4|270.7|270.6|270.5|270.4|15936
1633527170000|2021-10-06 13:32:50|270.4|270.3|270.2|270.1|270.4|270.3|270.2|270.1|14032
1633527180000|2021-10-06 13:33:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2500
1633527190000|2021-10-06 13:33:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|556
1633527210000|2021-10-06 13:33:30|270.1|270|270.1|269.9|270.1|270|270.1|269.9|7295
1633527220000|2021-10-06 13:33:40|270|270|270.1|270|270.1|270|270|269.9|7761
1633527230000|2021-10-06 13:33:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|7138
1633527240000|2021-10-06 13:34:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3591
1633527260000|2021-10-06 13:34:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|6556
1633527280000|2021-10-06 13:34:40|270.1|270|270.2|270.1|270.2|270.1|270.1|270|1521
1633527320000|2021-10-06 13:35:20|||||||||2386
1633527330000|2021-10-06 13:35:30|||||||||3000
1633527340000|2021-10-06 13:35:40|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|14567
1633527350000|2021-10-06 13:35:50|270.5|270.2|270.4|270.3|270.5|270.4|270.4|270.2|119839
1633527360000|2021-10-06 13:36:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1899
1633527370000|2021-10-06 13:36:10|270.4|270.3|270.3|270.2|270.4|270.3|270.2|270.1|30462
1633527380000|2021-10-06 13:36:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|0
1633527400000|2021-10-06 13:36:40|270.3|270.3|270.2|270.1|270.3|270.3|270.2|270.1|8514
1633527410000|2021-10-06 13:36:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|6210
1633527420000|2021-10-06 13:37:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|18350
1633527450000|2021-10-06 13:37:30|270.4|270.3|270.4|270.2|270.5|270.3|270.3|270.2|12007
1633527460000|2021-10-06 13:37:40||270.3||270.3||270.3||270.3|0
1633527470000|2021-10-06 13:37:50|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|7142
1633527490000|2021-10-06 13:38:10|270.2|270.1|270.1|270|270.2|270.1|270.1|270|13111
1633527500000|2021-10-06 13:38:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1633527520000|2021-10-06 13:38:40|270.3||270.2||270.3||270.2||6800
1633527550000|2021-10-06 13:39:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|8954
1633527560000|2021-10-06 13:39:20|||||||||1857
1633527580000|2021-10-06 13:39:40|||||||||20
1633527590000|2021-10-06 13:39:50|||||||||1124
1633527600000|2021-10-06 13:40:00|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|7026
1633527630000|2021-10-06 13:40:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|31415
1633527640000|2021-10-06 13:40:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|7972
1633527650000|2021-10-06 13:40:50|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|10010
1633527660000|2021-10-06 13:41:00|270.4|270.2|270.3|270.2|270.4|270.3|270.3|270.2|4475
1633527680000|2021-10-06 13:41:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|569
1633527700000|2021-10-06 13:41:40|270.3||270.2||270.3||270.2||4686
1633527710000|2021-10-06 13:41:50|270.3||270.3||270.3||270.3||3580
1633527720000|2021-10-06 13:42:00|270.2||270.2||270.2||270.2||0
1633527730000|2021-10-06 13:42:10|270.1|270|270.2|270|270.2|270|270.1|270|7894
1633527740000|2021-10-06 13:42:20||270.1||270||270.1||270|3758
1633527750000|2021-10-06 13:42:30|270.1|269.9|270|269.9|270.1|269.9|270|269.9|31998
1633527760000|2021-10-06 13:42:40|||||||||650
1633527770000|2021-10-06 13:42:50|270.1|270|270.1|270|270.1|270|270.1|270|20635
1633527780000|2021-10-06 13:43:00|270.2|270.1|270.1|270|270.2|270.1|270|269.9|46278
1633527790000|2021-10-06 13:43:10|||||||||1852
1633527810000|2021-10-06 13:43:30|270|269.9|270|269.9|270|269.9|270|269.9|16662
1633527820000|2021-10-06 13:43:40|||||||||706
1633527830000|2021-10-06 13:43:50|270.1|270|270.1|270|270.1|270|270.1|270|22557
1633527840000|2021-10-06 13:44:00|270.2|270.1|270.2|270|270.2|270.1|270.1|270|3271
1633527870000|2021-10-06 13:44:30|270.3|270.1|270.2|270.1|270.3|270.2|270.2|270.1|16406
1633527880000|2021-10-06 13:44:40|||||||||37999
1633527890000|2021-10-06 13:44:50|||||||||1362
1633527920000|2021-10-06 13:45:20|270.1|270|270.1|270|270.1|270|270.1|270|5126
1633527930000|2021-10-06 13:45:30|270|269.9|270.1|270|270.1|270|270|269.9|47551
1633527940000|2021-10-06 13:45:40|||||||||694
1633527960000|2021-10-06 13:46:00|270|269.9|270.1|270|270.1|270|270|269.9|45900
1633527970000|2021-10-06 13:46:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3854
1633527980000|2021-10-06 13:46:20|270.1|270|270.1|270|270.1|270|270.1|270|1520
1633528000000|2021-10-06 13:46:40|270.2|269.9|270.1|269.9|270.2|270|270|269.9|79801
1633528010000|2021-10-06 13:46:50|270|270|270.1|270|270.1|270|270|270|7368
1633528020000|2021-10-06 13:47:00|270|269.9|270|269.9|270|269.9|270|269.9|956
1633528030000|2021-10-06 13:47:10|270.1||270.1||270.1||270.1||4481
1633528040000|2021-10-06 13:47:20|270|269.8|269.9|269.8|270|269.8|269.9|269.8|5713
1633528050000|2021-10-06 13:47:30|270|269.7|270|269.8|270|269.8|270|269.7|2871
1633528090000|2021-10-06 13:48:10|269.9|269.7|269.8|269.7|269.9|269.8|269.8|269.7|14444
1633528100000|2021-10-06 13:48:20|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|2500
1633528110000|2021-10-06 13:48:30|269.8||269.8||269.8||269.8||0
1633528150000|2021-10-06 13:49:10|||||||||1428
1633528170000|2021-10-06 13:49:30|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|3057
1633528180000|2021-10-06 13:49:40|269.9||269.8||269.9||269.8||356
1633528190000|2021-10-06 13:49:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|685
1633528240000|2021-10-06 13:50:40|270.1|269.8|269.9|269.7|270.1|269.8|269.9|269.7|8967
1633528250000|2021-10-06 13:50:50|269.8||269.8||269.8||269.8||0
1633528260000|2021-10-06 13:51:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1633528280000|2021-10-06 13:51:20|269.8|269.7|269.8|269.7|269.8|269.8|269.8|269.7|0
1633528290000|2021-10-06 13:51:30|||||||||2112
1633528310000|2021-10-06 13:51:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|557
1633528320000|2021-10-06 13:52:00|270|269.9|270.1|269.9|270.1|269.9|270|269.9|1598
1633528330000|2021-10-06 13:52:10|270||270.1||270.1||270||0
1633528340000|2021-10-06 13:52:20|270|270|270|269.9|270.1|270|270|269.9|6168
1633528350000|2021-10-06 13:52:30|270.1||270.1||270.1||270.1||0
1633528360000|2021-10-06 13:52:40|270||270||270||270||0
1633528370000|2021-10-06 13:52:50|270.1|270|270.1|270|270.1|270|270.1|270|0
1633528380000|2021-10-06 13:53:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|2664
1633528390000|2021-10-06 13:53:10|270.1|270|270.1|270|270.1|270|270.1|270|567
1633528410000|2021-10-06 13:53:30|270|269.9|270|269.9|270|269.9|270|269.9|6905
1633528440000|2021-10-06 13:54:00|||||||||2464
1633528450000|2021-10-06 13:54:10|270.1||270.1||270.1||270.1||7704
1633528460000|2021-10-06 13:54:20|270|270|270|269.9|270.1|270|270|269.9|5072
1633528470000|2021-10-06 13:54:30|270.1||270.1||270.1||270.1||1214
1633528480000|2021-10-06 13:54:40|270.2|270|270.1|270|270.2|270|270.1|270|10200
1633528490000|2021-10-06 13:54:50|||||||||1214
1633528500000|2021-10-06 13:55:00|270|269.9|270|269.9|270|269.9|270|269.9|19398
1633528520000|2021-10-06 13:55:20|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|9110
1633528530000|2021-10-06 13:55:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|6494
1633528540000|2021-10-06 13:55:40|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|4232
1633528550000|2021-10-06 13:55:50||269.6||269.5||269.6||269.5|2500
1633528570000|2021-10-06 13:56:10|269.8|269.6|269.7|269.6|269.8|269.7|269.7|269.6|9103
1633528580000|2021-10-06 13:56:20|269.8||269.8||269.8||269.8||1562
1633528590000|2021-10-06 13:56:30|269.7||269.7||269.7||269.7||0
1633528630000|2021-10-06 13:57:10|269.8||269.7||269.8||269.7||520
1633528640000|2021-10-06 13:57:20|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.7|463
1633528650000|2021-10-06 13:57:30|269.9||269.9||269.9||269.9||0
1633528660000|2021-10-06 13:57:40||269.8||269.7||269.8||269.7|642
1633528670000|2021-10-06 13:57:50|269.8||269.8||269.8||269.8||0
1633528680000|2021-10-06 13:58:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5951
1633528690000|2021-10-06 13:58:10|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|12290
1633528700000|2021-10-06 13:58:20||269.7||269.7||269.7||269.7|1284
1633528720000|2021-10-06 13:58:40|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|3988
1633528740000|2021-10-06 13:59:00|269.8||269.8||269.8||269.8||2500
1633528750000|2021-10-06 13:59:10|269.7||269.7||269.7||269.7||0
1633528760000|2021-10-06 13:59:20|269.8||269.7||269.8||269.7||3100
1633528770000|2021-10-06 13:59:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2437
1633528780000|2021-10-06 13:59:40|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|7603
1633528790000|2021-10-06 13:59:50|269.8|269.6|269.8|269.6|269.8|269.6|269.7|269.6|7596
1633528810000|2021-10-06 14:00:10|269.7|269.5|269.7|269.5|269.7|269.6|269.6|269.5|14995
1633528820000|2021-10-06 14:00:20|269.6||269.7||269.7||269.6||0
1633528830000|2021-10-06 14:00:30|269.6|269.6|269.7|269.5|269.7|269.6|269.6|269.5|1338
1633528850000|2021-10-06 14:00:50|269.6|269.4|269.5|269.4|269.6|269.4|269.4|269.3|63321
1633528860000|2021-10-06 14:01:00|269.6||269.5||269.6||269.5||12819
1633528870000|2021-10-06 14:01:10|269.6||269.5||269.6||269.5||0
1633528880000|2021-10-06 14:01:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|13504
1633528890000|2021-10-06 14:01:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.3|2061
1633528910000|2021-10-06 14:01:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|24940
1633528920000|2021-10-06 14:02:00|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|1318
1633528930000|2021-10-06 14:02:10|269.6||269.5||269.6||269.5||0
1633528960000|2021-10-06 14:02:40|||||||||2320
1633528970000|2021-10-06 14:02:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|9655
1633528980000|2021-10-06 14:03:00|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|8705
1633528990000|2021-10-06 14:03:10|269.7||269.7||269.8||269.7||0
1633529000000|2021-10-06 14:03:20|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|5252
1633529010000|2021-10-06 14:03:30|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|0
1633529020000|2021-10-06 14:03:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|187
1633529040000|2021-10-06 14:04:00|||||||||2034
1633529060000|2021-10-06 14:04:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|2500
1633529070000|2021-10-06 14:04:30||269.6||269.6||269.6||269.6|0
1633529090000|2021-10-06 14:04:50|269.8||269.8||269.8||269.8||2820
1633529100000|2021-10-06 14:05:00|269.7||269.7||269.7||269.7||0
1633529110000|2021-10-06 14:05:10|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|3864
1633529120000|2021-10-06 14:05:20||269.6||269.5||269.6||269.5|3123
1633529130000|2021-10-06 14:05:30|269.6||269.6||269.6||269.6||0
1633529140000|2021-10-06 14:05:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|12044
1633529160000|2021-10-06 14:06:00|||||||||1376
1633529170000|2021-10-06 14:06:10|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|32783
1633529180000|2021-10-06 14:06:20|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|10498
1633529190000|2021-10-06 14:06:30|||||||||635
1633529210000|2021-10-06 14:06:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|558
1633529220000|2021-10-06 14:07:00|269.5||269.5||269.5||269.4||5352
1633529230000|2021-10-06 14:07:10|269.4||269.4||269.4||269.4||1270
1633529240000|2021-10-06 14:07:20|269.5||269.5||269.5||269.5||0
1633529280000|2021-10-06 14:08:00||269.4||269.4||269.4||269.4|0
1633529290000|2021-10-06 14:08:10|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.3|8194
1633529300000|2021-10-06 14:08:20|||||||||4397
1633529350000|2021-10-06 14:09:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|20479
1633529370000|2021-10-06 14:09:30|||||||||724
1633529380000|2021-10-06 14:09:40|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|39080
1633529390000|2021-10-06 14:09:50|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|2500
1633529400000|2021-10-06 14:10:00|269.6|269.5|269.6|269.4|269.6|269.6|269.6|269.4|20142
1633529420000|2021-10-06 14:10:20|269.5|269.5|269.6|269.5|269.6|269.5|269.5|269.5|2282
1633529430000|2021-10-06 14:10:30|||||||||6537
1633529450000|2021-10-06 14:10:50|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|29567
1633529460000|2021-10-06 14:11:00|269.6|269.6|269.7|269.6|269.8|269.7|269.6|269.6|5761
1633529470000|2021-10-06 14:11:10|269.8||269.8||269.8||269.8||0
1633529500000|2021-10-06 14:11:40||269.7||269.7||269.7||269.7|1306
1633529510000|2021-10-06 14:11:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|11268
1633529530000|2021-10-06 14:12:10|270|269.9|270|269.9|270|269.9|270|269.9|4066
1633529550000|2021-10-06 14:12:30|||||||||1420
1633529570000|2021-10-06 14:12:50|270.1|270|270.1|270|270.1|270|270.1|270|20182
1633529580000|2021-10-06 14:13:00|270|269.9|270|269.9|270|269.9|270|269.9|18665
1633529590000|2021-10-06 14:13:10|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.7|50151
1633529600000|2021-10-06 14:13:20|270|269.9|269.9|269.8|270|269.9|269.9|269.8|14068
1633529610000|2021-10-06 14:13:30|270|269.9|270|269.9|270|269.9|270|269.8|31946
1633529630000|2021-10-06 14:13:50|||||||||1788
1633529680000|2021-10-06 14:14:40|||||||||1932
1633529690000|2021-10-06 14:14:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|9234
1633529700000|2021-10-06 14:15:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|10071
1633529740000|2021-10-06 14:15:40|||||||||695
1633529760000|2021-10-06 14:16:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|12824
1633529770000|2021-10-06 14:16:10|269.7||269.8||269.8||269.7||0
1633529810000|2021-10-06 14:16:50||269.7||269.7||269.7||269.7|1388
1633529820000|2021-10-06 14:17:00|||||||||10529
1633529840000|2021-10-06 14:17:20|||||||||400
1633529850000|2021-10-06 14:17:30|269.9||269.8||269.9||269.8||2500
1633529860000|2021-10-06 14:17:40|269.9||269.8||269.9||269.8||0
1633529870000|2021-10-06 14:17:50|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|41340
1633529890000|2021-10-06 14:18:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7948
1633529910000|2021-10-06 14:18:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|37788
1633529940000|2021-10-06 14:19:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|11820
1633529950000|2021-10-06 14:19:10|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|3579
1633529960000|2021-10-06 14:19:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|8454
1633529970000|2021-10-06 14:19:30|269.7||269.7||269.7||269.6||665
1633529980000|2021-10-06 14:19:40|269.6|269.6|269.7|269.6|269.7|269.6|269.6|269.6|0
1633530000000|2021-10-06 14:20:00|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.7|9951
1633530010000|2021-10-06 14:20:10|||||||||1206
1633530020000|2021-10-06 14:20:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|9364
1633530030000|2021-10-06 14:20:30|269.8||269.8||269.8||269.8||0
1633530040000|2021-10-06 14:20:40|269.7||269.7||269.8||269.7||0
1633530050000|2021-10-06 14:20:50|||||||||1722
1633530060000|2021-10-06 14:21:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1572
1633530070000|2021-10-06 14:21:10|||||||||8805
1633530110000|2021-10-06 14:21:50|269.7|269.6|269.6|269.5|269.7|269.7|269.6|269.5|33121
1633530120000|2021-10-06 14:22:00|269.8|269.6|269.8|269.7|269.9|269.8|269.8|269.6|50344
1633530130000|2021-10-06 14:22:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|45258
1633530150000|2021-10-06 14:22:30|||||||||620
1633530170000|2021-10-06 14:22:50|||||||||18008
1633530180000|2021-10-06 14:23:00|269.6|269.5|269.6|269.5|269.6|269.6|269.6|269.5|7145
1633530200000|2021-10-06 14:23:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|12209
1633530220000|2021-10-06 14:23:40|||||||||714
1633530240000|2021-10-06 14:24:00|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.7|35195
1633530260000|2021-10-06 14:24:20|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|29115
1633530270000|2021-10-06 14:24:30|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|16509
1633530310000|2021-10-06 14:25:10|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.8|2746
1633530360000|2021-10-06 14:26:00|270|269.9|270|269.9|270|269.9|270|269.9|4610
1633530380000|2021-10-06 14:26:20|270.1|270|270.1|270|270.1|270|270.1|270|132183
1633530410000|2021-10-06 14:26:50|||||||||8574
1633530420000|2021-10-06 14:27:00|270|269.9|270|269.9|270|269.9|270|269.9|54789
1633530440000|2021-10-06 14:27:20|270.1|270|270|269.9|270.1|270|270|269.9|7489
1633530450000|2021-10-06 14:27:30|||||||||400
1633530470000|2021-10-06 14:27:50|||||||||1304
1633530480000|2021-10-06 14:28:00|270.1|270|270.1|270|270.1|270|270.1|270|558
1633530510000|2021-10-06 14:28:30|270|269.9|270|269.9|270|269.9|270|269.9|19662
1633530520000|2021-10-06 14:28:40|||||||||1416
1633530540000|2021-10-06 14:29:00|270.1|270|270.1|269.9|270.1|270|270|269.9|7189
1633530550000|2021-10-06 14:29:10|270||270||270.1||270||708
1633530560000|2021-10-06 14:29:20|270.1||270||270.1||270||0
1633530590000|2021-10-06 14:29:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|53017
1633530600000|2021-10-06 14:30:00|270.1|270|270|269.9|270.1|270|270|269.9|5489
1633530610000|2021-10-06 14:30:10|270.1|270|270.1|270|270.1|270|270.1|270|726
1633530640000|2021-10-06 14:30:40|270.2||270.1||270.2||270.1||5450
1633530650000|2021-10-06 14:30:50|270.2||270.1||270.2||270.1||25248
1633530660000|2021-10-06 14:31:00|270.2||270.1||270.2||270.1||9920
1633530690000|2021-10-06 14:31:30|270|269.9|270|269.9|270.1|270|270|269.9|35824
1633530710000|2021-10-06 14:31:50|270.1||270||270.1||270||8160
1633530720000|2021-10-06 14:32:00|270.1||270.1||270.1||270.1||0
1633530730000|2021-10-06 14:32:10|270.2|270|270.1|270|270.2|270|270.1|270|40393
1633530760000|2021-10-06 14:32:40|||||||||628
1633530790000|2021-10-06 14:33:10|||||||||628
1633530840000|2021-10-06 14:34:00|270.2||270.1||270.2||270.1||3422
1633530850000|2021-10-06 14:34:10|270.2||270.1||270.2||270.1||7510
1633530870000|2021-10-06 14:34:30|||||||||698
1633530910000|2021-10-06 14:35:10|270|269.9|269.9|269.8|270|269.9|269.9|269.8|44796
1633530930000|2021-10-06 14:35:30||269.7||269.8||269.8||269.7|15232
1633530960000|2021-10-06 14:36:00|||||||||593
1633530990000|2021-10-06 14:36:30|||||||||667
1633531010000|2021-10-06 14:36:50|270|269.9|270|269.8|270|269.9|270|269.8|5692
1633531020000|2021-10-06 14:37:00|269.9|269.7|269.8|269.7|269.9|269.7|269.8|269.7|4157
1633531030000|2021-10-06 14:37:10|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|667
1633531050000|2021-10-06 14:37:30|269.8|269.8|269.8|269.7|269.8|269.8|269.8|269.7|4821
1633531100000|2021-10-06 14:38:20|||||||||1935
1633531140000|2021-10-06 14:39:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4499
1633531160000|2021-10-06 14:39:20|||||||||1854
1633531180000|2021-10-06 14:39:40|270||270||270||270||0
1633531190000|2021-10-06 14:39:50||269.9||269.9||269.9||269.8|1306
1633531210000|2021-10-06 14:40:10|||||||||653
1633531220000|2021-10-06 14:40:20|269.9|269.8|269.9|269.8|269.9|269.9|269.9|269.8|51567
1633531280000|2021-10-06 14:41:20|270|269.9|270|269.9|270|269.9|270|269.9|6116
1633531320000|2021-10-06 14:42:00||269.8||269.8||269.8||269.8|13809
1633531330000|2021-10-06 14:42:10||269.9||269.9||269.9||269.8|1204
1633531350000|2021-10-06 14:42:30|||||||||602
1633531380000|2021-10-06 14:43:00|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|20840
1633531390000|2021-10-06 14:43:10|269.9||269.9||269.9||269.9||8313
1633531430000|2021-10-06 14:43:50||269.8||269.8||269.8||269.8|719
1633531450000|2021-10-06 14:44:10|270|269.9|270|269.8|270|269.9|270|269.8|19994
1633531460000|2021-10-06 14:44:20|269.9||269.9||269.9||269.9||5054
1633531480000|2021-10-06 14:44:40|||||||||608
1633531500000|2021-10-06 14:45:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|4485
1633531510000|2021-10-06 14:45:10|270|269.9|270|269.9|270|269.9|269.9|269.9|2182
1633531530000|2021-10-06 14:45:30|269.9|269.8|269.9|269.8|270|269.8|269.9|269.8|29484
1633531560000|2021-10-06 14:46:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|28365
1633531570000|2021-10-06 14:46:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3377
1633531630000|2021-10-06 14:47:10|||||||||580
1633531640000|2021-10-06 14:47:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|9665
1633531650000|2021-10-06 14:47:30||269.4||269.5||269.5||269.4|3318
1633531690000|2021-10-06 14:48:10|||||||||1294
1633531700000|2021-10-06 14:48:20|269.7||269.6||269.7||269.6||23666
1633531710000|2021-10-06 14:48:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|11835
1633531720000|2021-10-06 14:48:40|269.6||269.5||269.6||269.5||0
1633531730000|2021-10-06 14:48:50|269.6||269.5||269.6||269.5||0
1633531750000|2021-10-06 14:49:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|1879
1633531760000|2021-10-06 14:49:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|8050
1633531800000|2021-10-06 14:50:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|11468
1633531810000|2021-10-06 14:50:10|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|36403
1633531820000|2021-10-06 14:50:20|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|4065
1633531830000|2021-10-06 14:50:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|26909
1633531870000|2021-10-06 14:51:10|||||||||2031
1633531910000|2021-10-06 14:51:50|||||||||673
1633531930000|2021-10-06 14:52:10|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|5774
1633531960000|2021-10-06 14:52:40|||||||||12
1633531970000|2021-10-06 14:52:50|||||||||649
1633532000000|2021-10-06 14:53:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3758
1633532010000|2021-10-06 14:53:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|557
1633532030000|2021-10-06 14:53:50|||||||||689
1633532040000|2021-10-06 14:54:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|8111
1633532060000|2021-10-06 14:54:20|||||||||1378
1633532090000|2021-10-06 14:54:50|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|9108
1633532100000|2021-10-06 14:55:00|||||||||16384
1633532110000|2021-10-06 14:55:10|||||||||2460
1633532160000|2021-10-06 14:56:00|||||||||5084
1633532210000|2021-10-06 14:56:50|||||||||1238
1633532230000|2021-10-06 14:57:10|||||||||1132
1633532240000|2021-10-06 14:57:20|269.6|269.5|269.6|269.4|269.6|269.5|269.5|269.4|13991
1633532250000|2021-10-06 14:57:30||269.5||269.5||269.5||269.5|8127
1633532260000|2021-10-06 14:57:40|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.6|7725
1633532320000|2021-10-06 14:58:40|||||||||1196
1633532360000|2021-10-06 14:59:20|||||||||21033
1633532380000|2021-10-06 14:59:40|269.6|269.5|269.6|269.5|269.7|269.6|269.6|269.5|63820
1633532390000|2021-10-06 14:59:50|269.5|269.4|269.5|269.4|269.6|269.5|269.5|269.4|28135
1633532400000|2021-10-06 15:00:00|||||||||4228
1633532410000|2021-10-06 15:00:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6081
1633532420000|2021-10-06 15:00:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|7468
1633532440000|2021-10-06 15:00:40|||||||||1884
1633532460000|2021-10-06 15:01:00|||||||||1749
1633532470000|2021-10-06 15:01:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|7612
1633532520000|2021-10-06 15:02:00|||||||||1402
1633532550000|2021-10-06 15:02:30|||||||||628
1633532580000|2021-10-06 15:03:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|28961
1633532590000|2021-10-06 15:03:10|||||||||5034
1633532620000|2021-10-06 15:03:40|||||||||900
1633532630000|2021-10-06 15:03:50|269.3|269.2|269.5|269.4|269.5|269.4|269.3|269.2|28803
1633532640000|2021-10-06 15:04:00||269.3||269.3||269.4||269.3|3657
1633532650000|2021-10-06 15:04:10||269.4||269.4||269.4||269.4|721
1633532700000|2021-10-06 15:05:00|||||||||2139
1633532750000|2021-10-06 15:05:50|||||||||3606
1633532810000|2021-10-06 15:06:50|||||||||6586
1633532820000|2021-10-06 15:07:00|||||||||301
1633532830000|2021-10-06 15:07:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|14806
1633532840000|2021-10-06 15:07:20|||||||||903
1633532860000|2021-10-06 15:07:40|269.7||269.6||269.7||269.6||4361
1633532890000|2021-10-06 15:08:10|||||||||1743
1633532910000|2021-10-06 15:08:30|||||||||301
1633532930000|2021-10-06 15:08:50|||||||||721
1633532950000|2021-10-06 15:09:10|||||||||301
1633532960000|2021-10-06 15:09:20|||||||||620
1633532970000|2021-10-06 15:09:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|8020
1633532980000|2021-10-06 15:09:40|||||||||301
1633533030000|2021-10-06 15:10:30|269.5|269.4|269.4|269.3|269.5|269.5|269.4|269.3|106932
1633533040000|2021-10-06 15:10:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|14990
1633533130000|2021-10-06 15:12:10|||||||||1000
1633533140000|2021-10-06 15:12:20|||||||||681
1633533190000|2021-10-06 15:13:10|||||||||1272
1633533200000|2021-10-06 15:13:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|34469
1633533240000|2021-10-06 15:14:00|||||||||695
1633533260000|2021-10-06 15:14:20|||||||||695
1633533290000|2021-10-06 15:14:50|||||||||500
1633533310000|2021-10-06 15:15:10|||||||||2289
1633533360000|2021-10-06 15:16:00|||||||||10
1633533380000|2021-10-06 15:16:20|||||||||341
1633533410000|2021-10-06 15:16:50|269.5|269.3|269.5|269.3|269.5|269.3|269.5|269.3|0
1633533460000|2021-10-06 15:17:40|||||||||1847
1633533660000|2021-10-06 15:21:00|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|7786
1633533670000|2021-10-06 15:21:10|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269.1|3308
1633533680000|2021-10-06 15:21:20|269.2|269|269.3|269.1|269.3|269.1|269.2|269|3820
1633533690000|2021-10-06 15:21:30|269.2|269|269.3|269|269.3|269|269.2|269|0
1633533700000|2021-10-06 15:21:40||269.1||269.1||269.1||269.1|0
1633533710000|2021-10-06 15:21:50|||||||||630
1633533730000|2021-10-06 15:22:10|269.2|269|269.2|269|269.2|269|269.2|269|655
1633533760000|2021-10-06 15:22:40||268.9||268.9||268.9||268.9|558
1633533770000|2021-10-06 15:22:50|269.1|269|269.2|269|269.2|269|269.1|269|0
1633533780000|2021-10-06 15:23:00|269.1|268.9|269.1|268.9|269.1|268.9|269.1|268.9|0
1633533800000|2021-10-06 15:23:20||268.8||268.8||268.8||268.8|519
1633533810000|2021-10-06 15:23:30|269||269||269||269||0
1633533890000|2021-10-06 15:24:50|269.1|268.9|269.1|268.9|269.1|268.9|269.1|268.9|0
1633533910000|2021-10-06 15:25:10|269|268.9|269.1|268.8|269.1|268.9|269|268.8|3222
1633533920000|2021-10-06 15:25:20|269||269||269||269||0
1633533950000|2021-10-06 15:25:50|||||||||439
1633533970000|2021-10-06 15:26:10|269.1||269||269.1||269||0
1633534000000|2021-10-06 15:26:40|269.1||269.1||269.1||269.1||0
1633534010000|2021-10-06 15:26:50||268.9||268.9||268.9||268.9|0
1633534020000|2021-10-06 15:27:00||268.8||268.9||268.9||268.8|0
1633534060000|2021-10-06 15:27:40|||||||||1819
1633534070000|2021-10-06 15:27:50|269.2||269.2||269.2||269.2||0
1633534080000|2021-10-06 15:28:00|269.1|268.8|269|268.8|269.1|268.8|269|268.8|2887
1633534110000|2021-10-06 15:28:30|||||||||317
1633534130000|2021-10-06 15:28:50|268.9|268.7|269|268.7|269|268.7|268.9|268.7|0
1633534140000|2021-10-06 15:29:00|268.9||268.9||268.9||268.9||0
1633534150000|2021-10-06 15:29:10|269||269||269||269||0
1633534160000|2021-10-06 15:29:20|268.9|268.6|268.8|268.6|268.9|268.6|268.8|268.6|0
1633534180000|2021-10-06 15:29:40|268.9||268.8||268.9||268.8||1344
1633534190000|2021-10-06 15:29:50|268.9|268.5|268.8|268.5|268.9|268.5|268.8|268.5|134
1633590010000|2021-10-07 07:00:10|270|269.5|270.2|269.9|270.3|270|269.9|269.5|70637
1633590020000|2021-10-07 07:00:20|270.1|269.7|269.5|269.2|270.1|269.7|269.4|269|27966
1633590030000|2021-10-07 07:00:30|269.6|269.3|269.6|269.4|269.8|269.4|269.5|269.3|1293
1633590040000|2021-10-07 07:00:40|269.4|269.2|269.3|269|269.4|269.2|269.3|269|9376
1633590070000|2021-10-07 07:01:10|269.2|268.9|269.2|269|269.3|269|269.1|268.8|14124
1633590120000|2021-10-07 07:02:00|269.3|269.1|269.3|269|269.5|269.2|269.2|268.9|14090
1633590140000|2021-10-07 07:02:20||269.1||269.1||269.1||269.1|0
1633590160000|2021-10-07 07:02:40|269.4|269.2|269.6|269.4|269.6|269.4|269.4|269.2|6630
1633590200000|2021-10-07 07:03:20|269.7|269.5|269.8|269.5|269.8|269.6|269.7|269.5|1657
1633590210000|2021-10-07 07:03:30|||||||||4417
1633590220000|2021-10-07 07:03:40|269.9|269.6|270|269.8|270|269.8|269.9|269.6|2537
1633590230000|2021-10-07 07:03:50|270.1|269.9|270|269.9|270.1|269.9|270|269.9|6417
1633590240000|2021-10-07 07:04:00|||||||||5000
1633590250000|2021-10-07 07:04:10|270.1|270|270|269.8|270.3|270|270|269.8|42553
1633590270000|2021-10-07 07:04:30|269.9|269.9|270|269.9|270|269.9|269.9|269.7|3881
1633590300000|2021-10-07 07:05:00|270.1|270|270|269.9|270.2|270|270|269.9|59788
1633590310000|2021-10-07 07:05:10|270.1||270||270.2||270||52703
1633590320000|2021-10-07 07:05:20|270.1||270||270.2||270||18394
1633590330000|2021-10-07 07:05:30|270.1|270|270.8|270.6|271|270.8|270|270|50352
1633590340000|2021-10-07 07:05:40|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|8260
1633590360000|2021-10-07 07:06:00|270.6|270.4|270.5|270.2|270.6|270.4|270.3|270|26922
1633590370000|2021-10-07 07:06:10||270.3||270.3||270.3||270.3|0
1633590390000|2021-10-07 07:06:30|270.4||270.4||270.4||270.4||0
1633590400000|2021-10-07 07:06:40||270.2||270.2||270.2||270.2|8715
1633590410000|2021-10-07 07:06:50|270.3|270.3|270.3|270.1|270.3|270.3|270.2|270|7930
1633590420000|2021-10-07 07:07:00|270.4|270.2|270.5|270.3|270.5|270.3|270.4|270.2|4800
1633590450000|2021-10-07 07:07:30|270.4|270.2|270|269.9|270.4|270.2|270|269.9|29879
1633590460000|2021-10-07 07:07:40|269.9|269.8|269.8|269.6|270|269.8|269.7|269.4|10464
1633590470000|2021-10-07 07:07:50|269.9|269.7|269.8|269.6|269.9|269.7|269.8|269.6|1463
1633590480000|2021-10-07 07:08:00|269.9|269.7|270|269.7|270|269.7|269.9|269.7|279
1633590490000|2021-10-07 07:08:10|270.1|269.8|270.4|270.1|270.4|270.1|270.1|269.8|410
1633590510000|2021-10-07 07:08:30|270.3|270|270.4|270.1|270.4|270.1|270.2|269.9|0
1633590550000|2021-10-07 07:09:10|270.3|270|270.2|269.9|270.3|270|270.2|269.9|10570
1633590560000|2021-10-07 07:09:20||270||270||270||270|0
1633590570000|2021-10-07 07:09:30|270.1|269.9|270.1|269.9|270.2|269.9|270|269.9|7745
1633590580000|2021-10-07 07:09:40|270||270||270||270||0
1633590590000|2021-10-07 07:09:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|4761
1633590610000|2021-10-07 07:10:10|270|269.7|270|269.8|270|269.8|270|269.7|2407
1633590620000|2021-10-07 07:10:20|270.1|269.9|270.1|269.9|270.1|269.9|270|269.9|5826
1633590630000|2021-10-07 07:10:30|270||270||270||270||0
1633590640000|2021-10-07 07:10:40|270.1||270.1||270.1||270.1||0
1633590660000|2021-10-07 07:11:00||270||270||270||270|0
1633590680000|2021-10-07 07:11:20|270|269.9|270|269.9|270|269.9|270|269.9|8168
1633590690000|2021-10-07 07:11:30||269.8||269.8||269.8||269.8|4782
1633590700000|2021-10-07 07:11:40|270.1|269.9|270|269.8|270.1|269.9|270|269.7|8553
1633590710000|2021-10-07 07:11:50|269.9|269.7|269.8|269.6|269.9|269.7|269.8|269.5|3234
1633590720000|2021-10-07 07:12:00|269.9|269.7|270|269.9|270|269.9|269.9|269.7|1819
1633590750000|2021-10-07 07:12:30|270.1|270|270.2|270|270.2|270|270.1|270|11128
1633590770000|2021-10-07 07:12:50|270.1|269.9|270|269.8|270.1|269.9|270|269.7|10625
1633590790000|2021-10-07 07:13:10|269.9|269.7|269.8|269.6|269.9|269.7|269.8|269.6|2703
1633590810000|2021-10-07 07:13:30|269.9|269.7|270.1|269.8|270.1|269.8|269.9|269.7|3893
1633590820000|2021-10-07 07:13:40|270.2|269.9|270.3|270|270.3|270|270.2|269.9|3441
1633590830000|2021-10-07 07:13:50|270.2|270.1|270.4|270.1|270.4|270.1|270.2|270.1|2500
1633590860000|2021-10-07 07:14:20||270.2||270.2||270.2||270.2|0
1633590880000|2021-10-07 07:14:40|||||||||1852
1633590910000|2021-10-07 07:15:10|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|13194
1633590920000|2021-10-07 07:15:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1633590930000|2021-10-07 07:15:30||270.2||270.2||270.2||270.2|0
1633590940000|2021-10-07 07:15:40|270.3|270.1|270.4|270.3|270.4|270.3|270.3|270.1|6137
1633590950000|2021-10-07 07:15:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270|2000
1633590960000|2021-10-07 07:16:00|270.3|270|270|269.9|270.3|270|270|269.8|22124
1633590970000|2021-10-07 07:16:10|269.9|269.8|270|269.8|270|269.8|269.9|269.8|1989
1633590980000|2021-10-07 07:16:20||269.9||269.8||269.9||269.8|4832
1633590990000|2021-10-07 07:16:30|269.9||270||270||269.9||0
1633591000000|2021-10-07 07:16:40|270.1|269.9|270|269.9|270.1|269.9|270|269.8|19473
1633591010000|2021-10-07 07:16:50|270.1||270||270.1||270||9730
1633591020000|2021-10-07 07:17:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|33641
1633591080000|2021-10-07 07:18:00|270.1||270||270.1||270||7319
1633591110000|2021-10-07 07:18:30|270.1|270|270|269.9|270.1|270|270|269.9|15639
1633591120000|2021-10-07 07:18:40|||||||||1
1633591140000|2021-10-07 07:19:00|270.1|270|270|269.9|270.1|270|270|269.9|45131
1633591150000|2021-10-07 07:19:10|270.1|270|270|269.9|270.1|270|270|269.9|8231
1633591180000|2021-10-07 07:19:40|||||||||1187
1633591190000|2021-10-07 07:19:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|26485
1633591200000|2021-10-07 07:20:00|270.1|269.8|270.2|270.1|270.2|270.1|270|269.8|53440
1633591210000|2021-10-07 07:20:10|270.3||270.3||270.3||270.3||0
1633591240000|2021-10-07 07:20:40|270.4|270.2|270.5|270.4|270.5|270.4|270.4|270.2|6199
1633591250000|2021-10-07 07:20:50|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|14715
1633591260000|2021-10-07 07:21:00|270.5|270.4|270.8|270.6|270.8|270.6|270.5|270.4|44670
1633591270000|2021-10-07 07:21:10|270.7|270.1|270.5|270.3|270.7|270.6|270.1|270|172246
1633591280000|2021-10-07 07:21:20|270.4|270.2|270.5|270.4|270.5|270.4|270.3|270.2|7603
1633591290000|2021-10-07 07:21:30|270.6||270.5||270.6||270.5||0
1633591300000|2021-10-07 07:21:40|270.6||270.6||270.6||270.6||0
1633591310000|2021-10-07 07:21:50|270.5|270.5|270.8|270.6|270.8|270.6|270.5|270.5|4000
1633591320000|2021-10-07 07:22:00|270.9|270.7|270.8|270.7|271|270.8|270.8|270.6|18302
1633591330000|2021-10-07 07:22:10|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.6|11832
1633591340000|2021-10-07 07:22:20|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|11685
1633591350000|2021-10-07 07:22:30|270.6||270.7||270.7||270.6||0
1633591360000|2021-10-07 07:22:40|270.6||270.6||270.6||270.6||2255
1633591370000|2021-10-07 07:22:50|270.7||270.7||270.7||270.7||0
1633591380000|2021-10-07 07:23:00|270.6|270.4|270.6|270.4|270.6|270.4|270.5|270.4|2157
1633591390000|2021-10-07 07:23:10|270.5||270.5||270.5||270.5||0
1633591400000|2021-10-07 07:23:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1633591410000|2021-10-07 07:23:30|||||||||5344
1633591420000|2021-10-07 07:23:40|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|16682
1633591440000|2021-10-07 07:24:00|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.2|2500
1633591470000|2021-10-07 07:24:30|||||||||45
1633591490000|2021-10-07 07:24:50|270.3|270.3|270.4|270.3|270.5|270.3|270.3|270.2|9566
1633591500000|2021-10-07 07:25:00|270.3|270.2|270.4|270.3|270.5|270.3|270.3|270.2|5314
1633591510000|2021-10-07 07:25:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|10248
1633591530000|2021-10-07 07:25:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|528
1633591540000|2021-10-07 07:25:40||270.2||270.2||270.2||270.2|2143
1633591580000|2021-10-07 07:26:20|270.3|270.1|270.4|270.2|270.4|270.2|270.2|270.1|14815
1633591590000|2021-10-07 07:26:30|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270.1|11015
1633591600000|2021-10-07 07:26:40||270||270||270||270|3559
1633591620000|2021-10-07 07:27:00|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270.1|0
1633591630000|2021-10-07 07:27:10|270.2|270|270.3|270.1|270.3|270.1|270.2|270|16934
1633591640000|2021-10-07 07:27:20|270.2||270.3||270.3||270.2||2500
1633591650000|2021-10-07 07:27:30|270.2|270|270.3|270.1|270.3|270.1|270.2|270|2502
1633591680000|2021-10-07 07:28:00|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|0
1633591690000|2021-10-07 07:28:10|270.5||270.5||270.5||270.5||0
1633591700000|2021-10-07 07:28:20|270.4||270.4||270.4||270.4||0
1633591710000|2021-10-07 07:28:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|8345
1633591720000|2021-10-07 07:28:40|270.4||270.4||270.4||270.4||0
1633591740000|2021-10-07 07:29:00|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270.1|15284
1633591750000|2021-10-07 07:29:10|270.4|270.2|270.3|270.2|270.4|270.3|270.3|270.2|1679
1633591760000|2021-10-07 07:29:20||270.1||270.1||270.1||270.1|0
1633591770000|2021-10-07 07:29:30|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|1115
1633591790000|2021-10-07 07:29:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270|7746
1633591810000|2021-10-07 07:30:10|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|10155
1633591830000|2021-10-07 07:30:30|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|0
1633591880000|2021-10-07 07:31:20|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|32116
1633591890000|2021-10-07 07:31:30|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|5000
1633591900000|2021-10-07 07:31:40|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|7020
1633591910000|2021-10-07 07:31:50||270.2||270.2||270.2||270.1|2500
1633591920000|2021-10-07 07:32:00||270.1||270.1||270.1||270.1|1686
1633591970000|2021-10-07 07:32:50|270.2|270|270.2|270.1|270.2|270.1|270.2|270|14793
1633591990000|2021-10-07 07:33:10|270.1|270|270.1|270|270.1|270|270.1|270|10855
1633592010000|2021-10-07 07:33:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|13326
1633592020000|2021-10-07 07:33:40|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|5556
1633592050000|2021-10-07 07:34:10|270.3||270.3||270.3||270.3||2021
1633592070000|2021-10-07 07:34:30|270.2||270.2||270.2||270.2||0
1633592100000|2021-10-07 07:35:00|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|8175
1633592120000|2021-10-07 07:35:20||270.2||270.1||270.2||270.1|0
1633592180000|2021-10-07 07:36:20|270.2||270.2||270.2||270.2||0
1633592190000|2021-10-07 07:36:30|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|13063
1633592200000|2021-10-07 07:36:40|270.2|270.2|270.2|270.1|270.3|270.2|270.2|270.1|8819
1633592210000|2021-10-07 07:36:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3182
1633592260000|2021-10-07 07:37:40|270.2|270.1|270.1|270|270.2|270.1|270.1|270|27535
1633592270000|2021-10-07 07:37:50|270|269.9|270|269.9|270|269.9|270|269.8|17343
1633592280000|2021-10-07 07:38:00|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|15834
1633592290000|2021-10-07 07:38:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4420
1633592300000|2021-10-07 07:38:20|270|269.9|270|269.8|270|269.9|269.9|269.8|8662
1633592340000|2021-10-07 07:39:00|269.9||270||270||269.9||14697
1633592410000|2021-10-07 07:40:10|269.9|269.7|270|269.8|270|269.9|269.9|269.7|47532
1633592450000|2021-10-07 07:40:50|269.9|269.7|269.8|269.7|269.9|269.8|269.8|269.7|7130
1633592460000|2021-10-07 07:41:00|269.9|269.8|269.9|269.7|269.9|269.8|269.8|269.7|19430
1633592470000|2021-10-07 07:41:10|269.8|269.8|269.9|269.8|270|269.8|269.8|269.8|30280
1633592480000|2021-10-07 07:41:20|270||270||270||270||0
1633592520000|2021-10-07 07:42:00|270.1|269.9|270.3|270.2|270.3|270.2|270.1|269.9|170202
1633592530000|2021-10-07 07:42:10|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|2500
1633592550000|2021-10-07 07:42:30|270.2||270.2||270.2||270.2||0
1633592610000|2021-10-07 07:43:30|270.3||270.3||270.3||270.3||0
1633592620000|2021-10-07 07:43:40||270.2||270.2||270.2||270.1|3647
1633592630000|2021-10-07 07:43:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|16999
1633592640000|2021-10-07 07:44:00|270.5|270.4|270.4|270.2|270.5|270.4|270.4|270.2|9143
1633592710000|2021-10-07 07:45:10|270.5|270.3|270.4|270.2|270.5|270.3|270.4|270.2|13248
1633592720000|2021-10-07 07:45:20|270.3||270.3||270.3||270.3||0
1633592780000|2021-10-07 07:46:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|11669
1633592790000|2021-10-07 07:46:30||269.9||269.9||269.9||269.9|581
1633592810000|2021-10-07 07:46:50||270||270||270||270|0
1633592820000|2021-10-07 07:47:00|||||||||3299
1633592840000|2021-10-07 07:47:20||269.9||269.9||269.9||269.9|123
1633592870000|2021-10-07 07:47:50||270||269.9||270||269.9|3125
1633592920000|2021-10-07 07:48:40|270||270||270||270||0
1633592960000|2021-10-07 07:49:20|270.1|270|270.2|270|270.2|270|270.1|270|2999
1633592970000|2021-10-07 07:49:30||270.1||270.1||270.1||270.1|0
1633593010000|2021-10-07 07:50:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|10343
1633593020000|2021-10-07 07:50:20|270.4||270.4||270.4||270.4||617
1633593040000|2021-10-07 07:50:40|270.3||270.3||270.3||270.3||0
1633593060000|2021-10-07 07:51:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4011
1633593100000|2021-10-07 07:51:40|||||||||10000
1633593110000|2021-10-07 07:51:50|270.1|270|270.2|270|270.2|270|270.1|270|7665
1633593120000|2021-10-07 07:52:00|270.3|270.1|270.2|270.1|270.3|270.2|270.2|270.1|11433
1633593130000|2021-10-07 07:52:10|270.3||270.2||270.3||270.2||0
1633593150000|2021-10-07 07:52:30||270||270||270||270|0
1633593160000|2021-10-07 07:52:40|270.1|269.9|270.1|269.9|270.1|270|270.1|269.9|1670
1633593170000|2021-10-07 07:52:50||270||269.9||270||269.9|2500
1633593180000|2021-10-07 07:53:00|270||270||270||270||0
1633593190000|2021-10-07 07:53:10|270.1|270|270|269.9|270.1|270|270|269.9|8775
1633593200000|2021-10-07 07:53:20|270.1|270|270.1|270|270.1|270|270.1|270|4406
1633593210000|2021-10-07 07:53:30|270|269.9|270|269.9|270|269.9|270|269.9|7193
1633593250000|2021-10-07 07:54:10|270.1|270|270.1|270|270.1|270|270.1|270|500
1633593270000|2021-10-07 07:54:30|270|269.9|270|269.9|270|269.9|270|269.9|556
1633593310000|2021-10-07 07:55:10|270.1|270|270.1|270|270.1|270|270.1|270|1353
1633593340000|2021-10-07 07:55:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1633593350000|2021-10-07 07:55:50|270.1|270|270.1|269.9|270.1|270|270|269.9|4609
1633593390000|2021-10-07 07:56:30|270|270|270|269.9|270.1|270|270|269.9|6485
1633593400000|2021-10-07 07:56:40|270.1|270|270.1|270|270.1|270|270.1|270|2976
1633593410000|2021-10-07 07:56:50|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270|3087
1633593430000|2021-10-07 07:57:10||270.2||270.2||270.2||270.2|0
1633593440000|2021-10-07 07:57:20|270.4|270.1|270.3|270.1|270.4|270.1|270.2|270.1|12227
1633593470000|2021-10-07 07:57:50|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|0
1633593490000|2021-10-07 07:58:10|||||||||5000
1633593510000|2021-10-07 07:58:30|270.5|270.2|270.5|270.4|270.5|270.4|270.5|270.2|6319
1633593530000|2021-10-07 07:58:50||270.3||270.4||270.4||270.3|0
1633593560000|2021-10-07 07:59:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|14341
1633593570000|2021-10-07 07:59:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1633593580000|2021-10-07 07:59:40|||||||||2500
1633593600000|2021-10-07 08:00:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|3099
1633593610000|2021-10-07 08:00:10|270.8||270.8||270.8||270.8||4093
1633593620000|2021-10-07 08:00:20|270.7||270.8||270.8||270.7||0
1633593630000|2021-10-07 08:00:30|270.7|270.7|270.8|270.7|270.8|270.7|270.7|270.7|1536
1633593650000|2021-10-07 08:00:50||270.6||270.6||270.6||270.6|566
1633593670000|2021-10-07 08:01:10|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|22246
1633593680000|2021-10-07 08:01:20|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.3|5971
1633593700000|2021-10-07 08:01:40|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.3|17811
1633593710000|2021-10-07 08:01:50||270.5||270.5||270.5||270.5|840
1633593730000|2021-10-07 08:02:10||270.4||270.4||270.4||270.4|0
1633593740000|2021-10-07 08:02:20||270.5||270.5||270.5||270.5|4249
1633593780000|2021-10-07 08:03:00|270.7|270.4|270.6|270.4|270.7|270.5|270.6|270.4|4438
1633593790000|2021-10-07 08:03:10||270.5||270.5||270.5||270.5|0
1633593800000|2021-10-07 08:03:20|270.7||270.6||270.7||270.6||0
1633593810000|2021-10-07 08:03:30|270.7||270.6||270.7||270.6||4512
1633593820000|2021-10-07 08:03:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|589
1633593830000|2021-10-07 08:03:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|580
1633593840000|2021-10-07 08:04:00|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|2155
1633593860000|2021-10-07 08:04:20|271|270.8|271.1|271|271.1|271|270.9|270.8|22525
1633593880000|2021-10-07 08:04:40|271.2|271.1|271.1|270.9|271.2|271.1|271.1|270.9|17510
1633593900000|2021-10-07 08:05:00||271||271||271||271|0
1633593910000|2021-10-07 08:05:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|9214
1633593960000|2021-10-07 08:06:00|271.1|271|271|270.9|271.1|271|271|270.9|5719
1633593970000|2021-10-07 08:06:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1633593980000|2021-10-07 08:06:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1
1633594010000|2021-10-07 08:06:50|270.9||270.9||270.9||270.9||3053
1633594040000|2021-10-07 08:07:20|271||270.9||271||270.9||0
1633594060000|2021-10-07 08:07:40|271|270.8|270.9|270.8|271|270.8|270.9|270.8|729
1633594080000|2021-10-07 08:08:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|0
1633594090000|2021-10-07 08:08:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|6669
1633594100000|2021-10-07 08:08:20||270.7||270.7||270.7||270.7|0
1633594120000|2021-10-07 08:08:40|270.8||270.8||270.8||270.8||780
1633594130000|2021-10-07 08:08:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6453
1633594140000|2021-10-07 08:09:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|3453
1633594150000|2021-10-07 08:09:10|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|2600
1633594160000|2021-10-07 08:09:20|270.7||270.7||270.7||270.7||0
1633594210000|2021-10-07 08:10:10|270.8|270.7|270.8|270.6|270.9|270.7|270.7|270.6|17747
1633594250000|2021-10-07 08:10:50|270.7||270.7||270.7||270.7||0
1633594270000|2021-10-07 08:11:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|7178
1633594280000|2021-10-07 08:11:20|||||||||500
1633594300000|2021-10-07 08:11:40||270.4||270.5||270.5||270.4|0
1633594310000|2021-10-07 08:11:50|||||||||831
1633594330000|2021-10-07 08:12:10|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|5049
1633594340000|2021-10-07 08:12:20|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|580
1633594400000|2021-10-07 08:13:20|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.3|6132
1633594410000|2021-10-07 08:13:30|||||||||2248
1633594430000|2021-10-07 08:13:50|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|2840
1633594440000|2021-10-07 08:14:00|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|3589
1633594500000|2021-10-07 08:15:00||270.3||270.3||270.3||270.3|6646
1633594510000|2021-10-07 08:15:10||270.4||270.4||270.4||270.3|3670
1633594530000|2021-10-07 08:15:30||270.3||270.4||270.4||270.3|0
1633594560000|2021-10-07 08:16:00|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|5652
1633594570000|2021-10-07 08:16:10|270.6|270.4|270.5|270.4|270.6|270.4|270.5|270.4|15529
1633594600000|2021-10-07 08:16:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|3739
1633594610000|2021-10-07 08:16:50|||||||||3570
1633594640000|2021-10-07 08:17:20|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|12774
1633594670000|2021-10-07 08:17:50|||||||||1500
1633594690000|2021-10-07 08:18:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|18229
1633594710000|2021-10-07 08:18:30|||||||||598
1633594760000|2021-10-07 08:19:20||270.2||270.2||270.2||270.2|555
1633594770000|2021-10-07 08:19:30|270.3||270.4||270.4||270.3||3063
1633594780000|2021-10-07 08:19:40|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270.1|14870
1633594790000|2021-10-07 08:19:50|270.3||270.2||270.3||270.2||0
1633594800000|2021-10-07 08:20:00|270.3||270.2||270.3||270.2||0
1633594810000|2021-10-07 08:20:10|270.3||270.2||270.3||270.2||3218
1633594820000|2021-10-07 08:20:20|270.3||270.2||270.3||270.2||0
1633594830000|2021-10-07 08:20:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3598
1633594880000|2021-10-07 08:21:20|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|13396
1633594900000|2021-10-07 08:21:40|270.4||270.5||270.5||270.4||0
1633594910000|2021-10-07 08:21:50||270.4||270.4||270.4||270.4|0
1633594920000|2021-10-07 08:22:00|270.6||270.6||270.6||270.6||0
1633594930000|2021-10-07 08:22:10||270.5||270.4||270.5||270.4|0
1633594940000|2021-10-07 08:22:20|270.5||270.5||270.5||270.5||0
1633594950000|2021-10-07 08:22:30|270.6||270.5||270.6||270.5||8985
1633594960000|2021-10-07 08:22:40|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|1056
1633594990000|2021-10-07 08:23:10|270.4||270.5||270.5||270.4||11750
1633595030000|2021-10-07 08:23:50|||||||||200
1633595090000|2021-10-07 08:24:50|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|16209
1633595100000|2021-10-07 08:25:00||270.2||270.1||270.2||270.1|0
1633595110000|2021-10-07 08:25:10||270.2||270.2||270.2||270.2|826
1633595130000|2021-10-07 08:25:30||270.1||270.1||270.1||270.1|556
1633595180000|2021-10-07 08:26:20|270.2|270|270.1|270|270.2|270|270.1|270|4041
1633595200000|2021-10-07 08:26:40|270.2||270.2||270.2||270.1||5556
1633595210000|2021-10-07 08:26:50|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|3492
1633595240000|2021-10-07 08:27:20|270.2||270.2||270.2||270.2||0
1633595250000|2021-10-07 08:27:30|270.3||270.3||270.3||270.3||0
1633595270000|2021-10-07 08:27:50|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|1126
1633595300000|2021-10-07 08:28:20|270.3|270|270.2|270.1|270.3|270.1|270.1|270|58815
1633595310000|2021-10-07 08:28:30|270.1|270|270.1|270|270.1|270|270.1|270|11631
1633595330000|2021-10-07 08:28:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|1742
1633595370000|2021-10-07 08:29:30|270.3||270.3||270.3||270.3||0
1633595400000|2021-10-07 08:30:00||270.2||270.2||270.2||270.2|0
1633595410000|2021-10-07 08:30:10|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|14676
1633595420000|2021-10-07 08:30:20|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|2995
1633595440000|2021-10-07 08:30:40|270.4||270.4||270.4||270.4||0
1633595450000|2021-10-07 08:30:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|557
1633595460000|2021-10-07 08:31:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1633595470000|2021-10-07 08:31:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|6160
1633595490000|2021-10-07 08:31:30||270.1||270.1||270.1||270.1|4439
1633595510000|2021-10-07 08:31:50||270.2||270.2||270.2||270.2|0
1633595520000|2021-10-07 08:32:00|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|17481
1633595550000|2021-10-07 08:32:30|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|555
1633595580000|2021-10-07 08:33:00|270.3||270.3||270.3||270.3||0
1633595600000|2021-10-07 08:33:20|270.4|270.1|270.3|270.2|270.4|270.2|270.2|270.1|10016
1633595610000|2021-10-07 08:33:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2500
1633595630000|2021-10-07 08:33:50|270.5||270.5||270.5||270.5||0
1633595690000|2021-10-07 08:34:50|270.4|270.2|270.5|270.3|270.5|270.4|270.4|270.2|20028
1633595700000|2021-10-07 08:35:00||270.4||270.3||270.4||270.3|2500
1633595710000|2021-10-07 08:35:10||270.4||270.4||270.4||270.4|3412
1633595760000|2021-10-07 08:36:00||270.3||270.3||270.3||270.3|0
1633595770000|2021-10-07 08:36:10|270.4||270.4||270.4||270.4||3297
1633595780000|2021-10-07 08:36:20|||||||||30
1633595810000|2021-10-07 08:36:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|7716
1633595820000|2021-10-07 08:37:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|555
1633595830000|2021-10-07 08:37:10|270.5||270.5||270.5||270.5||5070
1633595850000|2021-10-07 08:37:30|270.4||270.4||270.4||270.4||0
1633595880000|2021-10-07 08:38:00|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|16777
1633595990000|2021-10-07 08:39:50|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|14083
1633596010000|2021-10-07 08:40:10|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|21828
1633596080000|2021-10-07 08:41:20|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|6985
1633596100000|2021-10-07 08:41:40||270.4||270.4||270.4||270.4|0
1633596130000|2021-10-07 08:42:10|270.6|270.5|270.5|270.3|270.6|270.5|270.5|270.3|24953
1633596240000|2021-10-07 08:44:00|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.3|26038
1633596250000|2021-10-07 08:44:10|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|6799
1633596260000|2021-10-07 08:44:20|270.4|270.3|270.4|270.2|270.5|270.3|270.3|270.2|13326
1633596300000|2021-10-07 08:45:00|270.3|269.9|270.1|270|270.3|270|270.1|269.9|95396
1633596310000|2021-10-07 08:45:10|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|7000
1633596330000|2021-10-07 08:45:30|270.2||270.2||270.3||270.2||8013
1633596360000|2021-10-07 08:46:00|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|3076
1633596370000|2021-10-07 08:46:10|270.3||270.2||270.3||270.2||2500
1633596380000|2021-10-07 08:46:20|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|13556
1633596410000|2021-10-07 08:46:50|270.3|270.2|270.3|270.1|270.4|270.3|270.3|270.1|24625
1633596420000|2021-10-07 08:47:00|270.2|270.2|270.3|270.2|270.3|270.2|270.2|270.1|7953
1633596430000|2021-10-07 08:47:10|270.4||270.4||270.4||270.4||0
1633596450000|2021-10-07 08:47:30||270.3||270.3||270.3||270.3|3125
1633596460000|2021-10-07 08:47:40|270.5||270.5||270.5||270.5||0
1633596480000|2021-10-07 08:48:00|270.4||270.4||270.4||270.4||0
1633596490000|2021-10-07 08:48:10|270.5||270.4||270.5||270.4||2500
1633596510000|2021-10-07 08:48:30|||||||||4862
1633596520000|2021-10-07 08:48:40|270.5||270.4||270.5||270.4||0
1633596530000|2021-10-07 08:48:50|270.3|270.2|270.3|270.1|270.4|270.3|270.3|270.1|48652
1633596550000|2021-10-07 08:49:10|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1633596650000|2021-10-07 08:50:50||270.3||270.3||270.3||270.3|4710
1633596690000|2021-10-07 08:51:30|||||||||9000
1633596740000|2021-10-07 08:52:20|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|15305
1633596760000|2021-10-07 08:52:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|5521
1633596770000|2021-10-07 08:52:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|338
1633596780000|2021-10-07 08:53:00|270.5||270.5||270.5||270.4||0
1633596790000|2021-10-07 08:53:10|270.4||270.5||270.5||270.4||0
1633596820000|2021-10-07 08:53:40|270.4||270.5||270.5||270.4||0
1633596910000|2021-10-07 08:55:10|270.4||270.5||270.5||270.4||0
1633596930000|2021-10-07 08:55:30|270.4||270.4||270.4||270.4||0
1633596940000|2021-10-07 08:55:40|||||||||79
1633596950000|2021-10-07 08:55:50|||||||||1195
1633597010000|2021-10-07 08:56:50|270.5||270.4||270.5||270.4||4992
1633597020000|2021-10-07 08:57:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2500
1633597030000|2021-10-07 08:57:10|||||||||1824
1633597040000|2021-10-07 08:57:20|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|19630
1633597050000|2021-10-07 08:57:30|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|3125
1633597090000|2021-10-07 08:58:10|270.5||270.5||270.5||270.5||0
1633597110000|2021-10-07 08:58:30||270.4||270.4||270.4||270.4|3066
1633597130000|2021-10-07 08:58:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|8357
1633597140000|2021-10-07 08:59:00|270.5||270.5||270.5||270.5||7000
1633597150000|2021-10-07 08:59:10||270.4||270.4||270.4||270.4|0
1633597160000|2021-10-07 08:59:20||270.3||270.4||270.4||270.3|2896
1633597200000|2021-10-07 09:00:00|||||||||6860
1633597210000|2021-10-07 09:00:10|270.6|270.5|270.8|270.7|270.8|270.7|270.6|270.5|20167
1633597220000|2021-10-07 09:00:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|705
1633597290000|2021-10-07 09:01:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|8167
1633597320000|2021-10-07 09:02:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|9538
1633597370000|2021-10-07 09:02:50|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|1560
1633597420000|2021-10-07 09:03:40||270.7||270.7||270.7||270.7|5625
1633597430000|2021-10-07 09:03:50||270.6||270.6||270.6||270.6|8645
1633597440000|2021-10-07 09:04:00|270.9|270.7|270.8|270.7|270.9|270.8|270.8|270.7|2611
1633597470000|2021-10-07 09:04:30|||||||||300
1633597510000|2021-10-07 09:05:10|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|6223
1633597540000|2021-10-07 09:05:40|||||||||4823
1633597560000|2021-10-07 09:06:00|270.8|270.4|270.5|270.4|270.8|270.5|270.5|270.4|145984
1633597620000|2021-10-07 09:07:00|||||||||2957
1633597670000|2021-10-07 09:07:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|6422
1633597710000|2021-10-07 09:08:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3616
1633597730000|2021-10-07 09:08:50|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|16354
1633597740000|2021-10-07 09:09:00||270.2||270.2||270.2||270.2|3667
1633597750000|2021-10-07 09:09:10||270.3||270.3||270.3||270.3|0
1633597810000|2021-10-07 09:10:10|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.4|3953
1633597820000|2021-10-07 09:10:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|583
1633597860000|2021-10-07 09:11:00|270.5|270.2|270.3|270.2|270.5|270.2|270.3|270.2|14653
1633597880000|2021-10-07 09:11:20|270.4||270.4||270.4||270.4||7532
1633597890000|2021-10-07 09:11:30|270.3||270.3||270.3||270.3||0
1633597900000|2021-10-07 09:11:40|270.4||270.4||270.4||270.3||6985
1633597910000|2021-10-07 09:11:50||270.3||270.3||270.3||270.3|0
1633597950000|2021-10-07 09:12:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|11806
1633597970000|2021-10-07 09:12:50|270.5||270.4||270.5||270.4||1533
1633597990000|2021-10-07 09:13:10|270.5||270.5||270.5||270.5||2500
1633598000000|2021-10-07 09:13:20|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.2|7202
1633598010000|2021-10-07 09:13:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2221
1633598050000|2021-10-07 09:14:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|25251
1633598090000|2021-10-07 09:14:50|||||||||1
1633598170000|2021-10-07 09:16:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|18281
1633598230000|2021-10-07 09:17:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|11803
1633598240000|2021-10-07 09:17:20|270.4||270.4||270.4||270.4||0
1633598280000|2021-10-07 09:18:00||270.3||270.3||270.3||270.3|625
1633598310000|2021-10-07 09:18:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|5904
1633598330000|2021-10-07 09:18:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|8212
1633598350000|2021-10-07 09:19:10|270.1|270|270.1|270|270.1|270|270.1|270|737
1633598400000|2021-10-07 09:20:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2500
1633598410000|2021-10-07 09:20:10|270.3||270.3||270.3||270.3||11248
1633598420000|2021-10-07 09:20:20||270.2||270.2||270.2||270.2|0
1633598510000|2021-10-07 09:21:50|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|5280
1633598520000|2021-10-07 09:22:00|270.4||270.4||270.4||270.4||0
1633598600000|2021-10-07 09:23:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4783
1633598610000|2021-10-07 09:23:30|||||||||2299
1633598670000|2021-10-07 09:24:30|270.4||270.3||270.4||270.3||9362
1633598690000|2021-10-07 09:24:50|||||||||236
1633598710000|2021-10-07 09:25:10|||||||||2966
1633598730000|2021-10-07 09:25:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1633598750000|2021-10-07 09:25:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2759
1633598810000|2021-10-07 09:26:50|||||||||1498
1633598860000|2021-10-07 09:27:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|11319
1633598900000|2021-10-07 09:28:20|||||||||7176
1633598940000|2021-10-07 09:29:00|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|4721
1633598970000|2021-10-07 09:29:30||270.3||270.3||270.3||270.3|0
1633598980000|2021-10-07 09:29:40|||||||||3015
1633599000000|2021-10-07 09:30:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|4183
1633599040000|2021-10-07 09:30:40|||||||||6903
1633599060000|2021-10-07 09:31:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|11093
1633599080000|2021-10-07 09:31:20|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|12549
1633599090000|2021-10-07 09:31:30||270.3||270.3||270.3||270.3|0
1633599100000|2021-10-07 09:31:40|||||||||1117
1633599120000|2021-10-07 09:32:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|19579
1633599130000|2021-10-07 09:32:10|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|14443
1633599170000|2021-10-07 09:32:50|270.3||270.3||270.3||270.3||0
1633599180000|2021-10-07 09:33:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|6737
1633599190000|2021-10-07 09:33:10|270.3||270.2||270.3||270.2||556
1633599200000|2021-10-07 09:33:20|||||||||1032
1633599240000|2021-10-07 09:34:00|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|3982
1633599310000|2021-10-07 09:35:10||270.2||270.1||270.2||270.1|349
1633599330000|2021-10-07 09:35:30||270.2||270.1||270.2||270.1|580
1633599340000|2021-10-07 09:35:40||270.2||270.1||270.2||270.1|4722
1633599390000|2021-10-07 09:36:30|270.2||270.2||270.2||270.2||0
1633599410000|2021-10-07 09:36:50|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|48829
1633599500000|2021-10-07 09:38:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10723
1633599560000|2021-10-07 09:39:20|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|13812
1633599570000|2021-10-07 09:39:30|270.5||270.5||270.5||270.5||0
1633599590000|2021-10-07 09:39:50|270.4|270.4|270.5|270.3|270.5|270.4|270.4|270.3|4955
1633599630000|2021-10-07 09:40:30|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|3072
1633599690000|2021-10-07 09:41:30|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|40983
1633599810000|2021-10-07 09:43:30|||||||||3085
1633599890000|2021-10-07 09:44:50|270.4||270.4||270.4||270.4||9690
1633599940000|2021-10-07 09:45:40||270.3||270.3||270.3||270.2|12726
1633599960000|2021-10-07 09:46:00||270.2||270.3||270.3||270.2|0
1633599990000|2021-10-07 09:46:30||270.2||270.2||270.3||270.2|10299
1633600080000|2021-10-07 09:48:00|270.3||270.3||270.3||270.3||0
1633600160000|2021-10-07 09:49:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|13190
1633600260000|2021-10-07 09:51:00|270.3||270.3||270.3||270.3||0
1633600280000|2021-10-07 09:51:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|5850
1633600380000|2021-10-07 09:53:00|270.5||270.4||270.5||270.4||17775
1633600410000|2021-10-07 09:53:30|270.5||270.4||270.5||270.4||14500
1633600430000|2021-10-07 09:53:50|270.5||270.4||270.5||270.4||2500
1633600460000|2021-10-07 09:54:20|270.5||270.4||270.5||270.4||5081
1633600580000|2021-10-07 09:56:20|270.3|270.1|270.3|270.2|270.4|270.2|270.2|270.1|120628
1633600600000|2021-10-07 09:56:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3120
1633600620000|2021-10-07 09:57:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|14550
1633600630000|2021-10-07 09:57:10|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|1930
1633600640000|2021-10-07 09:57:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|27947
1633600670000|2021-10-07 09:57:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|18161
1633600680000|2021-10-07 09:58:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|17755
1633600710000|2021-10-07 09:58:30|271|270.9|271|270.9|271|270.9|271|270.9|3654
1633600720000|2021-10-07 09:58:40|||||||||5831
1633600730000|2021-10-07 09:58:50|271.1|271|271.1|270.9|271.1|271|271.1|270.9|8221
1633600750000|2021-10-07 09:59:10||271||271||271||271|3227
1633600790000|2021-10-07 09:59:50|271.2||271.1||271.2||271.1||6322
1633600800000|2021-10-07 10:00:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|4289
1633600810000|2021-10-07 10:00:10||270.9||271||271||270.9|9061
1633600820000|2021-10-07 10:00:20||270.9||271||271||270.9|7400
1633600930000|2021-10-07 10:02:10|||||||||6311
1633601010000|2021-10-07 10:03:30|||||||||4598
1633601030000|2021-10-07 10:03:50|||||||||2470
1633601050000|2021-10-07 10:04:10|271.2||271.2||271.2||271.2||0
1633601060000|2021-10-07 10:04:20|271.1||271.1||271.1||271.1||0
1633601110000|2021-10-07 10:05:10|271.2||271.2||271.2||271.2||3314
1633601140000|2021-10-07 10:05:40||271.1||271.1||271.1||271.1|23669
1633601180000|2021-10-07 10:06:20|271.1|271|271.1|271|271.1|271|271.1|271|22310
1633601210000|2021-10-07 10:06:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|2500
1633601220000|2021-10-07 10:07:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2910
1633601230000|2021-10-07 10:07:10|271.4||271.4||271.4||271.4||0
1633601310000|2021-10-07 10:08:30|271.3||271.4||271.4||271.3||2500
1633601320000|2021-10-07 10:08:40||271.3||271.3||271.3||271.3|1117
1633601340000|2021-10-07 10:09:00|||||||||1453
1633601410000|2021-10-07 10:10:10|||||||||817
1633601420000|2021-10-07 10:10:20|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|17157
1633601440000|2021-10-07 10:10:40|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|22439
1633601470000|2021-10-07 10:11:10|||||||||8822
1633601480000|2021-10-07 10:11:20|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.2|2500
1633601490000|2021-10-07 10:11:30|271.4||271.4||271.4||271.4||0
1633601500000|2021-10-07 10:11:40|271.5||271.5||271.5||271.5||0
1633601540000|2021-10-07 10:12:20|271.4|270.9|271|270.8|271.4|271.1|270.9|270.8|151103
1633601550000|2021-10-07 10:12:30|270.9|270.9|271|270.8|271|270.9|270.9|270.8|25425
1633601660000|2021-10-07 10:14:20|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|32267
1633601670000|2021-10-07 10:14:30|||||||||2150
1633601680000|2021-10-07 10:14:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|426
1633601700000|2021-10-07 10:15:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|8361
1633601710000|2021-10-07 10:15:10|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|8708
1633601740000|2021-10-07 10:15:40|270.6|270.5|270.5|270.3|270.6|270.5|270.5|270.3|36666
1633601750000|2021-10-07 10:15:50||270.4||270.4||270.4||270.4|0
1633601770000|2021-10-07 10:16:10||270.3||270.3||270.3||270.3|0
1633601890000|2021-10-07 10:18:10|270.4|270.2|270.3|270.2|270.4|270.3|270.3|270.2|16016
1633601900000|2021-10-07 10:18:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|9666
1633601920000|2021-10-07 10:18:40|270.3||270.3||270.3||270.3||0
1633601940000|2021-10-07 10:19:00|||||||||409
1633601970000|2021-10-07 10:19:30|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|14664
1633602020000|2021-10-07 10:20:20||270.4||270.4||270.4||270.4|2175
1633602030000|2021-10-07 10:20:30|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|2746
1633602050000|2021-10-07 10:20:50|270.4|270.2|270.3|270.2|270.5|270.2|270.3|270.2|2224
1633602060000|2021-10-07 10:21:00|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|14176
1633602070000|2021-10-07 10:21:10|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|14163
1633602080000|2021-10-07 10:21:20||270.1||270.2||270.2||270.1|0
1633602090000|2021-10-07 10:21:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|6493
1633602120000|2021-10-07 10:22:00|||||||||465
1633602130000|2021-10-07 10:22:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|11910
1633602160000|2021-10-07 10:22:40|270.4||270.3||270.4||270.3||3534
1633602180000|2021-10-07 10:23:00|||||||||205
1633602190000|2021-10-07 10:23:10|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|5920
1633602200000|2021-10-07 10:23:20|270.3||270.3||270.3||270.3||0
1633602220000|2021-10-07 10:23:40|270.4||270.4||270.4||270.4||2946
1633602240000|2021-10-07 10:24:00|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|6180
1633602260000|2021-10-07 10:24:20|270.4||270.3||270.4||270.3||4004
1633602270000|2021-10-07 10:24:30||270.1||270.2||270.2||270.1|11115
1633602320000|2021-10-07 10:25:20|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.2|22750
1633602330000|2021-10-07 10:25:30|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|9789
1633602360000|2021-10-07 10:26:00||270.4||270.4||270.4||270.4|0
1633602370000|2021-10-07 10:26:10|||||||||800
1633602390000|2021-10-07 10:26:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|9320
1633602400000|2021-10-07 10:26:40|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|12518
1633602420000|2021-10-07 10:27:00|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|3778
1633602440000|2021-10-07 10:27:20||270.3||270.3||270.3||270.3|0
1633602480000|2021-10-07 10:28:00||270.2||270.2||270.3||270.2|250
1633602500000|2021-10-07 10:28:20|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|2500
1633602520000|2021-10-07 10:28:40|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.4|10925
1633602530000|2021-10-07 10:28:50|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|3388
1633602540000|2021-10-07 10:29:00|270.4||270.4||270.4||270.4||0
1633602590000|2021-10-07 10:29:50||270.2||270.2||270.2||270.2|5852
1633602620000|2021-10-07 10:30:20||270.3||270.3||270.3||270.3|0
1633602650000|2021-10-07 10:30:50|270.5||270.5||270.5||270.4||9534
1633602660000|2021-10-07 10:31:00|270.4||270.4||270.4||270.4||0
1633602690000|2021-10-07 10:31:30|||||||||5834
1633602720000|2021-10-07 10:32:00|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|556
1633602740000|2021-10-07 10:32:20|||||||||527
1633602780000|2021-10-07 10:33:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3927
1633602820000|2021-10-07 10:33:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|12600
1633602950000|2021-10-07 10:35:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|9178
1633603020000|2021-10-07 10:37:00|||||||||512
1633603040000|2021-10-07 10:37:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3201
1633603120000|2021-10-07 10:38:40|||||||||4261
1633603150000|2021-10-07 10:39:10|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|1784
1633603160000|2021-10-07 10:39:20||270.4||270.4||270.4||270.4|0
1633603190000|2021-10-07 10:39:50||270.3||270.3||270.3||270.3|0
1633603200000|2021-10-07 10:40:00|270.4||270.4||270.4||270.4||0
1633603220000|2021-10-07 10:40:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|2500
1633603270000|2021-10-07 10:41:10|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|3493
1633603280000|2021-10-07 10:41:20||270.3||270.3||270.4||270.3|4703
1633603300000|2021-10-07 10:41:40||270.4||270.3||270.4||270.3|0
1633603320000|2021-10-07 10:42:00||270.4||270.4||270.4||270.4|0
1633603340000|2021-10-07 10:42:20|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|12741
1633603380000|2021-10-07 10:43:00|270.6|270.5|270.8|270.6|270.8|270.7|270.6|270.5|3701
1633603510000|2021-10-07 10:45:10||270.7||270.7||270.7||270.7|0
1633603520000|2021-10-07 10:45:20|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|6
1633603550000|2021-10-07 10:45:50|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|10436
1633603580000|2021-10-07 10:46:20||270.8||270.8||270.8||270.8|0
1633603590000|2021-10-07 10:46:30|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|6899
1633603640000|2021-10-07 10:47:20|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|6475
1633603670000|2021-10-07 10:47:50|270.7|270.7|270.7|270.6|270.8|270.7|270.7|270.6|12383
1633603740000|2021-10-07 10:49:00|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|3206
1633603790000|2021-10-07 10:49:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|7123
1633603800000|2021-10-07 10:50:00|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|0
1633603850000|2021-10-07 10:50:50||270.5||270.5||270.5||270.5|3125
1633603860000|2021-10-07 10:51:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|5478
1633603870000|2021-10-07 10:51:10|270.8||270.8||270.8||270.8||0
1633603900000|2021-10-07 10:51:40||270.7||270.7||270.7||270.7|101
1633603920000|2021-10-07 10:52:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|11568
1633603940000|2021-10-07 10:52:20|270.9||270.9||270.9||270.9||0
1633603950000|2021-10-07 10:52:30|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|4264
1633603960000|2021-10-07 10:52:40|270.9|270.4|270.5|270.4|270.9|270.7|270.5|270.3|118912
1633603970000|2021-10-07 10:52:50|270.6||270.6||270.6||270.6||0
1633603980000|2021-10-07 10:53:00|270.7|270.5|270.8|270.7|270.8|270.7|270.7|270.5|52543
1633604000000|2021-10-07 10:53:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4194
1633604010000|2021-10-07 10:53:30|270.8||270.8||270.8||270.8||2500
1633604020000|2021-10-07 10:53:40||270.7||270.7||270.7||270.7|2816
1633604030000|2021-10-07 10:53:50|270.9||270.9||270.9||270.9||0
1633604050000|2021-10-07 10:54:10|270.8||270.8||270.8||270.8||0
1633604070000|2021-10-07 10:54:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|9892
1633604110000|2021-10-07 10:55:10|||||||||56
1633604120000|2021-10-07 10:55:20|270.9||270.8||270.9||270.8||2944
1633604160000|2021-10-07 10:56:00|||||||||4900
1633604220000|2021-10-07 10:57:00|270.9||270.9||270.9||270.9||2500
1633604230000|2021-10-07 10:57:10|270.8||270.8||270.8||270.8||0
1633604300000|2021-10-07 10:58:20|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|575
1633604310000|2021-10-07 10:58:30||270.8||270.7||270.8||270.7|13015
1633604320000|2021-10-07 10:58:40|270.8|270.6|270.7|270.6|270.8|270.7|270.7|270.6|52298
1633604330000|2021-10-07 10:58:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|7738
1633604340000|2021-10-07 10:59:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2500
1633604350000|2021-10-07 10:59:10||270.5||270.5||270.5||270.5|0
1633604360000|2021-10-07 10:59:20||270.6||270.6||270.6||270.6|0
1633604390000|2021-10-07 10:59:50|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|1015
1633604420000|2021-10-07 11:00:20||270.6||270.6||270.6||270.6|3679
1633604430000|2021-10-07 11:00:30||270.5||270.5||270.5||270.5|5590
1633604440000|2021-10-07 11:00:40|270.6||270.6||270.6||270.6||31
1633604460000|2021-10-07 11:01:00|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|13307
1633604480000|2021-10-07 11:01:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6610
1633604500000|2021-10-07 11:01:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|568
1633604560000|2021-10-07 11:02:40|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|9081
1633604570000|2021-10-07 11:02:50||270.4||270.4||270.4||270.4|0
1633604590000|2021-10-07 11:03:10|270.5||270.5||270.5||270.5||2310
1633604600000|2021-10-07 11:03:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1633604620000|2021-10-07 11:03:40|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|3147
1633604660000|2021-10-07 11:04:20|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|21820
1633604690000|2021-10-07 11:04:50|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|5546
1633604710000|2021-10-07 11:05:10|270.4||270.4||270.4||270.4||0
1633604730000|2021-10-07 11:05:30|270.5||270.5||270.5||270.5||2606
1633604750000|2021-10-07 11:05:50|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|3061
1633604840000|2021-10-07 11:07:20|270.5||270.4||270.5||270.4||22023
1633604910000|2021-10-07 11:08:30|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|7708
1633604920000|2021-10-07 11:08:40|||||||||695
1633604950000|2021-10-07 11:09:10|||||||||50
1633604980000|2021-10-07 11:09:40|||||||||500
1633605020000|2021-10-07 11:10:20|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|9561
1633605030000|2021-10-07 11:10:30||270.4||270.4||270.4||270.3|0
1633605100000|2021-10-07 11:11:40|270.6||270.5||270.6||270.5||10560
1633605120000|2021-10-07 11:12:00|||||||||2779
1633605160000|2021-10-07 11:12:40|||||||||526
1633605190000|2021-10-07 11:13:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|7647
1633605220000|2021-10-07 11:13:40|||||||||309
1633605240000|2021-10-07 11:14:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.2|25873
1633605320000|2021-10-07 11:15:20|||||||||10000
1633605340000|2021-10-07 11:15:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|27539
1633605350000|2021-10-07 11:15:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1633605370000|2021-10-07 11:16:10|270.5||270.4||270.5||270.4||3555
1633605420000|2021-10-07 11:17:00|270.5||270.5||270.5||270.5||3000
1633605470000|2021-10-07 11:17:50||270.4||270.3||270.4||270.3|4300
1633605480000|2021-10-07 11:18:00||270.4||270.4||270.4||270.4|3665
1633605500000|2021-10-07 11:18:20||270.3||270.3||270.3||270.3|1221
1633605510000|2021-10-07 11:18:30|270.4||270.4||270.4||270.4||0
1633605560000|2021-10-07 11:19:20|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|26686
1633605580000|2021-10-07 11:19:40||270.3||270.3||270.3||270.2|0
1633605600000|2021-10-07 11:20:00||270.2||270.3||270.3||270.2|8778
1633605650000|2021-10-07 11:20:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|21743
1633605660000|2021-10-07 11:21:00||270.3||270.3||270.4||270.3|812
1633605720000|2021-10-07 11:22:00||270.4||270.3||270.4||270.3|183
1633605740000|2021-10-07 11:22:20||270.4||270.3||270.4||270.3|5498
1633605820000|2021-10-07 11:23:40|270.6|270.4|270.6|270.5|270.6|270.5|270.5|270.4|26215
1633605830000|2021-10-07 11:23:50|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|20912
1633605960000|2021-10-07 11:26:00|270.9||270.8||270.9||270.8||9374
1633606030000|2021-10-07 11:27:10|||||||||2916
1633606080000|2021-10-07 11:28:00|270.9||270.9||270.9||270.9||84
1633606120000|2021-10-07 11:28:40||270.8||270.8||270.8||270.7|12901
1633606140000|2021-10-07 11:29:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|8770
1633606220000|2021-10-07 11:30:20|||||||||13885
1633606260000|2021-10-07 11:31:00|270.9||270.9||270.9||270.9||6492
1633606300000|2021-10-07 11:31:40|270.8||270.8||270.8||270.8||0
1633606320000|2021-10-07 11:32:00|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|15532
1633606330000|2021-10-07 11:32:10||270.8||270.8||270.8||270.8|0
1633606340000|2021-10-07 11:32:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1
1633606360000|2021-10-07 11:32:40|270.9|270.8|271|270.9|271|270.9|270.9|270.8|11179
1633606370000|2021-10-07 11:32:50|271.1|271|271.1|271|271.1|271|271.1|271|4308
1633606400000|2021-10-07 11:33:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1633606410000|2021-10-07 11:33:30|||||||||10873
1633606420000|2021-10-07 11:33:40|||||||||1568
1633606440000|2021-10-07 11:34:00|||||||||100
1633606460000|2021-10-07 11:34:20|||||||||252
1633606490000|2021-10-07 11:34:50|271.1|271|271|270.8|271.1|271|270.9|270.8|32718
1633606500000|2021-10-07 11:35:00||270.9||270.8||270.9||270.8|0
1633606510000|2021-10-07 11:35:10|270.9|270.9|271|270.9|271|270.9|270.9|270.8|2500
1633606520000|2021-10-07 11:35:20|271.1|271|271.3|271.1|271.3|271.1|271.1|271|10683
1633606540000|2021-10-07 11:35:40|271.2||271.2||271.2||271.2||0
1633606550000|2021-10-07 11:35:50|271.3||271.3||271.3||271.3||0
1633606560000|2021-10-07 11:36:00|271.2||271.2||271.3||271.2||0
1633606570000|2021-10-07 11:36:10|271.1|271|271.2|271|271.2|271|271.1|271|30284
1633606620000|2021-10-07 11:37:00|271.1|271.1|271.1|271|271.2|271.1|271.1|271|15012
1633606630000|2021-10-07 11:37:10|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|3064
1633606690000|2021-10-07 11:38:10|271.2||271.2||271.2||271.2||0
1633606710000|2021-10-07 11:38:30|271.1|271|271.1|271|271.1|271|271.1|271|4393
1633606740000|2021-10-07 11:39:00|271|270.9|271|270.9|271|270.9|271|270.9|7703
1633606870000|2021-10-07 11:41:10|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|36773
1633606890000|2021-10-07 11:41:30|270.8||270.8||270.8||270.8||0
1633606920000|2021-10-07 11:42:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|17151
1633606980000|2021-10-07 11:43:00||270.7||270.7||270.7||270.7|3055
1633606990000|2021-10-07 11:43:10|270.8||270.8||270.8||270.8||0
1633607020000|2021-10-07 11:43:40||270.6||270.6||270.6||270.6|2255
1633607060000|2021-10-07 11:44:20|270.7|270.5|270.7|270.6|270.7|270.6|270.6|270.5|7161
1633607070000|2021-10-07 11:44:30|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|555
1633607090000|2021-10-07 11:44:50|270.8||270.8||270.8||270.8||3350
1633607120000|2021-10-07 11:45:20||270.7||270.7||270.7||270.7|4445
1633607140000|2021-10-07 11:45:40|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|7691
1633607180000|2021-10-07 11:46:20||270.7||270.7||270.7||270.7|0
1633607190000|2021-10-07 11:46:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3268
1633607200000|2021-10-07 11:46:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|2987
1633607220000|2021-10-07 11:47:00|271|270.9|271|270.8|271|270.9|271|270.8|3054
1633607320000|2021-10-07 11:48:40|270.9|270.9|270.9|270.8|270.9|270.9|270.9|270.8|237
1633607350000|2021-10-07 11:49:10|271||271||271||271||1253
1633607410000|2021-10-07 11:50:10|270.9|270.9|270.9|270.8|270.9|270.9|270.9|270.8|7637
1633607420000|2021-10-07 11:50:20|271||271||271||271||7797
1633607450000|2021-10-07 11:50:50||270.9||270.9||270.9||270.9|9616
1633607480000|2021-10-07 11:51:20|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|9600
1633607580000|2021-10-07 11:53:00||270.8||270.7||270.8||270.7|3507
1633607690000|2021-10-07 11:54:50|270.8|270.6|270.6|270.5|270.8|270.6|270.6|270.5|3688
1633607700000|2021-10-07 11:55:00|270.7|270.6|270.7|270.6|270.8|270.7|270.6|270.6|8013
1633607710000|2021-10-07 11:55:10||270.5||270.5||270.5||270.5|0
1633607730000|2021-10-07 11:55:30||270.6||270.5||270.6||270.5|3125
1633607750000|2021-10-07 11:55:50||270.6||270.6||270.6||270.6|0
1633607820000|2021-10-07 11:57:00|270.8||270.8||270.8||270.8||3055
1633607830000|2021-10-07 11:57:10|270.7||270.7||270.7||270.7||0
1633607840000|2021-10-07 11:57:20|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|6888
1633607890000|2021-10-07 11:58:10|270.7||270.6||270.7||270.6||0
1633607920000|2021-10-07 11:58:40||270.4||270.5||270.5||270.4|2457
1633607940000|2021-10-07 11:59:00||270.4||270.4||270.4||270.4|2500
1633607960000|2021-10-07 11:59:20|270.7|270.5|270.7|270.5|270.7|270.6|270.7|270.5|9468
1633608010000|2021-10-07 12:00:10||270.6||270.6||270.6||270.6|1
1633608020000|2021-10-07 12:00:20||270.5||270.5||270.5||270.5|2500
1633608060000|2021-10-07 12:01:00|270.6||270.6||270.6||270.6||0
1633608120000|2021-10-07 12:02:00|270.7||270.7||270.7||270.7||3307
1633608130000|2021-10-07 12:02:10||270.6||270.6||270.6||270.6|0
1633608200000|2021-10-07 12:03:20|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|12733
1633608210000|2021-10-07 12:03:30|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|2500
1633608230000|2021-10-07 12:03:50||270.8||270.7||270.8||270.7|0
1633608240000|2021-10-07 12:04:00|270.8||270.9||270.9||270.8||0
1633608270000|2021-10-07 12:04:30||270.8||270.8||270.8||270.8|0
1633608280000|2021-10-07 12:04:40||270.7||270.7||270.7||270.7|9387
1633608290000|2021-10-07 12:04:50||270.8||270.8||270.8||270.8|0
1633608310000|2021-10-07 12:05:10|271||270.9||271||270.9||10772
1633608330000|2021-10-07 12:05:30|||||||||1322
1633608360000|2021-10-07 12:06:00|270.8|270.7|270.8|270.7|270.8|270.8|270.8|270.7|8003
1633608380000|2021-10-07 12:06:20|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|4038
1633608390000|2021-10-07 12:06:30||270.8||270.8||270.8||270.8|0
1633608400000|2021-10-07 12:06:40||270.7||270.7||270.7||270.7|0
1633608410000|2021-10-07 12:06:50||270.8||270.8||270.8||270.8|0
1633608520000|2021-10-07 12:08:40|||||||||1511
1633608560000|2021-10-07 12:09:20|||||||||70
1633608620000|2021-10-07 12:10:20|271||270.9||271||270.9||832
1633608660000|2021-10-07 12:11:00|271|270.9|271|270.9|271|270.9|270.9|270.8|14049
1633608720000|2021-10-07 12:12:00|270.9|270.8|270.9|270.8|271|270.8|270.8|270.7|28768
1633608770000|2021-10-07 12:12:50|271|270.9|270.9|270.8|271|270.9|270.9|270.8|2566
1633608790000|2021-10-07 12:13:10|271|270.9|271|270.8|271|270.9|271|270.8|9457
1633608800000|2021-10-07 12:13:20|271.1|270.9|271|270.9|271.1|270.9|271|270.9|25696
1633608850000|2021-10-07 12:14:10|271.1|271|271|270.9|271.1|271|271|270.9|3054
1633608920000|2021-10-07 12:15:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|8424
1633608940000|2021-10-07 12:15:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|4508
1633608950000|2021-10-07 12:15:50|271||270.9||271||270.9||6306
1633609020000|2021-10-07 12:17:00|271||270.9||271||270.9||6295
1633609080000|2021-10-07 12:18:00|271||271||271||271||0
1633609090000|2021-10-07 12:18:10|270.9|270.9|270.9|270.8|270.9|270.9|270.9|270.8|2663
1633609100000|2021-10-07 12:18:20||270.7||270.8||270.8||270.7|7667
1633609150000|2021-10-07 12:19:10|271|270.9|271|270.9|271|270.9|271|270.9|6817
1633609180000|2021-10-07 12:19:40|270.9|270.8|271|270.8|271|270.8|270.9|270.8|7195
1633609190000|2021-10-07 12:19:50||270.9||270.9||270.9||270.9|0
1633609210000|2021-10-07 12:20:10|271.1||271.1||271.1||271||4330
1633609260000|2021-10-07 12:21:00|271.2|271|271.2|271|271.2|271.1|271.2|271|8073
1633609320000|2021-10-07 12:22:00|271.1|271.1|271.1|271|271.1|271.1|271.1|271|6931
1633609380000|2021-10-07 12:23:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|14855
1633609500000|2021-10-07 12:25:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|8274
1633609560000|2021-10-07 12:26:00|||||||||5045
1633609620000|2021-10-07 12:27:00|||||||||5403
1633609710000|2021-10-07 12:28:30|271|270.9|270.9|270.8|271|270.9|270.9|270.8|41585
1633609730000|2021-10-07 12:28:50|271|270.9|271|270.9|271|270.9|271|270.9|4029
1633609740000|2021-10-07 12:29:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1611
1633609750000|2021-10-07 12:29:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|19653
1633609780000|2021-10-07 12:29:40|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|3810
1633609790000|2021-10-07 12:29:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1633609810000|2021-10-07 12:30:10||270.7||270.7||270.7||270.7|2500
1633609840000|2021-10-07 12:30:40||270.8||270.8||270.8||270.8|625
1633609870000|2021-10-07 12:31:10|271||270.9||271||270.9||554
1633609880000|2021-10-07 12:31:20|271||271||271||271||2500
1633609890000|2021-10-07 12:31:30|270.9||271||271||270.9||0
1633609920000|2021-10-07 12:32:00||270.9||270.9||270.9||270.9|0
1633610040000|2021-10-07 12:34:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|11329
1633610050000|2021-10-07 12:34:10|271|270.9|271|270.8|271|270.9|271|270.8|1762
1633610060000|2021-10-07 12:34:20||270.9||270.9||270.9||270.8|133
1633610130000|2021-10-07 12:35:30|271.1||271||271.1||271||8113
1633610150000|2021-10-07 12:35:50|271.1|271|271.1|271|271.1|271|271.1|271|2500
1633610180000|2021-10-07 12:36:20|||||||||3040
1633610190000|2021-10-07 12:36:30|271|270.9|271|270.9|271|270.9|271|270.9|3262
1633610200000|2021-10-07 12:36:40|271.1|271|271|270.9|271.1|271|271|270.9|4224
1633610220000|2021-10-07 12:37:00|271.1|271|271.1|271|271.1|271|271.1|270.9|3000
1633610320000|2021-10-07 12:38:40|||||||||5661
1633610370000|2021-10-07 12:39:30|||||||||2500
1633610380000|2021-10-07 12:39:40|||||||||8739
1633610420000|2021-10-07 12:40:20|||||||||4346
1633610520000|2021-10-07 12:42:00|||||||||4423
1633610560000|2021-10-07 12:42:40|271|270.9|271|270.9|271|270.9|271|270.8|48902
1633610590000|2021-10-07 12:43:10|271.1|271|271.1|271|271.1|271|271.1|271|554
1633610610000|2021-10-07 12:43:30|271|270.9|271|270.9|271.1|271|271|270.9|2578
1633610620000|2021-10-07 12:43:40|271.1|271|271.1|270.9|271.1|271|271.1|270.9|2500
1633610630000|2021-10-07 12:43:50||271||271||271||271|0
1633610640000|2021-10-07 12:44:00||270.9||270.9||270.9||270.9|2904
1633610650000|2021-10-07 12:44:10|271||271||271||271||0
1633610660000|2021-10-07 12:44:20|||||||||3
1633610670000|2021-10-07 12:44:30|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|18948
1633610690000|2021-10-07 12:44:50||270.8||270.8||270.8||270.8|0
1633610730000|2021-10-07 12:45:30|271|270.9|271|270.9|271|270.9|271|270.9|10297
1633610760000|2021-10-07 12:46:00||270.8||270.8||270.8||270.8|8688
1633610770000|2021-10-07 12:46:10||270.9||270.9||270.9||270.9|0
1633610780000|2021-10-07 12:46:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1633610810000|2021-10-07 12:46:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3741
1633610840000|2021-10-07 12:47:20|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|9710
1633610850000|2021-10-07 12:47:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1925
1633610890000|2021-10-07 12:48:10||270.5||270.6||270.6||270.5|9656
1633610940000|2021-10-07 12:49:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1058
1633610950000|2021-10-07 12:49:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|8145
1633610960000|2021-10-07 12:49:20|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|25082
1633610990000|2021-10-07 12:49:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|555
1633611010000|2021-10-07 12:50:10|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|3804
1633611020000|2021-10-07 12:50:20||270.5||270.5||270.5||270.5|0
1633611040000|2021-10-07 12:50:40||270.4||270.4||270.4||270.4|9031
1633611060000|2021-10-07 12:51:00||270.5||270.5||270.5||270.5|0
1633611090000|2021-10-07 12:51:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2487
1633611120000|2021-10-07 12:52:00|||||||||1342
1633611160000|2021-10-07 12:52:40|270.8||270.8||270.8||270.8||0
1633611200000|2021-10-07 12:53:20|270.7||270.7||270.7||270.7||0
1633611220000|2021-10-07 12:53:40|270.8||270.8||270.8||270.8||4150
1633611230000|2021-10-07 12:53:50|270.7||270.7||270.7||270.7||0
1633611300000|2021-10-07 12:55:00|||||||||7769
1633611320000|2021-10-07 12:55:20|||||||||4595
1633611340000|2021-10-07 12:55:40|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|4500
1633611520000|2021-10-07 12:58:40|||||||||2226
1633611610000|2021-10-07 13:00:10|||||||||206
1633611620000|2021-10-07 13:00:20|||||||||4089
1633611720000|2021-10-07 13:02:00|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|3608
1633611750000|2021-10-07 13:02:30|270.8||270.8||270.8||270.8||0
1633611780000|2021-10-07 13:03:00||270.7||270.7||270.7||270.6|8491
1633611820000|2021-10-07 13:03:40|270.9||270.8||270.9||270.8||3599
1633611910000|2021-10-07 13:05:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4255
1633611920000|2021-10-07 13:05:20|271||271||271||270.9||7461
1633611950000|2021-10-07 13:05:50|270.9||271||271||270.9||0
1633612040000|2021-10-07 13:07:20|270.9||271||271||270.9||3965
1633612150000|2021-10-07 13:09:10|270.9||270.9||270.9||270.9||5594
1633612200000|2021-10-07 13:10:00|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|38326
1633612220000|2021-10-07 13:10:20|270.9||270.9||270.9||270.8||6356
1633612320000|2021-10-07 13:12:00|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|2020
1633612340000|2021-10-07 13:12:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|26692
1633612350000|2021-10-07 13:12:30|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|19053
1633612360000|2021-10-07 13:12:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|500
1633612380000|2021-10-07 13:13:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|567
1633612420000|2021-10-07 13:13:40|270.9||270.8||270.9||270.8||3673
1633612440000|2021-10-07 13:14:00|270.7|270.6|270.7|270.6|270.7|270.7|270.7|270.6|7467
1633612460000|2021-10-07 13:14:20||270.5||270.6||270.6||270.5|0
1633612520000|2021-10-07 13:15:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|12394
1633612530000|2021-10-07 13:15:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2040
1633612540000|2021-10-07 13:15:40|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|3418
1633612560000|2021-10-07 13:16:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6539
1633612590000|2021-10-07 13:16:30||270.5||270.6||270.6||270.5|0
1633612600000|2021-10-07 13:16:40|270.8||270.7||270.8||270.7||555
1633612610000|2021-10-07 13:16:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|12654
1633612630000|2021-10-07 13:17:10|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|5321
1633612720000|2021-10-07 13:18:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|7493
1633612820000|2021-10-07 13:20:20|||||||||4055
1633612900000|2021-10-07 13:21:40||270.4||270.5||270.5||270.4|15351
1633612910000|2021-10-07 13:21:50|270.7||270.6||270.7||270.6||9057
1633612980000|2021-10-07 13:23:00|270.7||270.6||270.7||270.6||4770
1633613000000|2021-10-07 13:23:20|270.7||270.7||270.7||270.7||0
1633613010000|2021-10-07 13:23:30|270.6||270.6||270.6||270.6||0
1633613020000|2021-10-07 13:23:40|270.7||270.7||270.7||270.7||2505
1633613030000|2021-10-07 13:23:50|270.6||270.6||270.6||270.6||0
1633613080000|2021-10-07 13:24:40|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|33073
1633613090000|2021-10-07 13:24:50|||||||||5493
1633613120000|2021-10-07 13:25:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2500
1633613130000|2021-10-07 13:25:30||270.4||270.5||270.5||270.4|4144
1633613140000|2021-10-07 13:25:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1554
1633613180000|2021-10-07 13:26:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|10746
1633613200000|2021-10-07 13:26:40|270.7||270.6||270.7||270.6||0
1633613220000|2021-10-07 13:27:00|270.7||270.7||270.7||270.7||7801
1633613250000|2021-10-07 13:27:30|270.6|270.6|270.6|270.5|270.6|270.6|270.6|270.5|6496
1633613280000|2021-10-07 13:28:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1994
1633613310000|2021-10-07 13:28:30|270.6||270.5||270.6||270.5||4295
1633613320000|2021-10-07 13:28:40|270.6||270.5||270.6||270.5||3000
1633613340000|2021-10-07 13:29:00|||||||||10239
1633613360000|2021-10-07 13:29:20|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|10921
1633613370000|2021-10-07 13:29:30|270.5||270.5||270.5||270.5||0
1633613390000|2021-10-07 13:29:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|31157
1633613410000|2021-10-07 13:30:10||270.2||270.3||270.3||270.2|6608
1633613420000|2021-10-07 13:30:20|270.5||270.4||270.5||270.4||0
1633613440000|2021-10-07 13:30:40|270.5|270.4|270.6|270.4|270.6|270.5|270.4|270.4|8750
1633613470000|2021-10-07 13:31:10|270.5|270.5|270.5|270.4|270.5|270.5|270.5|270.4|1674
1633613480000|2021-10-07 13:31:20|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|18970
1633613510000|2021-10-07 13:31:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1607
1633613520000|2021-10-07 13:32:00|270.6||270.6||270.6||270.6||8237
1633613530000|2021-10-07 13:32:10|270.5||270.5||270.5||270.5||0
1633613550000|2021-10-07 13:32:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3709
1633613560000|2021-10-07 13:32:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|10487
1633613580000|2021-10-07 13:33:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|8348
1633613590000|2021-10-07 13:33:10|270.6||270.6||270.6||270.5||0
1633613600000|2021-10-07 13:33:20|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|2599
1633613610000|2021-10-07 13:33:30|270.4||270.4||270.4||270.4||0
1633613620000|2021-10-07 13:33:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3262
1633613660000|2021-10-07 13:34:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1633613700000|2021-10-07 13:35:00|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|6935
1633613710000|2021-10-07 13:35:10|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|1174
1633613720000|2021-10-07 13:35:20|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|2835
1633613760000|2021-10-07 13:36:00|270.6|270.4|270.4|270.3|270.6|270.5|270.4|270.3|5310
1633613770000|2021-10-07 13:36:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|11999
1633613800000|2021-10-07 13:36:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|14105
1633613810000|2021-10-07 13:36:50|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|2867
1633613820000|2021-10-07 13:37:00||270.4||270.4||270.4||270.4|0
1633613830000|2021-10-07 13:37:10|270.6||270.6||270.6||270.6||8073
1633613840000|2021-10-07 13:37:20||270.5||270.5||270.5||270.5|0
1633613890000|2021-10-07 13:38:10|270.7|270.6|270.5|270.4|270.7|270.6|270.5|270.4|22285
1633613920000|2021-10-07 13:38:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|16949
1633613930000|2021-10-07 13:38:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1847
1633613940000|2021-10-07 13:39:00|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|8991
1633613990000|2021-10-07 13:39:50|||||||||15
1633614000000|2021-10-07 13:40:00|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|13755
1633614010000|2021-10-07 13:40:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|4265
1633614020000|2021-10-07 13:40:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|10554
1633614070000|2021-10-07 13:41:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|13882
1633614090000|2021-10-07 13:41:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|9795
1633614110000|2021-10-07 13:41:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2561
1633614120000|2021-10-07 13:42:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|9047
1633614140000|2021-10-07 13:42:20|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|11486
1633614150000|2021-10-07 13:42:30|270.4||270.4||270.4||270.4||0
1633614220000|2021-10-07 13:43:40|||||||||1402
1633614260000|2021-10-07 13:44:20|270.5||270.4||270.5||270.4||9581
1633614300000|2021-10-07 13:45:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1580
1633614320000|2021-10-07 13:45:20|270.6||270.6||270.6||270.6||2286
1633614330000|2021-10-07 13:45:30|270.5||270.5||270.5||270.5||0
1633614360000|2021-10-07 13:46:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|1999
1633614420000|2021-10-07 13:47:00|||||||||2975
1633614470000|2021-10-07 13:47:50|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|10867
1633614490000|2021-10-07 13:48:10|||||||||112
1633614520000|2021-10-07 13:48:40|270.7||270.6||270.7||270.6||6143
1633614530000|2021-10-07 13:48:50|270.7||270.6||270.7||270.6||10230
1633614620000|2021-10-07 13:50:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|10261
1633614660000|2021-10-07 13:51:00|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|15426
1633614670000|2021-10-07 13:51:10|270.7|270.7|270.8|270.6|270.8|270.7|270.7|270.6|48610
1633614690000|2021-10-07 13:51:30|270.7|270.7|270.7|270.6|270.7|270.7|270.7|270.6|1266
1633614700000|2021-10-07 13:51:40|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|11841
1633614720000|2021-10-07 13:52:00|||||||||5446
1633614730000|2021-10-07 13:52:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2500
1633614750000|2021-10-07 13:52:30||270.6||270.6||270.6||270.6|555
1633614760000|2021-10-07 13:52:40||270.7||270.7||270.7||270.7|0
1633614770000|2021-10-07 13:52:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1715
1633614780000|2021-10-07 13:53:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|34823
1633614810000|2021-10-07 13:53:30|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|40000
1633614820000|2021-10-07 13:53:40|270.6||270.5||270.6||270.5||3471
1633614830000|2021-10-07 13:53:50|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|6762
1633614890000|2021-10-07 13:54:50|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|24233
1633614910000|2021-10-07 13:55:10|270.5|270.2|270.5|270.4|270.5|270.4|270.5|270.2|17946
1633614950000|2021-10-07 13:55:50|||||||||976
1633614990000|2021-10-07 13:56:30|270.6|270.3|270.5|270.3|270.6|270.4|270.5|270.3|21223
1633615000000|2021-10-07 13:56:40|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|132
1633615020000|2021-10-07 13:57:00|270.5||270.5||270.5||270.5||4200
1633615050000|2021-10-07 13:57:30||270.4||270.3||270.4||270.3|13916
1633615080000|2021-10-07 13:58:00||270.4||270.4||270.4||270.4|10
1633615090000|2021-10-07 13:58:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2500
1633615120000|2021-10-07 13:58:40|270.5||270.4||270.5||270.4||9598
1633615160000|2021-10-07 13:59:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|9941
1633615190000|2021-10-07 13:59:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3610
1633615220000|2021-10-07 14:00:20|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|12315
1633615230000|2021-10-07 14:00:30|270.4|270.2|270.3|270.2|270.4|270.2|270.3|270.2|0
1633615240000|2021-10-07 14:00:40|270.4||270.3||270.4||270.3||1632
1633615250000|2021-10-07 14:00:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|127
1633615260000|2021-10-07 14:01:00|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|6887
1633615300000|2021-10-07 14:01:40|270.3||270.3||270.3||270.3||0
1633615310000|2021-10-07 14:01:50|270.4||270.3||270.4||270.3||4882
1633615320000|2021-10-07 14:02:00|270.4||270.3||270.4||270.3||6017
1633615350000|2021-10-07 14:02:30|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|9125
1633615420000|2021-10-07 14:03:40|270.4||270.4||270.4||270.4||5688
1633615440000|2021-10-07 14:04:00||270.3||270.2||270.3||270.2|3047
1633615520000|2021-10-07 14:05:20||270.3||270.3||270.3||270.3|0
1633615530000|2021-10-07 14:05:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|8008
1633615580000|2021-10-07 14:06:20|||||||||9138
1633615600000|2021-10-07 14:06:40|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|22484
1633615610000|2021-10-07 14:06:50||270.2||270.1||270.2||270.1|0
1633615630000|2021-10-07 14:07:10|270.2||270.2||270.2||270.2||1983
1633615840000|2021-10-07 14:10:40|||||||||9639
1633615860000|2021-10-07 14:11:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7478
1633615970000|2021-10-07 14:12:50|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|27567
1633615980000|2021-10-07 14:13:00|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|0
1633616000000|2021-10-07 14:13:20||270||270||270||270|6957
1633616010000|2021-10-07 14:13:30||270.1||270.1||270.1||270.1|0
1633616040000|2021-10-07 14:14:00|270.1|270|270.1|270|270.1|270|270.1|270|5187
1633616050000|2021-10-07 14:14:10|270|269.9|270|269.9|270.1|270|270|269.9|47739
1633616070000|2021-10-07 14:14:30|270.1|270|270.1|270|270.1|270|270.1|270|8634
1633616080000|2021-10-07 14:14:40|270|269.9|270|269.9|270|269.9|270|269.9|18169
1633616090000|2021-10-07 14:14:50|||||||||666
1633616100000|2021-10-07 14:15:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|12078
1633616170000|2021-10-07 14:16:10|270.1|270|270.1|270|270.1|270|270.1|270|10776
1633616180000|2021-10-07 14:16:20|270|269.9|270|269.9|270|269.9|270|269.9|2693
1633616250000|2021-10-07 14:17:30|270.1|270|270|269.9|270.1|270|270|269.9|17048
1633616300000|2021-10-07 14:18:20|||||||||9571
1633616420000|2021-10-07 14:20:20|270.1|270|270|269.9|270.1|270|270|269.9|7779
1633616430000|2021-10-07 14:20:30|270.1|270|270.1|270|270.1|270|270.1|270|2593
1633616460000|2021-10-07 14:21:00|270.2|270.1|270.2|270|270.2|270.1|270.1|270|6268
1633616540000|2021-10-07 14:22:20|270.1|270.1|270.2|270|270.2|270.1|270.1|270|23515
1633616570000|2021-10-07 14:22:50|270.1|270.1|270.1|270|270.1|270.1|270.1|270|18403
1633616600000|2021-10-07 14:23:20|||||||||3377
1633616660000|2021-10-07 14:24:20|270|269.9|270|269.9|270|269.9|270|269.9|35840
1633616690000|2021-10-07 14:24:50|||||||||1309
1633616710000|2021-10-07 14:25:10|269.9|269.8|270|269.8|270|269.8|269.9|269.8|8057
1633616730000|2021-10-07 14:25:30|269.9||269.9||269.9||269.9||0
1633616740000|2021-10-07 14:25:40|270|269.9|270|269.9|270|269.9|270|269.9|19298
1633616760000|2021-10-07 14:26:00|||||||||7798
1633616880000|2021-10-07 14:28:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|81136
1633616920000|2021-10-07 14:28:40||269.8||269.9||269.9||269.8|3118
1633616940000|2021-10-07 14:29:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|554
1633616960000|2021-10-07 14:29:20|||||||||200
1633616980000|2021-10-07 14:29:40|||||||||2000
1633617040000|2021-10-07 14:30:40|||||||||15000
1633617050000|2021-10-07 14:30:50|270|269.9|269.9|269.8|270|269.9|269.9|269.8|6756
1633617150000|2021-10-07 14:32:30|270||269.9||270||269.9||17268
1633617160000|2021-10-07 14:32:40|270||269.9||270||269.9||3075
1633617210000|2021-10-07 14:33:30|||||||||2753
1633617240000|2021-10-07 14:34:00|||||||||26063
1633617270000|2021-10-07 14:34:30|||||||||27
1633617290000|2021-10-07 14:34:50|270|269.9|270|269.9|270|269.9|270|269.9|1535
1633617300000|2021-10-07 14:35:00|||||||||2147
1633617310000|2021-10-07 14:35:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|9680
1633617370000|2021-10-07 14:36:10||269.7||269.8||269.8||269.7|84859
1633617410000|2021-10-07 14:36:50|270|269.9|270|269.9|270|269.9|270|269.9|26762
1633617420000|2021-10-07 14:37:00|||||||||1000
1633617450000|2021-10-07 14:37:30|270.1|270|270|269.9|270.1|270|270|269.9|1827
1633617490000|2021-10-07 14:38:10|||||||||1000
1633617520000|2021-10-07 14:38:40|270.1|269.8|269.9|269.8|270.1|269.8|269.9|269.8|38705
1633617540000|2021-10-07 14:39:00|270|269.9|270|269.9|270|269.9|270|269.8|9071
1633617550000|2021-10-07 14:39:10||269.8||269.9||269.9||269.8|0
1633617570000|2021-10-07 14:39:30||269.8||269.9||269.9||269.8|5720
1633617580000|2021-10-07 14:39:40|269.9|269.8|269.9|269.8|269.9|269.9|269.9|269.8|2533
1633617720000|2021-10-07 14:42:00||269.7||269.8||269.8||269.7|135362
1633617730000|2021-10-07 14:42:10||269.7||269.8||269.8||269.7|25444
1633617860000|2021-10-07 14:44:20|270|269.9|269.9|269.8|270|269.9|269.9|269.7|76133
1633617870000|2021-10-07 14:44:30|269.8|269.7|269.8|269.7|269.8|269.8|269.8|269.6|177540
1633617890000|2021-10-07 14:44:50|||||||||11522
1633617910000|2021-10-07 14:45:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|50655
1633617950000|2021-10-07 14:45:50|270|269.9|269.9|269.8|270|269.9|269.9|269.8|50008
1633617960000|2021-10-07 14:46:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|8220
1633617980000|2021-10-07 14:46:20|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|19151
1633617990000|2021-10-07 14:46:30|||||||||1800
1633618000000|2021-10-07 14:46:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|55000
1633618050000|2021-10-07 14:47:30|270|269.9|270|269.9|270|269.9|270|269.9|6890
1633618060000|2021-10-07 14:47:40|270.1|270|270|269.9|270.1|270|270|269.9|8940
1633618100000|2021-10-07 14:48:20||269.8||269.9||269.9||269.8|27421
1633618110000|2021-10-07 14:48:30||269.8||269.9||269.9||269.8|2500
1633618160000|2021-10-07 14:49:20|270.1||270||270.1||270||6896
1633618230000|2021-10-07 14:50:30|270.1|270|270|269.9|270.1|270|270|269.9|12542
1633618340000|2021-10-07 14:52:20|||||||||10350
1633618400000|2021-10-07 14:53:20|||||||||2307
1633618410000|2021-10-07 14:53:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|16142
1633618620000|2021-10-07 14:57:00|270|269.9|270|269.9|270|269.9|270|269.9|10381
1633618740000|2021-10-07 14:59:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|22053
1633618800000|2021-10-07 15:00:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|15253
1633618860000|2021-10-07 15:01:00|||||||||9573
1633618890000|2021-10-07 15:01:30|270|269.9|269.9|269.8|270|269.9|269.9|269.8|53000
1633618960000|2021-10-07 15:02:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|59475
1633618980000|2021-10-07 15:03:00|||||||||9041
1633618990000|2021-10-07 15:03:10||269.6||269.7||269.7||269.6|21002
1633619010000|2021-10-07 15:03:30|||||||||8434
1633619020000|2021-10-07 15:03:40|||||||||5157
1633619050000|2021-10-07 15:04:10||269.6||269.7||269.7||269.6|26490
1633619060000|2021-10-07 15:04:20||269.6||269.7||269.7||269.6|10887
1633619130000|2021-10-07 15:05:30|||||||||18796
1633619140000|2021-10-07 15:05:40|||||||||8014
1633619150000|2021-10-07 15:05:50|||||||||5007
1633619160000|2021-10-07 15:06:00||269.6||269.7||269.7||269.6|16904
1633619170000|2021-10-07 15:06:10||269.6||269.7||269.7||269.6|27665
1633619180000|2021-10-07 15:06:20||269.6||269.7||269.7||269.6|29901
1633619190000|2021-10-07 15:06:30||269.6||269.7||269.7||269.6|15770
1633619200000|2021-10-07 15:06:40|||||||||21113
1633619220000|2021-10-07 15:07:00|||||||||9942
1633619230000|2021-10-07 15:07:10|269.9||269.8||269.9||269.8||9484
1633619240000|2021-10-07 15:07:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|22802
1633619260000|2021-10-07 15:07:40|||||||||602
1633619270000|2021-10-07 15:07:50||269.7||269.7||269.7||269.7|7443
1633619280000|2021-10-07 15:08:00|269.8||269.8||269.8||269.8||0
1633619290000|2021-10-07 15:08:10||269.6||269.6||269.7||269.6|35184
1633619300000|2021-10-07 15:08:20|269.7|269.5|269.7|269.6|269.7|269.6|269.6|269.5|19658
1633619320000|2021-10-07 15:08:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|10747
1633619330000|2021-10-07 15:08:50|||||||||13315
1633619340000|2021-10-07 15:09:00|||||||||9913
1633619350000|2021-10-07 15:09:10|||||||||1113
1633619360000|2021-10-07 15:09:20||269.6||269.7||269.7||269.6|6116
1633619370000|2021-10-07 15:09:30|||||||||1675
1633619380000|2021-10-07 15:09:40||269.6||269.7||269.7||269.6|8677
1633619390000|2021-10-07 15:09:50|||||||||2226
1633619400000|2021-10-07 15:10:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|34300
1633619410000|2021-10-07 15:10:10|||||||||301
1633619430000|2021-10-07 15:10:30|270|269.9|269.9|269.8|270|269.9|269.9|269.8|16814
1633619490000|2021-10-07 15:11:30|270|269.9|270.2|270.1|270.2|270.1|270|269.8|55407
1633619500000|2021-10-07 15:11:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|10905
1633619520000|2021-10-07 15:12:00|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|24736
1633619530000|2021-10-07 15:12:10|270.2||270.3||270.3||270.2||25409
1633619590000|2021-10-07 15:13:10|270.2||270.2||270.2||270.2||0
1633619600000|2021-10-07 15:13:20|270.1|270|270.1|270|270.2|270|270.1|270|18572
1633619610000|2021-10-07 15:13:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|7036
1633619620000|2021-10-07 15:13:40||270||270||270||270|4040
1633619630000|2021-10-07 15:13:50|270.1||270.1||270.2||270.1||0
1633619700000|2021-10-07 15:15:00|||||||||113
1633619710000|2021-10-07 15:15:10||269.9||269.9||269.9||269.9|18015
1633619720000|2021-10-07 15:15:20|270||270||270||270||0
1633619730000|2021-10-07 15:15:30|269.9|269.8|270|269.9|270|269.9|269.9|269.8|12671
1633619740000|2021-10-07 15:15:40||269.8||269.8||269.8||269.8|2881
1633619760000|2021-10-07 15:16:00|269.9||269.9||269.9||269.9||0
1633619770000|2021-10-07 15:16:10||269.7||269.8||269.8||269.7|1
1633619780000|2021-10-07 15:16:20|||||||||115
1633619790000|2021-10-07 15:16:30|||||||||8435
1633619800000|2021-10-07 15:16:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2451
1633619840000|2021-10-07 15:17:20||269.6||269.7||269.7||269.6|54761
1633619850000|2021-10-07 15:17:30||269.6||269.7||269.7||269.6|10000
1633619860000|2021-10-07 15:17:40||269.6||269.7||269.7||269.6|8953
1633619870000|2021-10-07 15:17:50|||||||||115
1633619880000|2021-10-07 15:18:00||269.6||269.7||269.7||269.6|36127
1633619890000|2021-10-07 15:18:10||269.6||269.7||269.7||269.6|38906
1633619900000|2021-10-07 15:18:20||269.6||269.7||269.7||269.6|20073
1633619910000|2021-10-07 15:18:30|||||||||1113
1633619930000|2021-10-07 15:18:50|||||||||6904
1633619940000|2021-10-07 15:19:00||269.6||269.7||269.7||269.6|35340
1633619950000|2021-10-07 15:19:10|||||||||20259
1633619960000|2021-10-07 15:19:20||269.6||269.7||269.7||269.6|32540
1633619970000|2021-10-07 15:19:30|||||||||125
1633619980000|2021-10-07 15:19:40|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|47097
1633620030000|2021-10-07 15:20:30|||||||||21822
1633620040000|2021-10-07 15:20:40|269.9|269.7|269.8|269.7|269.9|269.7|269.7|269.6|156555
1633620050000|2021-10-07 15:20:50|||||||||5018
1633620060000|2021-10-07 15:21:00||269.6||269.6||269.6||269.6|4472
1633620070000|2021-10-07 15:21:10|269.7|269.7|269.7|269.6|269.7|269.7|269.7|269.6|51
1633620080000|2021-10-07 15:21:20||269.5||269.6||269.6||269.5|67723
1633620090000|2021-10-07 15:21:30||269.5||269.6||269.6||269.5|16226
1633620100000|2021-10-07 15:21:40||269.5||269.6||269.6||269.5|23013
1633620110000|2021-10-07 15:21:50|||||||||6714
1633620120000|2021-10-07 15:22:00||269.5||269.6||269.6||269.5|35277
1633620130000|2021-10-07 15:22:10||269.5||269.6||269.6||269.5|29149
1633620140000|2021-10-07 15:22:20||269.5||269.6||269.6||269.5|31149
1633620150000|2021-10-07 15:22:30|269.6|269.5|269.6|269.5|269.6|269.6|269.6|269.5|57365
1633620170000|2021-10-07 15:22:50|||||||||118
1633620180000|2021-10-07 15:23:00|||||||||217
1633620210000|2021-10-07 15:23:30|||||||||8000
1633620220000|2021-10-07 15:23:40||269.4||269.5||269.5||269.4|115423
1633620230000|2021-10-07 15:23:50||269.4||269.5||269.5||269.4|4639
1633620300000|2021-10-07 15:25:00|||||||||15000
1633620310000|2021-10-07 15:25:10|||||||||15513
1633620340000|2021-10-07 15:25:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3111
1633620350000|2021-10-07 15:25:50||269.5||269.5||269.5||269.5|3730
1633620360000|2021-10-07 15:26:00|269.6||269.6||269.6||269.6||0
1633620380000|2021-10-07 15:26:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|27852
1633620390000|2021-10-07 15:26:30|269.6||269.6||269.6||269.5||17693
1633620400000|2021-10-07 15:26:40|269.5||269.6||269.6||269.5||7802
1633620410000|2021-10-07 15:26:50|269.5||269.6||269.6||269.5||1723
1633620430000|2021-10-07 15:27:10|269.5|269.5|269.6|269.5|269.6|269.5|269.5|269.5|8666
1633620480000|2021-10-07 15:28:00|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|19397
1633620500000|2021-10-07 15:28:20||269.4||269.4||269.4||269.4|1676
1633620520000|2021-10-07 15:28:40|269.5||269.6||269.6||269.5||8
1633620530000|2021-10-07 15:28:50|269.7|269.5|269.6|269.5|269.7|269.5|269.6|269.5|26397
1633620550000|2021-10-07 15:29:10|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|3991
1633620570000|2021-10-07 15:29:30|269.4|269.2|269.5|269.3|269.5|269.3|269.3|269.2|26463
1633620580000|2021-10-07 15:29:40|269.4||269.4||269.4||269.4||0
1633620590000|2021-10-07 15:29:50|269.5|269.4|269.5|269.3|269.5|269.4|269.4|269.3|4890
1633676410000|2021-10-08 07:00:10|270|269.6|270|269.7|270|269.7|269.9|269.3|41428
1633676420000|2021-10-08 07:00:20|269.9||269.9||269.9||269.9||0
1633676430000|2021-10-08 07:00:30|269.8|269.6|269.9|269.7|270|269.7|269.8|269.6|2662
1633676440000|2021-10-08 07:00:40|||||||||1011
1633676450000|2021-10-08 07:00:50|269.8|269.8|270|269.8|270.2|269.8|269.8|269.8|12830
1633676460000|2021-10-08 07:01:00|269.9|269.6|269.9|269.7|270|269.7|269.9|269.6|5641
1633676470000|2021-10-08 07:01:10|||||||||112
1633676480000|2021-10-08 07:01:20|||||||||940
1633676490000|2021-10-08 07:01:30|||||||||1212
1633676510000|2021-10-08 07:01:50|||||||||1111
1633676520000|2021-10-08 07:02:00|269.8|269.6|269.6|269.4|269.8|269.7|269.4|269.3|20337
1633676570000|2021-10-08 07:02:50|269.7|269.5|269.9|269.6|269.9|269.6|269.7|269.5|7710
1633676580000|2021-10-08 07:03:00|269.8|269.5|269.8|269.5|269.8|269.6|269.7|269.4|2128
1633676590000|2021-10-08 07:03:10||269.4||269.4||269.4||269.4|0
1633676600000|2021-10-08 07:03:20|269.7|269.6|269.7|269.4|269.7|269.6|269.7|269.4|620
1633676650000|2021-10-08 07:04:10|269.8|269.5|269.8|269.6|269.8|269.6|269.7|269.5|9378
1633676660000|2021-10-08 07:04:20|269.9|269.7|270|269.8|270|269.8|269.9|269.7|1136
1633676670000|2021-10-08 07:04:30|270.1|269.9|270.2|270|270.3|270|270.1|269.9|653
1633676680000|2021-10-08 07:04:40|270.3|270.1|270.3|270.2|270.3|270.2|270.3|270.1|719
1633676690000|2021-10-08 07:04:50|270.4||270.4||270.5||270.4||2173
1633676700000|2021-10-08 07:05:00|270.5|270.4|270.4|270.2|270.5|270.4|270.4|270.2|27605
1633676710000|2021-10-08 07:05:10|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|10525
1633676720000|2021-10-08 07:05:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|1683
1633676740000|2021-10-08 07:05:40||270.1||270.1||270.1||270.1|328
1633676750000|2021-10-08 07:05:50|270.5|270.2|270.5|270.2|270.5|270.2|270.5|270.2|0
1633676800000|2021-10-08 07:06:40|270.4||270.5||270.5||270.4||1219
1633676820000|2021-10-08 07:07:00|270.6|270.3|270.6|270.4|270.6|270.4|270.6|270.3|19050
1633676840000|2021-10-08 07:07:20|270.7|270.3|270.2|270|270.7|270.3|270.2|270|2083
1633676920000|2021-10-08 07:08:40|270.1|269.9|270.1|269.8|270.1|269.9|270.1|269.8|593
1633676930000|2021-10-08 07:08:50|270||269.9||270||269.9||0
1633676940000|2021-10-08 07:09:00|270|269.9|270|269.8|270.1|269.9|270|269.8|3000
1633676950000|2021-10-08 07:09:10|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|1016
1633676960000|2021-10-08 07:09:20|270.2||270.1||270.2||270.1||0
1633676980000|2021-10-08 07:09:40|270.2|270|270.1|269.9|270.2|270|270.1|269.9|48
1633676990000|2021-10-08 07:09:50|270|269.8|270|269.8|270|269.8|270|269.8|2500
1633677000000|2021-10-08 07:10:00|||||||||207
1633677010000|2021-10-08 07:10:10|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|11695
1633677030000|2021-10-08 07:10:30|270.2|270|270.2|270|270.2|270|270.2|270|2964
1633677040000|2021-10-08 07:10:40|270.3|270.1|270.3|270.1|270.3|270.2|270.3|270.1|463
1633677060000|2021-10-08 07:11:00|270.2|270|270.1|270|270.3|270.2|270.1|270|5857
1633677070000|2021-10-08 07:11:10|270|269.9|270.1|269.9|270.1|270|270|269.9|8628
1633677080000|2021-10-08 07:11:20|270|269.8|269.9|269.8|270|269.9|269.9|269.8|5306
1633677090000|2021-10-08 07:11:30||269.7||269.7||269.7||269.7|403
1633677100000|2021-10-08 07:11:40|||||||||1473
1633677140000|2021-10-08 07:12:20|270|269.8|270|269.8|270|269.9|269.9|269.8|23119
1633677150000|2021-10-08 07:12:30||269.9||269.9||269.9||269.9|0
1633677160000|2021-10-08 07:12:40|270.1|270|270.2|270|270.2|270|270.1|270|15571
1633677170000|2021-10-08 07:12:50|270.1|269.9|270.1|270|270.1|270|270.1|269.9|0
1633677180000|2021-10-08 07:13:00||269.9||269.9||269.9||269.9|2
1633677210000|2021-10-08 07:13:30|270|269.8|270|269.8|270|269.8|270|269.8|2295
1633677220000|2021-10-08 07:13:40|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1633677230000|2021-10-08 07:13:50|269.8||269.8||269.8||269.8||0
1633677240000|2021-10-08 07:14:00|269.9||269.9||269.9||269.9||0
1633677300000|2021-10-08 07:15:00|269.8|269.6|269.8|269.7|269.8|269.7|269.8|269.6|24838
1633677310000|2021-10-08 07:15:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3838
1633677330000|2021-10-08 07:15:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|918
1633677340000|2021-10-08 07:15:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|18118
1633677370000|2021-10-08 07:16:10|270|269.9|269.9|269.8|270|269.9|269.9|269.8|15084
1633677380000|2021-10-08 07:16:20|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|7659
1633677390000|2021-10-08 07:16:30|270|269.9|269.8|269.7|270|269.9|269.8|269.7|7766
1633677400000|2021-10-08 07:16:40|269.7|269.6|269.7|269.6|269.7|269.7|269.7|269.6|41178
1633677410000|2021-10-08 07:16:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|63468
1633677420000|2021-10-08 07:17:00|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.5|5683
1633677430000|2021-10-08 07:17:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2500
1633677460000|2021-10-08 07:17:40|||||||||452
1633677470000|2021-10-08 07:17:50|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|3442
1633677480000|2021-10-08 07:18:00|269.6|269.6|269.6|269.5|269.6|269.6|269.6|269.5|5384
1633677510000|2021-10-08 07:18:30|||||||||2291
1633677530000|2021-10-08 07:18:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|943
1633677540000|2021-10-08 07:19:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|2988
1633677550000|2021-10-08 07:19:10|269.9|269.7|269.8|269.7|269.9|269.7|269.8|269.7|3573
1633677560000|2021-10-08 07:19:20|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.7|8331
1633677570000|2021-10-08 07:19:30||269.7||269.7||269.8||269.7|0
1633677580000|2021-10-08 07:19:40|269.8||269.8||269.8||269.8||0
1633677610000|2021-10-08 07:20:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2991
1633677660000|2021-10-08 07:21:00|270|269.9|270|269.9|270|269.9|270|269.8|6219
1633677700000|2021-10-08 07:21:40|270.1||270||270.1||270||9096
1633677710000|2021-10-08 07:21:50|269.9|269.8|270|269.8|270|269.8|269.9|269.8|18698
1633677720000|2021-10-08 07:22:00|270.1|269.9|270.1|270|270.1|270|270.1|269.9|25680
1633677730000|2021-10-08 07:22:10|270.2||270.2||270.2||270.2||4368
1633677740000|2021-10-08 07:22:20|270.1||270.1||270.1||270.1||0
1633677780000|2021-10-08 07:23:00||269.9||270||270||269.9|6965
1633677790000|2021-10-08 07:23:10|270|269.9|269.9|269.8|270|269.9|269.9|269.8|11311
1633677800000|2021-10-08 07:23:20|269.8|269.7|269.6|269.5|269.8|269.7|269.6|269.5|19932
1633677810000|2021-10-08 07:23:30|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|4999
1633677820000|2021-10-08 07:23:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1633677840000|2021-10-08 07:24:00|269.8||269.8||269.8||269.8||0
1633677850000|2021-10-08 07:24:10||269.7||269.7||269.7||269.7|0
1633677860000|2021-10-08 07:24:20|||||||||4359
1633677870000|2021-10-08 07:24:30|269.9|269.8|270.2|270|270.2|270|269.9|269.7|30890
1633677880000|2021-10-08 07:24:40|270.1|269.9|270.1|270|270.1|270|270|269.9|10379
1633677890000|2021-10-08 07:24:50||269.9||270||270||269.9|0
1633677910000|2021-10-08 07:25:10|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|2628
1633677930000|2021-10-08 07:25:30|270.2||270.3||270.3||270.2||0
1633677940000|2021-10-08 07:25:40|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|8580
1633677990000|2021-10-08 07:26:30|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|0
1633678000000|2021-10-08 07:26:40||270.3||270.4||270.4||270.3|0
1633678010000|2021-10-08 07:26:50|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|307
1633678020000|2021-10-08 07:27:00|270.4||270.4||270.4||270.4||0
1633678030000|2021-10-08 07:27:10|270.3|270.2|270.4|270.2|270.4|270.2|270.2|270.1|11326
1633678050000|2021-10-08 07:27:30|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270.1|0
1633678080000|2021-10-08 07:28:00|270.1|270|270.2|270|270.2|270|270.1|270|5512
1633678090000|2021-10-08 07:28:10|270.1||270.1||270.1||270.1||0
1633678100000|2021-10-08 07:28:20|270.2||270.2||270.2||270.2||0
1633678110000|2021-10-08 07:28:30||270.1||270.1||270.1||270.1|1117
1633678140000|2021-10-08 07:29:00||270||270||270||270|474
1633678160000|2021-10-08 07:29:20||270.1||270.1||270.1||270.1|0
1633678170000|2021-10-08 07:29:30|270.1|270|270|269.9|270.1|270|270|269.9|10394
1633678180000|2021-10-08 07:29:40|270.1|270|270.2|270.1|270.2|270.1|270.1|270|2496
1633678190000|2021-10-08 07:29:50|270.1|270|270.2|270|270.2|270|270.1|270|2756
1633678200000|2021-10-08 07:30:00|270.1|269.9|270|269.9|270.1|269.9|270|269.9|2406
1633678210000|2021-10-08 07:30:10|269.9|269.8|270|269.9|270|269.9|269.9|269.8|10764
1633678230000|2021-10-08 07:30:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3556
1633678250000|2021-10-08 07:30:50||269.7||269.8||269.8||269.7|0
1633678260000|2021-10-08 07:31:00|270|269.9|270|269.8|270|269.9|270|269.8|2639
1633678320000|2021-10-08 07:32:00|270.1|269.9|270.1|270|270.1|270|270.1|269.9|1972
1633678350000|2021-10-08 07:32:30|270|269.9|270|269.8|270|269.9|270|269.8|3067
1633678410000|2021-10-08 07:33:30|270.1|269.9|270.1|269.9|270.1|270|270.1|269.9|6202
1633678420000|2021-10-08 07:33:40||270||270||270||270|0
1633678450000|2021-10-08 07:34:10|270|269.9|270.1|270|270.2|270.1|270|269.9|12366
1633678470000|2021-10-08 07:34:30|270|269.9|270.2|270|270.2|270|270|269.9|8736
1633678500000|2021-10-08 07:35:00|270.1|269.9|270|269.9|270.1|269.9|270|269.9|306
1633678510000|2021-10-08 07:35:10|||||||||2926
1633678570000|2021-10-08 07:36:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|13364
1633678610000|2021-10-08 07:36:50|270|269.9|270|269.9|270|269.9|270|269.9|1175
1633678620000|2021-10-08 07:37:00|||||||||1195
1633678650000|2021-10-08 07:37:30|270.1|270|270.2|270.1|270.2|270.1|270.1|270|11497
1633678660000|2021-10-08 07:37:40||270||270||270||270|1161
1633678670000|2021-10-08 07:37:50|270.1|270.1|270.2|270|270.2|270.1|270.1|270|7000
1633678680000|2021-10-08 07:38:00|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270.1|20598
1633678690000|2021-10-08 07:38:10|270.1|270|270.1|270|270.1|270|270.1|270|11151
1633678710000|2021-10-08 07:38:30|270.2||270.1||270.2||270.1||3406
1633678720000|2021-10-08 07:38:40|270|269.9|270.1|270|270.1|270|270|269.9|4675
1633678780000|2021-10-08 07:39:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|10658
1633678790000|2021-10-08 07:39:50|270.1|270|270.1|270|270.1|270|270.1|270|1224
1633678800000|2021-10-08 07:40:00|270|269.9|270|269.9|270|269.9|270|269.9|12027
1633678830000|2021-10-08 07:40:30|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|14903
1633678870000|2021-10-08 07:41:10|269.9|269.8|270|269.9|270|269.9|269.9|269.8|4773
1633678970000|2021-10-08 07:42:50|270.1||270.1||270.1||270.1||0
1633678980000|2021-10-08 07:43:00||270||270||270||270|0
1633679090000|2021-10-08 07:44:50|270|269.9|270|269.9|270.1|270|270|269.9|42500
1633679100000|2021-10-08 07:45:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|2675
1633679110000|2021-10-08 07:45:10|270.1|270|270.1|270|270.1|270|270.1|270|2484
1633679120000|2021-10-08 07:45:20||269.9||270||270||269.9|0
1633679140000|2021-10-08 07:45:40|270|269.9|270|269.9|270|269.9|270|269.9|856
1633679150000|2021-10-08 07:45:50|270.1|270|270|269.9|270.1|270|270|269.9|15471
1633679170000|2021-10-08 07:46:10|||||||||2839
1633679240000|2021-10-08 07:47:20|270.1|270|270.1|270|270.1|270|270.1|270|5451
1633679300000|2021-10-08 07:48:20|270|269.9|270|269.9|270.1|269.9|270|269.9|3776
1633679310000|2021-10-08 07:48:30|||||||||2694
1633679320000|2021-10-08 07:48:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|7326
1633679330000|2021-10-08 07:48:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|12355
1633679410000|2021-10-08 07:50:10|||||||||874
1633679420000|2021-10-08 07:50:20|269.9|269.8|269.9|269.8|270|269.9|269.9|269.8|2643
1633679450000|2021-10-08 07:50:50||269.7||269.8||269.8||269.7|985
1633679500000|2021-10-08 07:51:40|||||||||459
1633679510000|2021-10-08 07:51:50|270||270||270||270||2605
1633679520000|2021-10-08 07:52:00|269.9|269.9|270|269.8|270|269.9|269.9|269.8|3293
1633679560000|2021-10-08 07:52:40|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|2953
1633679570000|2021-10-08 07:52:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|10053
1633679580000|2021-10-08 07:53:00|||||||||3
1633679600000|2021-10-08 07:53:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4101
1633679620000|2021-10-08 07:53:40|270|269.9|270|269.9|270|269.9|270|269.9|2701
1633679630000|2021-10-08 07:53:50|270.1||270.1||270.1||270.1||3769
1633679640000|2021-10-08 07:54:00|270|270|270|269.9|270.1|270|270|269.9|6344
1633679660000|2021-10-08 07:54:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|5568
1633679680000|2021-10-08 07:54:40|270||270||270||270||0
1633679710000|2021-10-08 07:55:10|269.9||269.9||269.9||269.9||1679
1633679810000|2021-10-08 07:56:50|270|269.9|270|269.8|270|269.9|270|269.8|7127
1633679870000|2021-10-08 07:57:50|269.9|269.7|269.9|269.7|269.9|269.8|269.8|269.7|11050
1633679880000|2021-10-08 07:58:00||269.8||269.8||269.8||269.7|0
1633679910000|2021-10-08 07:58:30|269.8|269.7|269.8|269.7|269.8|269.8|269.8|269.7|3606
1633679940000|2021-10-08 07:59:00||269.6||269.7||269.7||269.6|72413
1633679970000|2021-10-08 07:59:30|||||||||28
1633680000000|2021-10-08 08:00:00|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|31390
1633680010000|2021-10-08 08:00:10|269.8|269.6|269.7|269.6|269.8|269.7|269.7|269.6|12838
1633680030000|2021-10-08 08:00:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2618
1633680070000|2021-10-08 08:01:10|269.9|269.8|270|269.9|270|269.9|269.9|269.8|2233
1633680100000|2021-10-08 08:01:40|||||||||54
1633680110000|2021-10-08 08:01:50|270.1|270|270.1|270|270.2|270.1|270.1|269.9|4315
1633680130000|2021-10-08 08:02:10|270.2||270.2||270.2||270.2||0
1633680140000|2021-10-08 08:02:20|270.1|270.1|270.2|270|270.2|270.1|270.1|270|6411
1633680150000|2021-10-08 08:02:30|270.1||270.1||270.1||270.1||0
1633680160000|2021-10-08 08:02:40|270|269.9|270|269.9|270.1|270|270|269.9|23689
1633680190000|2021-10-08 08:03:10|270.1||270.1||270.1||270.1||7020
1633680220000|2021-10-08 08:03:40||270||269.9||270||269.9|300
1633680240000|2021-10-08 08:04:00|270|269.8|270|269.8|270|269.9|269.9|269.8|17151
1633680260000|2021-10-08 08:04:20|269.9||269.9||269.9||269.9||0
1633680270000|2021-10-08 08:04:30||269.7||269.7||269.7||269.7|4859
1633680290000|2021-10-08 08:04:50|270|269.8|269.9|269.7|270|269.8|269.9|269.7|24371
1633680310000|2021-10-08 08:05:10|270|269.8|270|269.9|270|269.9|270|269.8|9369
1633680360000|2021-10-08 08:06:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|3056
1633680370000|2021-10-08 08:06:10||269.8||269.9||269.9||269.8|0
1633680400000|2021-10-08 08:06:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3
1633680410000|2021-10-08 08:06:50|||||||||3115
1633680420000|2021-10-08 08:07:00|270||269.9||270||269.9||0
1633680430000|2021-10-08 08:07:10|270|269.9|270|269.9|270|269.9|270|269.9|300
1633680480000|2021-10-08 08:08:00||269.8||269.8||269.8||269.8|573
1633680540000|2021-10-08 08:09:00|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|1590
1633680550000|2021-10-08 08:09:10|||||||||5001
1633680610000|2021-10-08 08:10:10|270||269.9||270||269.9||4955
1633680670000|2021-10-08 08:11:10|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|9627
1633680710000|2021-10-08 08:11:50|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|26065
1633680740000|2021-10-08 08:12:20|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1633680750000|2021-10-08 08:12:30|269.8||269.8||269.8||269.8||0
1633680770000|2021-10-08 08:12:50|||||||||3794
1633680800000|2021-10-08 08:13:20||269.6||269.6||269.6||269.6|2686
1633680810000|2021-10-08 08:13:30|269.7|269.5|269.6|269.5|269.7|269.5|269.6|269.5|10889
1633680840000|2021-10-08 08:14:00||269.4||269.5||269.5||269.4|20278
1633680850000|2021-10-08 08:14:10|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|19185
1633680870000|2021-10-08 08:14:30|269.7|269.4|269.7|269.5|269.7|269.5|269.7|269.4|9137
1633680880000|2021-10-08 08:14:40|269.6||269.6||269.6||269.6||0
1633680890000|2021-10-08 08:14:50||269.4||269.5||269.5||269.4|99091
1633680900000|2021-10-08 08:15:00|||||||||1401
1633680970000|2021-10-08 08:16:10|269.7||269.7||269.7||269.7||557
1633680990000|2021-10-08 08:16:30|269.6|269.6|269.6|269.5|269.6|269.6|269.6|269.5|3313
1633681050000|2021-10-08 08:17:30|||||||||2500
1633681070000|2021-10-08 08:17:50|||||||||1557
1633681080000|2021-10-08 08:18:00|269.5|269.4|269.4|269.3|269.5|269.5|269.4|269.3|45335
1633681090000|2021-10-08 08:18:10|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|520
1633681100000|2021-10-08 08:18:20|269.3|269.1|269.2|269.1|269.3|269.1|269.2|269.1|4948
1633681110000|2021-10-08 08:18:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|173
1633681120000|2021-10-08 08:18:40|269.4|269.3|269.2|269.1|269.4|269.3|269.2|269.1|6081
1633681150000|2021-10-08 08:19:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|9204
1633681180000|2021-10-08 08:19:40|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|12186
1633681200000|2021-10-08 08:20:00||269.3||269.3||269.3||269.2|18735
1633681210000|2021-10-08 08:20:10||269.2||269.3||269.3||269.2|6821
1633681240000|2021-10-08 08:20:40|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|32098
1633681280000|2021-10-08 08:21:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|10484
1633681310000|2021-10-08 08:21:50|269.8||269.8||269.8||269.8||3619
1633681320000|2021-10-08 08:22:00|269.7||269.7||269.7||269.7||0
1633681330000|2021-10-08 08:22:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|4071
1633681400000|2021-10-08 08:23:20|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|9516
1633681430000|2021-10-08 08:23:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|16139
1633681510000|2021-10-08 08:25:10|269.8|269.5|269.8|269.6|269.8|269.7|269.7|269.5|13055
1633681520000|2021-10-08 08:25:20|269.7|269.7|269.7|269.6|269.7|269.7|269.7|269.6|300
1633681550000|2021-10-08 08:25:50||269.5||269.5||269.5||269.5|5592
1633681580000|2021-10-08 08:26:20|269.6||269.6||269.6||269.6||0
1633681610000|2021-10-08 08:26:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5459
1633681640000|2021-10-08 08:27:20|269.8|269.7|269.7|269.5|269.8|269.7|269.7|269.5|10969
1633681690000|2021-10-08 08:28:10||269.6||269.6||269.6||269.6|0
1633681700000|2021-10-08 08:28:20|||||||||293
1633681710000|2021-10-08 08:28:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|273
1633681730000|2021-10-08 08:28:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|3432
1633681740000|2021-10-08 08:29:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|14868
1633681750000|2021-10-08 08:29:10|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|3743
1633681810000|2021-10-08 08:30:10|269.7|269.5|269.7|269.5|269.7|269.6|269.6|269.5|3116
1633681840000|2021-10-08 08:30:40|269.6||269.6||269.6||269.6||0
1633681860000|2021-10-08 08:31:00|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|600
1633681880000|2021-10-08 08:31:20||269.7||269.7||269.7||269.7|0
1633681910000|2021-10-08 08:31:50|269.9||269.8||269.9||269.8||2500
1633681920000|2021-10-08 08:32:00|||||||||300
1633681950000|2021-10-08 08:32:30|||||||||294
1633681970000|2021-10-08 08:32:50|||||||||99
1633681980000|2021-10-08 08:33:00|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|4456
1633682000000|2021-10-08 08:33:20||269.6||269.7||269.7||269.6|10090
1633682010000|2021-10-08 08:33:30|||||||||1000
1633682030000|2021-10-08 08:33:50|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|15666
1633682040000|2021-10-08 08:34:00|269.9||269.9||269.9||269.9||1947
1633682110000|2021-10-08 08:35:10||269.8||269.8||269.8||269.8|110
1633682170000|2021-10-08 08:36:10|270|269.9|270|269.8|270|269.9|270|269.8|5198
1633682200000|2021-10-08 08:36:40|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|2941
1633682220000|2021-10-08 08:37:00|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|13456
1633682270000|2021-10-08 08:37:50|270|269.9|270|269.8|270|269.9|269.9|269.8|17019
1633682290000|2021-10-08 08:38:10||269.9||269.9||269.9||269.9|0
1633682330000|2021-10-08 08:38:50|||||||||2891
1633682340000|2021-10-08 08:39:00|270.1|270|270.1|269.9|270.1|270|270.1|269.9|3552
1633682350000|2021-10-08 08:39:10||270||270||270||270|3942
1633682360000|2021-10-08 08:39:20||269.9||270||270||269.9|7197
1633682380000|2021-10-08 08:39:40|||||||||7453
1633682410000|2021-10-08 08:40:10|270|269.9|270.1|270|270.1|270|270|269.9|33271
1633682440000|2021-10-08 08:40:40|270|269.9|270.1|269.9|270.1|270|270|269.9|6424
1633682450000|2021-10-08 08:40:50|||||||||652
1633682460000|2021-10-08 08:41:00|270||270||270||270||0
1633682500000|2021-10-08 08:41:40|270.1|270|270.1|270|270.1|270|270.1|270|3621
1633682510000|2021-10-08 08:41:50|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270|4944
1633682520000|2021-10-08 08:42:00||270||270.1||270.1||270|8376
1633682530000|2021-10-08 08:42:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|5792
1633682540000|2021-10-08 08:42:20|||||||||16564
1633682550000|2021-10-08 08:42:30|||||||||2400
1633682610000|2021-10-08 08:43:30|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.3|2500
1633682630000|2021-10-08 08:43:50||270.2||270.2||270.2||270.2|1191
1633682670000|2021-10-08 08:44:30|270.3||270.3||270.3||270.3||7095
1633682840000|2021-10-08 08:47:20||270.1||270.2||270.2||270.1|31150
1633682860000|2021-10-08 08:47:40||270.1||270.1||270.1||270.1|1491
1633682890000|2021-10-08 08:48:10||270.2||270.1||270.2||270.1|4723
1633682900000|2021-10-08 08:48:20|270.2||270.2||270.2||270.2||0
1633682910000|2021-10-08 08:48:30|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|5587
1633682930000|2021-10-08 08:48:50||270.2||270.2||270.2||270.2|0
1633682950000|2021-10-08 08:49:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|10661
1633682960000|2021-10-08 08:49:20|||||||||687
1633682990000|2021-10-08 08:49:50|270.1|270|270.1|269.9|270.1|270|270.1|269.9|31529
1633683010000|2021-10-08 08:50:10||270||270||270||270|0
1633683020000|2021-10-08 08:50:20|||||||||1815
1633683030000|2021-10-08 08:50:30||269.9||269.9||269.9||269.9|3741
1633683040000|2021-10-08 08:50:40||270||269.9||270||269.9|326
1633683050000|2021-10-08 08:50:50|270|270|270|269.9|270|270|270|269.9|6147
1633683070000|2021-10-08 08:51:10|||||||||894
1633683080000|2021-10-08 08:51:20|269.9|269.8|270|269.8|270|269.8|269.8|269.7|31293
1633683100000|2021-10-08 08:51:40|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|2680
1633683120000|2021-10-08 08:52:00|||||||||1240
1633683140000|2021-10-08 08:52:20|270|269.9|270|269.9|270|269.9|270|269.9|2906
1633683150000|2021-10-08 08:52:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|6109
1633683160000|2021-10-08 08:52:40|270||270||270||270||0
1633683180000|2021-10-08 08:53:00|269.9||269.9||269.9||269.9||0
1633683200000|2021-10-08 08:53:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|678
1633683210000|2021-10-08 08:53:30|||||||||1404
1633683220000|2021-10-08 08:53:40|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|2556
1633683230000|2021-10-08 08:53:50||269.8||269.8||269.8||269.8|0
1633683240000|2021-10-08 08:54:00|||||||||98
1633683270000|2021-10-08 08:54:30|||||||||659
1633683280000|2021-10-08 08:54:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|506
1633683300000|2021-10-08 08:55:00|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|11712
1633683310000|2021-10-08 08:55:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|584
1633683320000|2021-10-08 08:55:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|258
1633683330000|2021-10-08 08:55:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1633683340000|2021-10-08 08:55:40|||||||||2968
1633683350000|2021-10-08 08:55:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2828
1633683360000|2021-10-08 08:56:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|5625
1633683380000|2021-10-08 08:56:20|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|5656
1633683400000|2021-10-08 08:56:40||269.6||269.6||269.6||269.6|517
1633683430000|2021-10-08 08:57:10|||||||||2219
1633683440000|2021-10-08 08:57:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2931
1633683520000|2021-10-08 08:58:40|269.9|269.8|270|269.9|270|269.9|269.9|269.8|2657
1633683530000|2021-10-08 08:58:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|501
1633683540000|2021-10-08 08:59:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|2566
1633683600000|2021-10-08 09:00:00||269.7||269.8||269.8||269.7|7182
1633683610000|2021-10-08 09:00:10|||||||||1352
1633683670000|2021-10-08 09:01:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2293
1633683710000|2021-10-08 09:01:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|559
1633683720000|2021-10-08 09:02:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|557
1633683740000|2021-10-08 09:02:20|||||||||36
1633683790000|2021-10-08 09:03:10|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|18502
1633683820000|2021-10-08 09:03:40||269.4||269.5||269.5||269.4|17749
1633683850000|2021-10-08 09:04:10|||||||||313
1633683860000|2021-10-08 09:04:20|||||||||7205
1633683880000|2021-10-08 09:04:40||269.4||269.5||269.5||269.4|46507
1633683900000|2021-10-08 09:05:00|||||||||10938
1633683910000|2021-10-08 09:05:10|||||||||13220
1633683920000|2021-10-08 09:05:20|||||||||1134
1633683980000|2021-10-08 09:06:20|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|33611
1633684010000|2021-10-08 09:06:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|8703
1633684020000|2021-10-08 09:07:00|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|887
1633684030000|2021-10-08 09:07:10|269.6|269.6|269.6|269.5|269.6|269.6|269.6|269.5|3852
1633684040000|2021-10-08 09:07:20||269.4||269.5||269.5||269.4|22178
1633684050000|2021-10-08 09:07:30|269.5|269.4|269.5|269.3|269.5|269.5|269.4|269.3|82061
1633684060000|2021-10-08 09:07:40|269.4||269.4||269.4||269.4||13344
1633684070000|2021-10-08 09:07:50||269.2||269.3||269.3||269.2|20365
1633684090000|2021-10-08 09:08:10|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|5808
1633684100000|2021-10-08 09:08:20|269.5||269.5||269.5||269.5||0
1633684110000|2021-10-08 09:08:30||269.4||269.4||269.4||269.4|0
1633684120000|2021-10-08 09:08:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|5758
1633684130000|2021-10-08 09:08:50|||||||||1430
1633684150000|2021-10-08 09:09:10|||||||||649
1633684160000|2021-10-08 09:09:20|||||||||375
1633684200000|2021-10-08 09:10:00|||||||||292
1633684210000|2021-10-08 09:10:10||269.2||269.3||269.3||269.2|46698
1633684240000|2021-10-08 09:10:40|||||||||1232
1633684250000|2021-10-08 09:10:50|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|20557
1633684260000|2021-10-08 09:11:00|269.5|269.4|269.5|269.3|269.5|269.4|269.4|269.3|956
1633684270000|2021-10-08 09:11:10||269.4||269.4||269.4||269.4|0
1633684300000|2021-10-08 09:11:40|||||||||3245
1633684310000|2021-10-08 09:11:50|269.6||269.6||269.6||269.6||3385
1633684330000|2021-10-08 09:12:10|269.5|269.5|269.5|269.4|269.6|269.5|269.5|269.4|1298
1633684370000|2021-10-08 09:12:50|||||||||566
1633684410000|2021-10-08 09:13:30|||||||||3491
1633684470000|2021-10-08 09:14:30|||||||||300
1633684480000|2021-10-08 09:14:40|269.4|269.3|269.4|269.3|269.4|269.4|269.4|269.3|18374
1633684560000|2021-10-08 09:16:00|||||||||999
1633684580000|2021-10-08 09:16:20||269.2||269.3||269.3||269.2|25440
1633684620000|2021-10-08 09:17:00|||||||||2103
1633684630000|2021-10-08 09:17:10|||||||||4584
1633684650000|2021-10-08 09:17:30|||||||||581
1633684660000|2021-10-08 09:17:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.3|2474
1633684670000|2021-10-08 09:17:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|3524
1633684690000|2021-10-08 09:18:10||269.2||269.3||269.3||269.2|37155
1633684720000|2021-10-08 09:18:40|269.5|269.4|269.5|269.4|269.5|269.4|269.4|269.3|7516
1633684730000|2021-10-08 09:18:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|3348
1633684750000|2021-10-08 09:19:10|||||||||7902
1633684780000|2021-10-08 09:19:40|||||||||2416
1633684800000|2021-10-08 09:20:00|||||||||10011
1633684820000|2021-10-08 09:20:20|||||||||1342
1633684840000|2021-10-08 09:20:40|||||||||1460
1633684860000|2021-10-08 09:21:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3922
1633684870000|2021-10-08 09:21:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|21760
1633684910000|2021-10-08 09:21:50|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|377
1633684930000|2021-10-08 09:22:10||269.6||269.6||269.6||269.6|0
1633684950000|2021-10-08 09:22:30|||||||||14270
1633684970000|2021-10-08 09:22:50||269.5||269.6||269.6||269.5|5956
1633684980000|2021-10-08 09:23:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1633685030000|2021-10-08 09:23:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|6730
1633685060000|2021-10-08 09:24:20||269.3||269.3||269.3||269.3|12902
1633685070000|2021-10-08 09:24:30|269.4||269.4||269.4||269.4||0
1633685150000|2021-10-08 09:25:50||269.2||269.3||269.3||269.2|14469
1633685170000|2021-10-08 09:26:10||269.2||269.3||269.3||269.2|34590
1633685180000|2021-10-08 09:26:20||269.2||269.3||269.3||269.2|22329
1633685190000|2021-10-08 09:26:30|||||||||36724
1633685210000|2021-10-08 09:26:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|13736
1633685220000|2021-10-08 09:27:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|12546
1633685250000|2021-10-08 09:27:30|||||||||4356
1633685300000|2021-10-08 09:28:20|||||||||601
1633685310000|2021-10-08 09:28:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|10110
1633685320000|2021-10-08 09:28:40||269.3||269.3||269.4||269.3|5192
1633685380000|2021-10-08 09:29:40||269.4||269.4||269.4||269.4|0
1633685400000|2021-10-08 09:30:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|9489
1633685410000|2021-10-08 09:30:10|269.5|269.4|269.5|269.3|269.5|269.4|269.4|269.3|12438
1633685420000|2021-10-08 09:30:20|269.4||269.4||269.4||269.4||42000
1633685430000|2021-10-08 09:30:30|||||||||2139
1633685450000|2021-10-08 09:30:50||269.2||269.3||269.3||269.2|58192
1633685460000|2021-10-08 09:31:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|33952
1633685490000|2021-10-08 09:31:30|||||||||2010
1633685520000|2021-10-08 09:32:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|13473
1633685530000|2021-10-08 09:32:10|269.2|269.1|269.2|269.1|269.2|269.2|269.2|269|295018
1633685550000|2021-10-08 09:32:30||269||269.1||269.1||269|4781
1633685590000|2021-10-08 09:33:10|269.1|269|269.3|269.2|269.3|269.2|269|268.9|69028
1633685600000|2021-10-08 09:33:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|7900
1633685620000|2021-10-08 09:33:40|269.3||269.2||269.3||269.2||3831
1633685640000|2021-10-08 09:34:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|5122
1633685650000|2021-10-08 09:34:10|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|12652
1633685700000|2021-10-08 09:35:00|269.4|269.2|269.3|269.2|269.4|269.3|269.3|269.2|34417
1633685750000|2021-10-08 09:35:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6424
1633685780000|2021-10-08 09:36:20|||||||||775
1633685790000|2021-10-08 09:36:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|1383
1633685820000|2021-10-08 09:37:00|||||||||2328
1633685850000|2021-10-08 09:37:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|17224
1633685910000|2021-10-08 09:38:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2054
1633685920000|2021-10-08 09:38:40|||||||||176
1633686050000|2021-10-08 09:40:50|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|28697
1633686060000|2021-10-08 09:41:00|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.2|7329
1633686130000|2021-10-08 09:42:10|269.4|269.4|269.4|269.3|269.4|269.4|269.4|269.3|3862
1633686170000|2021-10-08 09:42:50|||||||||300
1633686230000|2021-10-08 09:43:50|||||||||39000
1633686270000|2021-10-08 09:44:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|8794
1633686290000|2021-10-08 09:44:50|269.4|269.1|269.3|269.1|269.4|269.1|269.3|269.1|34342
1633686320000|2021-10-08 09:45:20|269.2|269.2|269.2|269.1|269.3|269.2|269.2|269.1|44767
1633686410000|2021-10-08 09:46:50|269.3|269.2|269.3|269.1|269.3|269.2|269.2|269.1|19737
1633686430000|2021-10-08 09:47:10||269.2||269.2||269.2||269.2|5179
1633686450000|2021-10-08 09:47:30||269.1||269.1||269.1||269.1|2907
1633686460000|2021-10-08 09:47:40|269.2||269.2||269.2||269.2||0
1633686510000|2021-10-08 09:48:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|4084
1633686520000|2021-10-08 09:48:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|4445
1633686540000|2021-10-08 09:49:00|||||||||610
1633686600000|2021-10-08 09:50:00|269.1|269|269.1|269|269.1|269|269.1|269|8818
1633686620000|2021-10-08 09:50:20|269|268.9|269|268.9|269|268.9|269|268.9|9440
1633686700000|2021-10-08 09:51:40|269.1|269|269.1|269|269.1|269|269.1|268.9|85391
1633686710000|2021-10-08 09:51:50||268.9||269||269||268.9|73310
1633686720000|2021-10-08 09:52:00|||||||||11413
1633686730000|2021-10-08 09:52:10|||||||||31
1633686800000|2021-10-08 09:53:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|25149
1633686810000|2021-10-08 09:53:30|269.1|269|269.1|269|269.1|269|269.1|269|8506
1633686820000|2021-10-08 09:53:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|2500
1633686860000|2021-10-08 09:54:20|||||||||602
1633686910000|2021-10-08 09:55:10|269.1|269|269.1|268.9|269.1|269|269|268.9|30234
1633686920000|2021-10-08 09:55:20||269||269||269||269|0
1633686930000|2021-10-08 09:55:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|3550
1633686950000|2021-10-08 09:55:50|269.3|269.2|269.3|269.1|269.3|269.2|269.2|269.1|12390
1633686970000|2021-10-08 09:56:10|269.2|269.2|269.2|269.1|269.2|269.2|269.2|269.1|5903
1633686980000|2021-10-08 09:56:20|269.3||269.2||269.3||269.2||7960
1633686990000|2021-10-08 09:56:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|20206
1633687000000|2021-10-08 09:56:40|||||||||1836
1633687030000|2021-10-08 09:57:10|||||||||3235
1633687050000|2021-10-08 09:57:30|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|10165
1633687070000|2021-10-08 09:57:50|||||||||1000
1633687100000|2021-10-08 09:58:20|||||||||690
1633687120000|2021-10-08 09:58:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|1824
1633687160000|2021-10-08 09:59:20|||||||||2140
1633687180000|2021-10-08 09:59:40||269.2||269.3||269.3||269.2|47500
1633687190000|2021-10-08 09:59:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|3431
1633687210000|2021-10-08 10:00:10|269.4||269.4||269.4||269.4||3359
1633687220000|2021-10-08 10:00:20|269.3|269.3|269.3|269.2|269.4|269.3|269.3|269.2|62841
1633687240000|2021-10-08 10:00:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|5557
1633687270000|2021-10-08 10:01:10|||||||||3388
1633687280000|2021-10-08 10:01:20|269.3||269.2||269.3||269.2||4974
1633687290000|2021-10-08 10:01:30||269||269.1||269.1||269|8243
1633687310000|2021-10-08 10:01:50|||||||||2870
1633687330000|2021-10-08 10:02:10|269.1|269|269.2|269.1|269.2|269.1|269.1|269|53269
1633687340000|2021-10-08 10:02:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|7052
1633687360000|2021-10-08 10:02:40|269.4||269.3||269.4||269.3||0
1633687370000|2021-10-08 10:02:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|1280
1633687380000|2021-10-08 10:03:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|5181
1633687390000|2021-10-08 10:03:10|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|5052
1633687410000|2021-10-08 10:03:30|269.3||269.4||269.4||269.3||604
1633687430000|2021-10-08 10:03:50||269.3||269.3||269.3||269.3|604
1633687440000|2021-10-08 10:04:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|9050
1633687490000|2021-10-08 10:04:50|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|22800
1633687510000|2021-10-08 10:05:10|269.4|269.3|269.4|269.2|269.4|269.3|269.3|269.2|11020
1633687530000|2021-10-08 10:05:30|269.3||269.3||269.3||269.3||0
1633687560000|2021-10-08 10:06:00|||||||||1412
1633687610000|2021-10-08 10:06:50|269.4||269.4||269.4||269.4||3390
1633687620000|2021-10-08 10:07:00|269.3||269.3||269.3||269.3||0
1633687710000|2021-10-08 10:08:30|||||||||3210
1633687750000|2021-10-08 10:09:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|1891
1633687760000|2021-10-08 10:09:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|3349
1633687780000|2021-10-08 10:09:40|||||||||714
1633687810000|2021-10-08 10:10:10|||||||||4082
1633687830000|2021-10-08 10:10:30|||||||||1152
1633687860000|2021-10-08 10:11:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|1326
1633687920000|2021-10-08 10:12:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|14396
1633688010000|2021-10-08 10:13:30|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|33708
1633688030000|2021-10-08 10:13:50|||||||||2980
1633688080000|2021-10-08 10:14:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3488
1633688190000|2021-10-08 10:16:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3445
1633688250000|2021-10-08 10:17:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|19312
1633688270000|2021-10-08 10:17:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|23829
1633688300000|2021-10-08 10:18:20|||||||||1000
1633688360000|2021-10-08 10:19:20||269.3||269.4||269.4||269.3|9000
1633688470000|2021-10-08 10:21:10|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|15551
1633688500000|2021-10-08 10:21:40|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|9696
1633688540000|2021-10-08 10:22:20|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|6615
1633688570000|2021-10-08 10:22:50|||||||||1000
1633688610000|2021-10-08 10:23:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|5643
1633688660000|2021-10-08 10:24:20||269.4||269.5||269.5||269.4|9082
1633688690000|2021-10-08 10:24:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|4623
1633688710000|2021-10-08 10:25:10|||||||||1002
1633688760000|2021-10-08 10:26:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|580
1633688780000|2021-10-08 10:26:20|||||||||9000
1633688850000|2021-10-08 10:27:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|210
1633688910000|2021-10-08 10:28:30|||||||||4918
1633689110000|2021-10-08 10:31:50|||||||||6530
1633689180000|2021-10-08 10:33:00|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|16282
1633689220000|2021-10-08 10:33:40|269.7|269.6|270|269.9|270|269.9|269.7|269.6|145994
1633689230000|2021-10-08 10:33:50|||||||||1568
1633689260000|2021-10-08 10:34:20|270.1|270|270.1|270|270.1|270|270.1|270|21111
1633689290000|2021-10-08 10:34:50|||||||||2796
1633689310000|2021-10-08 10:35:10|||||||||3880
1633689340000|2021-10-08 10:35:40|||||||||710
1633689380000|2021-10-08 10:36:20|||||||||1154
1633689410000|2021-10-08 10:36:50|270.2|270.1|270.1|270|270.2|270.1|270.1|270|4943
1633689420000|2021-10-08 10:37:00|270|269.9|270.1|270|270.1|270|270|269.9|18137
1633689470000|2021-10-08 10:37:50|270|269.9|270|269.9|270|269.9|270|269.9|9534
1633689510000|2021-10-08 10:38:30|270.1||270||270.1||270||29386
1633689520000|2021-10-08 10:38:40|270.1|270|270.1|270|270.1|270|270.1|270|0
1633689540000|2021-10-08 10:39:00|270|269.9|270|269.9|270|269.9|270|269.9|880
1633689690000|2021-10-08 10:41:30|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|18597
1633689700000|2021-10-08 10:41:40|269.9||269.9||269.9||269.9||8220
1633689710000|2021-10-08 10:41:50||269.8||269.8||269.8||269.8|3246
1633689740000|2021-10-08 10:42:20||269.7||269.7||269.8||269.7|2064
1633689790000|2021-10-08 10:43:10|269.8||269.8||269.8||269.8||0
1633689870000|2021-10-08 10:44:30|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|14864
1633689880000|2021-10-08 10:44:40|||||||||3067
1633689910000|2021-10-08 10:45:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|10513
1633689920000|2021-10-08 10:45:20|269.8|269.5|269.8|269.7|269.8|269.7|269.8|269.5|22421
1633689930000|2021-10-08 10:45:30|||||||||580
1633689960000|2021-10-08 10:46:00|||||||||593
1633690050000|2021-10-08 10:47:30|269.9||269.8||269.9||269.8||4475
1633690090000|2021-10-08 10:48:10|||||||||1290
1633690110000|2021-10-08 10:48:30|269.9||269.8||269.9||269.8||3285
1633690120000|2021-10-08 10:48:40|269.9|269.8|269.9|269.7|269.9|269.8|269.8|269.7|6036
1633690130000|2021-10-08 10:48:50||269.8||269.8||269.8||269.8|1935
1633690160000|2021-10-08 10:49:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|43947
1633690210000|2021-10-08 10:50:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|4939
1633690230000|2021-10-08 10:50:30||269.7||269.7||269.7||269.7|862
1633690240000|2021-10-08 10:50:40||269.8||269.8||269.8||269.8|0
1633690260000|2021-10-08 10:51:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2
1633690310000|2021-10-08 10:51:50|||||||||732
1633690330000|2021-10-08 10:52:10|||||||||1275
1633690390000|2021-10-08 10:53:10|269.9||269.8||269.9||269.8||5758
1633690420000|2021-10-08 10:53:40||269.6||269.7||269.7||269.6|11608
1633690470000|2021-10-08 10:54:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2285
1633690510000|2021-10-08 10:55:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7750
1633690530000|2021-10-08 10:55:30|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|4936
1633690610000|2021-10-08 10:56:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|4616
1633690620000|2021-10-08 10:57:00|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|27210
1633690680000|2021-10-08 10:58:00|269.6||269.6||269.6||269.6||0
1633690710000|2021-10-08 10:58:30|269.7||269.6||269.7||269.6||2267
1633690740000|2021-10-08 10:59:00|||||||||648
1633690750000|2021-10-08 10:59:10|269.5|269.4|269.5|269.4|269.5|269.5|269.5|269.4|10149
1633690770000|2021-10-08 10:59:30||269.3||269.4||269.4||269.3|8186
1633690780000|2021-10-08 10:59:40|||||||||2142
1633690790000|2021-10-08 10:59:50||269.3||269.4||269.4||269.3|1269
1633690800000|2021-10-08 11:00:00|||||||||1302
1633690810000|2021-10-08 11:00:10||269.3||269.4||269.4||269.3|3830
1633690860000|2021-10-08 11:01:00|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.4|19224
1633690890000|2021-10-08 11:01:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|568
1633690910000|2021-10-08 11:01:50|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|557
1633690930000|2021-10-08 11:02:10|269.6||269.5||269.6||269.5||2548
1633690940000|2021-10-08 11:02:20|||||||||17
1633691010000|2021-10-08 11:03:30|269.6||269.5||269.6||269.5||3479
1633691050000|2021-10-08 11:04:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3393
1633691130000|2021-10-08 11:05:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1682
1633691140000|2021-10-08 11:05:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|11059
1633691150000|2021-10-08 11:05:50|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|7438
1633691160000|2021-10-08 11:06:00|||||||||37
1633691170000|2021-10-08 11:06:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|1952
1633691180000|2021-10-08 11:06:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|13864
1633691190000|2021-10-08 11:06:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|578
1633691200000|2021-10-08 11:06:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|5329
1633691210000|2021-10-08 11:06:50||269.4||269.5||269.5||269.4|950
1633691230000|2021-10-08 11:07:10|||||||||4526
1633691240000|2021-10-08 11:07:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5371
1633691280000|2021-10-08 11:08:00|||||||||2492
1633691310000|2021-10-08 11:08:30|||||||||3768
1633691330000|2021-10-08 11:08:50|269.8||269.8||269.8||269.8||9349
1633691340000|2021-10-08 11:09:00|269.7||269.8||269.8||269.7||1863
1633691350000|2021-10-08 11:09:10|269.7|269.5|269.7|269.6|269.7|269.6|269.7|269.5|8709
1633691400000|2021-10-08 11:10:00|||||||||578
1633691410000|2021-10-08 11:10:10|269.8||269.8||269.8||269.8||2910
1633691420000|2021-10-08 11:10:20|269.7||269.7||269.8||269.7||0
1633691430000|2021-10-08 11:10:30|||||||||578
1633691450000|2021-10-08 11:10:50|||||||||10672
1633691470000|2021-10-08 11:11:10|||||||||1354
1633691510000|2021-10-08 11:11:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|1437
1633691540000|2021-10-08 11:12:20|||||||||627
1633691580000|2021-10-08 11:13:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7698
1633691610000|2021-10-08 11:13:30|||||||||967
1633691670000|2021-10-08 11:14:30|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|13157
1633691680000|2021-10-08 11:14:40|||||||||1244
1633691700000|2021-10-08 11:15:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|26232
1633691710000|2021-10-08 11:15:10|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|18569
1633691740000|2021-10-08 11:15:40|||||||||1138
1633691810000|2021-10-08 11:16:50|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|12773
1633691820000|2021-10-08 11:17:00|269.7||269.7||269.7||269.7||149
1633691870000|2021-10-08 11:17:50|||||||||656
1633691910000|2021-10-08 11:18:30|269.8||269.7||269.8||269.7||4037
1633692010000|2021-10-08 11:20:10|269.8||269.8||269.8||269.7||5057
1633692020000|2021-10-08 11:20:20|269.7||269.7||269.8||269.7||0
1633692040000|2021-10-08 11:20:40|||||||||2
1633692110000|2021-10-08 11:21:50|||||||||4286
1633692160000|2021-10-08 11:22:40|||||||||29
1633692170000|2021-10-08 11:22:50|||||||||3082
1633692200000|2021-10-08 11:23:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1866
1633692210000|2021-10-08 11:23:30|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|16037
1633692220000|2021-10-08 11:23:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3140
1633692240000|2021-10-08 11:24:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7289
1633692260000|2021-10-08 11:24:20|||||||||1408
1633692290000|2021-10-08 11:24:50|||||||||704
1633692370000|2021-10-08 11:26:10|||||||||3511
1633692410000|2021-10-08 11:26:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|13941
1633692430000|2021-10-08 11:27:10|270|269.9|270.1|269.9|270.1|269.9|270|269.9|10889
1633692440000|2021-10-08 11:27:20|270|270|270|269.9|270|270|270|269.9|3805
1633692490000|2021-10-08 11:28:10|270.1|270|270.1|270|270.2|270.1|270.1|270|14361
1633692530000|2021-10-08 11:28:50|270.2||270.2||270.2||270.2||5904
1633692550000|2021-10-08 11:29:10|270.1|270.1|270.1|269.9|270.1|270.1|270|269.9|72268
1633692590000|2021-10-08 11:29:50||270||270||270||269.9|709
1633692610000|2021-10-08 11:30:10|270|269.9|270|269.9|270.1|270|270|269.9|11638
1633692640000|2021-10-08 11:30:40|270.1||270.1||270.1||270.1||3091
1633692670000|2021-10-08 11:31:10|||||||||587
1633692690000|2021-10-08 11:31:30|270|270|270.1|270|270.1|270|270|269.9|12508
1633692710000|2021-10-08 11:31:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1633692720000|2021-10-08 11:32:00|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|8745
1633692740000|2021-10-08 11:32:20|270.3||270.3||270.3||270.3||1400
1633692750000|2021-10-08 11:32:30||270.2||270.2||270.2||270.2|0
1633692770000|2021-10-08 11:32:50|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|16287
1633692790000|2021-10-08 11:33:10|||||||||697
1633692810000|2021-10-08 11:33:30|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|9726
1633692820000|2021-10-08 11:33:40|||||||||599
1633692850000|2021-10-08 11:34:10|270.2||270.2||270.2||270.2||0
1633692910000|2021-10-08 11:35:10|||||||||4190
1633692990000|2021-10-08 11:36:30|270.1|270|270.1|270|270.1|270.1|270.1|270|31670
1633693020000|2021-10-08 11:37:00|270|269.9|270.1|270|270.1|270|270|269.9|28718
1633693040000|2021-10-08 11:37:20|||||||||25
1633693110000|2021-10-08 11:38:30|||||||||5193
1633693210000|2021-10-08 11:40:10|||||||||3387
1633693220000|2021-10-08 11:40:20|||||||||565
1633693290000|2021-10-08 11:41:30|||||||||577
1633693340000|2021-10-08 11:42:20|||||||||2931
1633693410000|2021-10-08 11:43:30|||||||||2095
1633693420000|2021-10-08 11:43:40|270|269.9|270|269.9|270|269.9|270|269.9|22897
1633693560000|2021-10-08 11:46:00|270.1|270|270|269.9|270.1|270|270|269.9|8154
1633693610000|2021-10-08 11:46:50|270.1|270|270.1|269.9|270.1|270|270.1|269.9|6879
1633693620000|2021-10-08 11:47:00|||||||||599
1633693630000|2021-10-08 11:47:10|270||270||270||270||300
1633693670000|2021-10-08 11:47:50|||||||||2061
1633693690000|2021-10-08 11:48:10|||||||||12
1633693720000|2021-10-08 11:48:40|||||||||715
1633693770000|2021-10-08 11:49:30|||||||||3621
1633693810000|2021-10-08 11:50:10|||||||||706
1633693870000|2021-10-08 11:51:10|||||||||4754
1633693930000|2021-10-08 11:52:10|||||||||632
1633694010000|2021-10-08 11:53:30|||||||||3372
1633694110000|2021-10-08 11:55:10|||||||||5680
1633694210000|2021-10-08 11:56:50|270.1||270||270.1||270||6761
1633694270000|2021-10-08 11:57:50|270.1|270|270|269.9|270.1|270|270|269.9|21111
1633694280000|2021-10-08 11:58:00|||||||||1346
1633694300000|2021-10-08 11:58:20|270.1||270||270.1||270||4288
1633694310000|2021-10-08 11:58:30|||||||||5695
1633694330000|2021-10-08 11:58:50|||||||||4716
1633694390000|2021-10-08 11:59:50|||||||||2
1633694430000|2021-10-08 12:00:30|||||||||626
1633694510000|2021-10-08 12:01:50|||||||||4355
1633694540000|2021-10-08 12:02:20|270.1|270|270.1|270|270.1|270|270.1|270|37909
1633694550000|2021-10-08 12:02:30||269.9||270||270||269.9|18551
1633694570000|2021-10-08 12:02:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|8358
1633694580000|2021-10-08 12:03:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7727
1633694610000|2021-10-08 12:03:30|||||||||3168
1633694630000|2021-10-08 12:03:50||270.1||270.1||270.2||270.1|20337
1633694710000|2021-10-08 12:05:10|270.2||270.2||270.2||270.2||0
1633694720000|2021-10-08 12:05:20|270.3||270.2||270.3||270.2||8313
1633694730000|2021-10-08 12:05:30|||||||||630
1633694790000|2021-10-08 12:06:30|||||||||1304
1633694810000|2021-10-08 12:06:50|||||||||4222
1633694850000|2021-10-08 12:07:30|||||||||5436
1633694870000|2021-10-08 12:07:50|||||||||581
1633694930000|2021-10-08 12:08:50|||||||||4644
1633695010000|2021-10-08 12:10:10|||||||||2232
1633695080000|2021-10-08 12:11:20|||||||||14016
1633695090000|2021-10-08 12:11:30|270.1|270|270.1|270|270.1|270|270.1|270|18421
1633695110000|2021-10-08 12:11:50|270|269.9|270|269.9|270|269.9|270|269.9|10579
1633695230000|2021-10-08 12:13:50|270.1|270|270|269.9|270.1|270|270|269.9|16450
1633695310000|2021-10-08 12:15:10|270.1|270|270.1|270|270.1|270|270.1|269.9|35782
1633695360000|2021-10-08 12:16:00|||||||||628
1633695400000|2021-10-08 12:16:40|||||||||678
1633695470000|2021-10-08 12:17:50|||||||||1806
1633695490000|2021-10-08 12:18:10|270|269.9|270|269.9|270|269.9|270|269.9|21243
1633695510000|2021-10-08 12:18:30|||||||||602
1633695540000|2021-10-08 12:19:00|270.1|270|270.1|270|270.1|270|270|269.9|5760
1633695600000|2021-10-08 12:20:00|270|269.9|270|269.9|270|269.9|270|269.9|3802
1633695610000|2021-10-08 12:20:10|270.1|270|270.1|269.9|270.1|270|270.1|269.9|6495
1633695650000|2021-10-08 12:20:50|270||270||270||270||0
1633695710000|2021-10-08 12:21:50|||||||||3285
1633695780000|2021-10-08 12:23:00|270.1||270||270.1||270||4012
1633695790000|2021-10-08 12:23:10|270.1||270.1||270.1||270.1||0
1633695810000|2021-10-08 12:23:30||270||269.9||270||269.9|7047
1633695820000|2021-10-08 12:23:40||270||270||270||270|689
1633695890000|2021-10-08 12:24:50|||||||||694
1633695920000|2021-10-08 12:25:20|||||||||5030
1633695950000|2021-10-08 12:25:50|270.2|270.1|270.1|270|270.2|270.1|270.1|270|9512
1633695960000|2021-10-08 12:26:00|270|269.9|270|269.9|270|269.9|270|269.9|18627
1633695970000|2021-10-08 12:26:10|||||||||10000
1633696000000|2021-10-08 12:26:40|||||||||1890
1633696010000|2021-10-08 12:26:50|||||||||2156
1633696070000|2021-10-08 12:27:50|270.1|270|270.1|270|270.1|270|270.1|270|556
1633696080000|2021-10-08 12:28:00||269.9||270||270||269.9|5812
1633696090000|2021-10-08 12:28:10|270|269.9|270|269.9|270|269.9|270|269.9|1053
1633696100000|2021-10-08 12:28:20|||||||||24604
1633696110000|2021-10-08 12:28:30|270.1|270|270.1|270|270.1|270|270|270|2500
1633696170000|2021-10-08 12:29:30|270.2||270.2||270.2||270.1||7662
1633696190000|2021-10-08 12:29:50|270.1|270.1|270.1|270|270.1|270.1|270.1|270|130
1633696200000|2021-10-08 12:30:00|270.2|270.1|270.1|269.9|270.2|270.1|270|269.9|44480
1633696210000|2021-10-08 12:30:10|270|269.8|269.9|269.8|270.1|269.9|269.9|269.8|15148
1633696220000|2021-10-08 12:30:20|270|269.7|270|269.9|270|269.9|270|269.7|10769
1633696230000|2021-10-08 12:30:30|270.1|270|270.1|269.9|270.1|270|270.1|269.9|102
1633696240000|2021-10-08 12:30:40|270|270|270.1|270|270.1|270|270|270|2500
1633696250000|2021-10-08 12:30:50|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|23262
1633696260000|2021-10-08 12:31:00|270.2||270.2||270.2||270.2||2016
1633696310000|2021-10-08 12:31:50|||||||||687
1633696340000|2021-10-08 12:32:20|270.3|270.2|270.4|270.2|270.5|270.4|270.3|270.2|17737
1633696350000|2021-10-08 12:32:30|270.3||270.4||270.4||270.3||0
1633696370000|2021-10-08 12:32:50|270.3|270.1|270.3|270.1|270.3|270.2|270.3|270.1|18837
1633696380000|2021-10-08 12:33:00||270.2||270.1||270.2||270.1|0
1633696420000|2021-10-08 12:33:40|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|10284
1633696430000|2021-10-08 12:33:50|270.3||270.3||270.3||270.3||0
1633696440000|2021-10-08 12:34:00|270.2||270.2||270.2||270.2||0
1633696450000|2021-10-08 12:34:10|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|4780
1633696470000|2021-10-08 12:34:30|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|655
1633696520000|2021-10-08 12:35:20|270.1|270|270.1|270|270.1|270|270.1|270|15096
1633696540000|2021-10-08 12:35:40|270.2|270.1|270.2|270|270.2|270.1|270.1|270|3356
1633696550000|2021-10-08 12:35:50|270.1||270.1||270.1||270.1||0
1633696560000|2021-10-08 12:36:00|270|269.9|270|269.9|270|269.9|270|269.9|7655
1633696600000|2021-10-08 12:36:40|||||||||77
1633696610000|2021-10-08 12:36:50|270.1|270|270.1|270|270.1|270|270.1|270|479
1633696670000|2021-10-08 12:37:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1957
1633696680000|2021-10-08 12:38:00|270.1|270|270.1|269.9|270.1|270|270.1|269.9|14805
1633696690000|2021-10-08 12:38:10||270||270||270||270|0
1633696710000|2021-10-08 12:38:30|270.2|270.1|270.2|270|270.2|270.1|270.1|270|8028
1633696720000|2021-10-08 12:38:40|270.1||270.2||270.2||270.1||0
1633696730000|2021-10-08 12:38:50|270.1||270.1||270.1||270.1||0
1633696780000|2021-10-08 12:39:40|||||||||34
1633696790000|2021-10-08 12:39:50|270|269.9|270.1|270|270.1|270|270|269.9|12706
1633696810000|2021-10-08 12:40:10|||||||||8
1633696820000|2021-10-08 12:40:20|270|269.9|270.1|270|270.1|270|270|269.9|4825
1633696830000|2021-10-08 12:40:30|||||||||3721
1633696880000|2021-10-08 12:41:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|567
1633696910000|2021-10-08 12:41:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2825
1633696930000|2021-10-08 12:42:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1834
1633697010000|2021-10-08 12:43:30|270.1|270|270.1|270|270.2|270|270.1|270|27752
1633697020000|2021-10-08 12:43:40|270|269.9|270|269.9|270|269.9|270|269.9|4157
1633697070000|2021-10-08 12:44:30||269.8||269.9||269.9||269.8|5282
1633697120000|2021-10-08 12:45:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3088
1633697210000|2021-10-08 12:46:50|||||||||4355
1633697330000|2021-10-08 12:48:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|12512
1633697340000|2021-10-08 12:49:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|12275
1633697350000|2021-10-08 12:49:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1633697400000|2021-10-08 12:50:00||269.7||269.8||269.8||269.7|5336
1633697410000|2021-10-08 12:50:10|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|4929
1633697430000|2021-10-08 12:50:30|270|269.9|270|269.8|270|269.9|270|269.8|5077
1633697460000|2021-10-08 12:51:00|269.9||269.9||269.9||269.9||977
1633697490000|2021-10-08 12:51:30|270||269.9||270||269.9||3441
1633697510000|2021-10-08 12:51:50|270|269.9|270|269.9|270|269.9|270|269.9|3085
1633697520000|2021-10-08 12:52:00||269.8||269.8||269.9||269.8|4185
1633697530000|2021-10-08 12:52:10|269.9||269.9||269.9||269.9||0
1633697540000|2021-10-08 12:52:20|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|5067
1633697550000|2021-10-08 12:52:30||269.7||269.7||269.7||269.7|0
1633697560000|2021-10-08 12:52:40||269.8||269.8||269.8||269.8|0
1633697710000|2021-10-08 12:55:10|270|269.9|270.1|270|270.1|270|270|269.9|14647
1633697720000|2021-10-08 12:55:20|||||||||4334
1633697730000|2021-10-08 12:55:30|270.2||270.2||270.2||270.2||0
1633697760000|2021-10-08 12:56:00|270.1||270.1||270.1||270.1||0
1633697810000|2021-10-08 12:56:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2859
1633697910000|2021-10-08 12:58:30|270.3||270.2||270.3||270.2||4085
1633697950000|2021-10-08 12:59:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2152
1633697980000|2021-10-08 12:59:40|||||||||652
1633698010000|2021-10-08 13:00:10|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|1070
1633698020000|2021-10-08 13:00:20|270.3||270.3||270.3||270.3||594
1633698030000|2021-10-08 13:00:30|||||||||3486
1633698070000|2021-10-08 13:01:10|||||||||653
1633698110000|2021-10-08 13:01:50|270.4||270.3||270.4||270.3||3392
1633698170000|2021-10-08 13:02:50|||||||||1290
1633698210000|2021-10-08 13:03:30|270.4||270.3||270.4||270.3||4652
1633698220000|2021-10-08 13:03:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|573
1633698270000|2021-10-08 13:04:30|270.5||270.5||270.5||270.4||1567
1633698290000|2021-10-08 13:04:50||270.4||270.4||270.4||270.4|2814
1633698300000|2021-10-08 13:05:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3479
1633698310000|2021-10-08 13:05:10|270.5||270.5||270.5||270.5||2497
1633698320000|2021-10-08 13:05:20||270.4||270.4||270.4||270.4|1180
1633698350000|2021-10-08 13:05:50|||||||||4275
1633698380000|2021-10-08 13:06:20|||||||||480
1633698410000|2021-10-08 13:06:50|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|1840
1633698420000|2021-10-08 13:07:00|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|4688
1633698450000|2021-10-08 13:07:30|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|10729
1633698460000|2021-10-08 13:07:40|270.6||270.6||270.6||270.6||0
1633698510000|2021-10-08 13:08:30|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|9443
1633698520000|2021-10-08 13:08:40|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|5258
1633698540000|2021-10-08 13:09:00|270.6||270.6||270.6||270.6||0
1633698570000|2021-10-08 13:09:30|||||||||2186
1633698600000|2021-10-08 13:10:00|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|7010
1633698610000|2021-10-08 13:10:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|5900
1633698640000|2021-10-08 13:10:40|||||||||698
1633698660000|2021-10-08 13:11:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|8537
1633698670000|2021-10-08 13:11:10|||||||||1396
1633698710000|2021-10-08 13:11:50|||||||||2521
1633698760000|2021-10-08 13:12:40|||||||||291
1633698770000|2021-10-08 13:12:50|||||||||675
1633698780000|2021-10-08 13:13:00|||||||||1719
1633698790000|2021-10-08 13:13:10|||||||||437
1633698830000|2021-10-08 13:13:50|||||||||300
1633698840000|2021-10-08 13:14:00|||||||||563
1633698850000|2021-10-08 13:14:10|||||||||61
1633698870000|2021-10-08 13:14:30|||||||||290
1633698900000|2021-10-08 13:15:00|||||||||300
1633698940000|2021-10-08 13:15:40|||||||||69
1633698980000|2021-10-08 13:16:20|||||||||294
1633698990000|2021-10-08 13:16:30|270.5|270.4|270.2|270.1|270.5|270.4|270.2|270.1|62234
1633699010000|2021-10-08 13:16:50|270.1|270|270.2|270.1|270.2|270.1|270.1|270|27476
1633699030000|2021-10-08 13:17:10|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|12909
1633699040000|2021-10-08 13:17:20||270.2||270.2||270.2||270.2|0
1633699050000|2021-10-08 13:17:30|||||||||1122
1633699100000|2021-10-08 13:18:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|22786
1633699110000|2021-10-08 13:18:30|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|6993
1633699130000|2021-10-08 13:18:50|||||||||1398
1633699160000|2021-10-08 13:19:20|||||||||1398
1633699180000|2021-10-08 13:19:40|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|15977
1633699200000|2021-10-08 13:20:00|270.2||270.2||270.2||270.2||0
1633699210000|2021-10-08 13:20:10|||||||||1142
1633699220000|2021-10-08 13:20:20|||||||||3450
1633699270000|2021-10-08 13:21:10|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|4812
1633699300000|2021-10-08 13:21:40||270.2||270.2||270.2||270.2|0
1633699380000|2021-10-08 13:23:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|7819
1633699440000|2021-10-08 13:24:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|12078
1633699500000|2021-10-08 13:25:00|||||||||681
1633699510000|2021-10-08 13:25:10|||||||||1282
1633699520000|2021-10-08 13:25:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|4120
1633699530000|2021-10-08 13:25:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1585
1633699540000|2021-10-08 13:25:40|270.5||270.5||270.5||270.5||681
1633699550000|2021-10-08 13:25:50|270.4||270.4||270.4||270.4||0
1633699560000|2021-10-08 13:26:00|270.5||270.5||270.5||270.5||0
1633699580000|2021-10-08 13:26:20|270.4||270.4||270.4||270.4||0
1633699610000|2021-10-08 13:26:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|15547
1633699680000|2021-10-08 13:28:00|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|19377
1633699720000|2021-10-08 13:28:40||270.2||270.1||270.2||270.1|766
1633699790000|2021-10-08 13:29:50||270.2||270.1||270.2||270.1|2924
1633699800000|2021-10-08 13:30:00|270.2||270.2||270.2||270.2||4738
1633699810000|2021-10-08 13:30:10|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|6774
1633699820000|2021-10-08 13:30:20|270.5||270.5||270.5||270.4||16448
1633699850000|2021-10-08 13:30:50|270.4||270.4||270.4||270.4||0
1633699880000|2021-10-08 13:31:20|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|10105
1633699900000|2021-10-08 13:31:40|270.5||270.4||270.5||270.4||1563
1633699910000|2021-10-08 13:31:50|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|5692
1633699920000|2021-10-08 13:32:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|5358
1633699950000|2021-10-08 13:32:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|5561
1633699960000|2021-10-08 13:32:40|||||||||15303
1633699970000|2021-10-08 13:32:50|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|7506
1633700020000|2021-10-08 13:33:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4506
1633700060000|2021-10-08 13:34:20|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|17450
1633700070000|2021-10-08 13:34:30|||||||||687
1633700110000|2021-10-08 13:35:10|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|6435
1633700130000|2021-10-08 13:35:30|270.6|270.5|270.4|270.3|270.6|270.5|270.4|270.3|41050
1633700140000|2021-10-08 13:35:40|||||||||258
1633700150000|2021-10-08 13:35:50||270.2||270.2||270.2||270.2|3320
1633700190000|2021-10-08 13:36:30|270.3|270.1|270.2|270.1|270.3|270.2|270.2|270.1|9600
1633700210000|2021-10-08 13:36:50|||||||||2836
1633700220000|2021-10-08 13:37:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7238
1633700280000|2021-10-08 13:38:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3855
1633700310000|2021-10-08 13:38:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|0
1633700320000|2021-10-08 13:38:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3708
1633700380000|2021-10-08 13:39:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|8937
1633700390000|2021-10-08 13:39:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|572
1633700410000|2021-10-08 13:40:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6756
1633700420000|2021-10-08 13:40:20|||||||||1196
1633700480000|2021-10-08 13:41:20|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|7509
1633700550000|2021-10-08 13:42:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|15712
1633700560000|2021-10-08 13:42:40|||||||||1252
1633700590000|2021-10-08 13:43:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|14815
1633700600000|2021-10-08 13:43:20|||||||||1340
1633700610000|2021-10-08 13:43:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|10362
1633700620000|2021-10-08 13:43:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|2951
1633700630000|2021-10-08 13:43:50|||||||||1340
1633700640000|2021-10-08 13:44:00|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|8713
1633700710000|2021-10-08 13:45:10|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|11627
1633700750000|2021-10-08 13:45:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2151
1633700780000|2021-10-08 13:46:20||270.2||270.2||270.2||270.2|1662
1633700790000|2021-10-08 13:46:30|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|14307
1633700810000|2021-10-08 13:46:50||270.3||270.3||270.3||270.3|0
1633700820000|2021-10-08 13:47:00|||||||||1063
1633700890000|2021-10-08 13:48:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|10262
1633700940000|2021-10-08 13:49:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|8271
1633700970000|2021-10-08 13:49:30|||||||||4113
1633700980000|2021-10-08 13:49:40|||||||||571
1633701010000|2021-10-08 13:50:10|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|9415
1633701020000|2021-10-08 13:50:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2500
1633701030000|2021-10-08 13:50:30|||||||||1394
1633701060000|2021-10-08 13:51:00|||||||||697
1633701080000|2021-10-08 13:51:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|409
1633701090000|2021-10-08 13:51:30||270.2||270.2||270.3||270.2|3836
1633701100000|2021-10-08 13:51:40|270.3||270.3||270.3||270.3||0
1633701110000|2021-10-08 13:51:50|||||||||1596
1633701140000|2021-10-08 13:52:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|6402
1633701220000|2021-10-08 13:53:40|||||||||3363
1633701230000|2021-10-08 13:53:50|||||||||4
1633701250000|2021-10-08 13:54:10|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|4661
1633701260000|2021-10-08 13:54:20||270.2||270.1||270.2||270.1|300
1633701300000|2021-10-08 13:55:00|270.2||270.2||270.2||270.2||641
1633701310000|2021-10-08 13:55:10|||||||||5793
1633701320000|2021-10-08 13:55:20|270.3||270.2||270.3||270.2||17494
1633701330000|2021-10-08 13:55:30|270.1|270|270.2|270.1|270.2|270.1|270.1|270|12569
1633701360000|2021-10-08 13:56:00|||||||||6490
1633701400000|2021-10-08 13:56:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|14753
1633701410000|2021-10-08 13:56:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|7585
1633701430000|2021-10-08 13:57:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|8062
1633701450000|2021-10-08 13:57:30||270.2||270.2||270.3||270.2|5406
1633701500000|2021-10-08 13:58:20|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.2|8609
1633701530000|2021-10-08 13:58:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|0
1633701550000|2021-10-08 13:59:10|||||||||1298
1633701590000|2021-10-08 13:59:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|8452
1633701610000|2021-10-08 14:00:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|7401
1633701630000|2021-10-08 14:00:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|3196
1633701650000|2021-10-08 14:00:50|||||||||558
1633701670000|2021-10-08 14:01:10|270.6||270.5||270.6||270.5||14040
1633701680000|2021-10-08 14:01:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1292
1633701710000|2021-10-08 14:01:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1534
1633701720000|2021-10-08 14:02:00|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|576
1633701740000|2021-10-08 14:02:20|270.7|270.5|270.7|270.6|270.8|270.6|270.7|270.5|13868
1633701770000|2021-10-08 14:02:50|||||||||1312
1633701840000|2021-10-08 14:04:00|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|11164
1633701930000|2021-10-08 14:05:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1340
1633701950000|2021-10-08 14:05:50|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|16754
1633701960000|2021-10-08 14:06:00|270.6||270.6||270.6||270.6||0
1633702010000|2021-10-08 14:06:50|270.7||270.6||270.7||270.6||8392
1633702020000|2021-10-08 14:07:00|||||||||691
1633702070000|2021-10-08 14:07:50|||||||||592
1633702110000|2021-10-08 14:08:30|||||||||1515
1633702140000|2021-10-08 14:09:00|||||||||3164
1633702150000|2021-10-08 14:09:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|639
1633702170000|2021-10-08 14:09:30|||||||||564
1633702180000|2021-10-08 14:09:40|||||||||2288
1633702200000|2021-10-08 14:10:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|5675
1633702220000|2021-10-08 14:10:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|8645
1633702230000|2021-10-08 14:10:30|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|1427
1633702340000|2021-10-08 14:12:20|270.5|270.4|270.4|270.3|270.6|270.5|270.4|270.3|49546
1633702370000|2021-10-08 14:12:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|6808
1633702380000|2021-10-08 14:13:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|410
1633702410000|2021-10-08 14:13:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|7601
1633702420000|2021-10-08 14:13:40|||||||||1941
1633702440000|2021-10-08 14:14:00|||||||||647
1633702450000|2021-10-08 14:14:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|5705
1633702490000|2021-10-08 14:14:50|||||||||1162
1633702510000|2021-10-08 14:15:10|270.3|270.2|270.3|270.2|270.3|270.3|270.3|270.2|5756
1633702530000|2021-10-08 14:15:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|10528
1633702620000|2021-10-08 14:17:00|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|16783
1633702640000|2021-10-08 14:17:20|270.2||270.2||270.2||270.2||5827
1633702670000|2021-10-08 14:17:50|270.3||270.2||270.3||270.2||500
1633702680000|2021-10-08 14:18:00|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|12672
1633702710000|2021-10-08 14:18:30|||||||||586
1633702720000|2021-10-08 14:18:40|270.1|270|270.1|270|270.2|270.1|270.1|270|9508
1633702730000|2021-10-08 14:18:50|||||||||2947
1633702800000|2021-10-08 14:20:00|270|269.9|270.1|270|270.1|270|270|269.9|1625
1633702870000|2021-10-08 14:21:10|||||||||3122
1633702960000|2021-10-08 14:22:40|270.2|270.1|270.2|270|270.2|270.1|270.2|270|43416
1633702970000|2021-10-08 14:22:50|270.1|270.1|270.1|270|270.1|270.1|270.1|270|2211
1633702980000|2021-10-08 14:23:00|270.2||270.1||270.2||270.1||7777
1633702990000|2021-10-08 14:23:10|270.2||270.1||270.2||270.1||0
1633703020000|2021-10-08 14:23:40|||||||||4031
1633703030000|2021-10-08 14:23:50|||||||||1398
1633703040000|2021-10-08 14:24:00|||||||||8
1633703070000|2021-10-08 14:24:30|||||||||3383
1633703110000|2021-10-08 14:25:10|||||||||10268
1633703120000|2021-10-08 14:25:20|||||||||1290
1633703200000|2021-10-08 14:26:40|270|269.9|270|269.9|270|269.9|270|269.9|15998
1633703210000|2021-10-08 14:26:50|||||||||657
1633703220000|2021-10-08 14:27:00|270.1|270|270.1|270|270.1|270|270.1|269.9|22471
1633703240000|2021-10-08 14:27:20|||||||||1971
1633703270000|2021-10-08 14:27:50|||||||||7599
1633703290000|2021-10-08 14:28:10|||||||||674
1633703310000|2021-10-08 14:28:30|||||||||10544
1633703380000|2021-10-08 14:29:40|||||||||1216
1633703390000|2021-10-08 14:29:50|270|269.9|270|269.9|270|269.9|270|269.9|10157
1633703410000|2021-10-08 14:30:10|270.1|270|270.1|270|270.1|270|270|270|7924
1633703420000|2021-10-08 14:30:20|||||||||5399
1633703450000|2021-10-08 14:30:50|||||||||1105
1633703520000|2021-10-08 14:32:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|17859
1633703620000|2021-10-08 14:33:40|||||||||6497
1633703670000|2021-10-08 14:34:30|270.1|270|270.1|270|270.1|270|270.1|270|27111
1633703690000|2021-10-08 14:34:50|||||||||11393
1633703720000|2021-10-08 14:35:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|8322
1633703800000|2021-10-08 14:36:40|||||||||620
1633703810000|2021-10-08 14:36:50|||||||||2126
1633703850000|2021-10-08 14:37:30|||||||||620
1633703890000|2021-10-08 14:38:10|||||||||610
1633703910000|2021-10-08 14:38:30|||||||||3157
1633703940000|2021-10-08 14:39:00|270.1|270|270.1|270|270.1|270|270.1|270|9115
1633703950000|2021-10-08 14:39:10|||||||||522
1633704020000|2021-10-08 14:40:20|270|269.9|270|269.9|270|269.9|269.9|269.8|23644
1633704180000|2021-10-08 14:43:00|||||||||2
1633704230000|2021-10-08 14:43:50|||||||||2690
1633704240000|2021-10-08 14:44:00|270.1|270|270|269.9|270.1|270|270|269.9|18967
1633704260000|2021-10-08 14:44:20|||||||||3363
1633704270000|2021-10-08 14:44:30|||||||||699
1633704300000|2021-10-08 14:45:00|||||||||3854
1633704320000|2021-10-08 14:45:20|||||||||1827
1633704330000|2021-10-08 14:45:30|270.1|270|270.1|270|270.1|270|270.1|270|3942
1633704340000|2021-10-08 14:45:40|270|269.9|270|269.9|270|269.9|270|269.9|5096
1633704350000|2021-10-08 14:45:50|||||||||17
1633704370000|2021-10-08 14:46:10|||||||||604
1633704400000|2021-10-08 14:46:40|270.1|270|270.1|270|270.1|270|270|270|5819
1633704410000|2021-10-08 14:46:50|270|269.9|270.1|269.9|270.1|269.9|270|269.9|2549
1633704420000|2021-10-08 14:47:00||270||270||270||270|2634
1633704430000|2021-10-08 14:47:10|270|269.9|270|269.9|270|270|270|269.9|5580
1633704450000|2021-10-08 14:47:30|270.1||270||270.1||270||3714
1633704500000|2021-10-08 14:48:20|270.1||270.1||270.1||270||3689
1633704510000|2021-10-08 14:48:30|270|270|270.1|270|270.1|270|270|270|1887
1633704520000|2021-10-08 14:48:40|270|269.9|270.1|269.9|270.1|269.9|270|269.9|3474
1633704530000|2021-10-08 14:48:50|270|270|270.1|269.9|270.1|270|270|269.9|1569
1633704540000|2021-10-08 14:49:00|||||||||629
1633704550000|2021-10-08 14:49:10||270||269.9||270||269.9|6084
1633704580000|2021-10-08 14:49:40|270||270||270||270||2644
1633704610000|2021-10-08 14:50:10|270.1||270||270.1||270||7027
1633704660000|2021-10-08 14:51:00|||||||||1920
1633704680000|2021-10-08 14:51:20|||||||||1072
1633704710000|2021-10-08 14:51:50|||||||||6999
1633704790000|2021-10-08 14:53:10|||||||||3385
1633704810000|2021-10-08 14:53:30|||||||||1014
1633704820000|2021-10-08 14:53:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|43088
1633704830000|2021-10-08 14:53:50|||||||||1968
1633704870000|2021-10-08 14:54:30|||||||||1276
1633704910000|2021-10-08 14:55:10|||||||||3447
1633704930000|2021-10-08 14:55:30|||||||||7001
1633704990000|2021-10-08 14:56:30|||||||||1208
1633705010000|2021-10-08 14:56:50|||||||||6696
1633705030000|2021-10-08 14:57:10|270|269.9|270|269.9|270|269.9|270|269.9|12027
1633705040000|2021-10-08 14:57:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4900
1633705080000|2021-10-08 14:58:00|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|34453
1633705090000|2021-10-08 14:58:10|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|4470
1633705110000|2021-10-08 14:58:30|||||||||6708
1633705140000|2021-10-08 14:59:00|||||||||2820
1633705170000|2021-10-08 14:59:30|||||||||705
1633705200000|2021-10-08 15:00:00|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|16728
1633705230000|2021-10-08 15:00:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|22291
1633705250000|2021-10-08 15:00:50|||||||||579
1633705260000|2021-10-08 15:01:00|||||||||6934
1633705280000|2021-10-08 15:01:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|21491
1633705300000|2021-10-08 15:01:40|270|269.9|270|269.8|270|269.9|270|269.8|13754
1633705310000|2021-10-08 15:01:50|269.9|269.9|270|269.8|270|269.9|269.9|269.8|4720
1633705320000|2021-10-08 15:02:00|269.9||269.9||269.9||269.9||0
1633705390000|2021-10-08 15:03:10|||||||||974
1633705400000|2021-10-08 15:03:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|8559
1633705420000|2021-10-08 15:03:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|7274
1633705430000|2021-10-08 15:03:50||269.7||269.8||269.8||269.7|3093
1633705440000|2021-10-08 15:04:00|||||||||2848
1633705460000|2021-10-08 15:04:20|||||||||1324
1633705480000|2021-10-08 15:04:40|||||||||2332
1633705490000|2021-10-08 15:04:50|270|269.9|270|269.9|270|269.9|270|269.9|19309
1633705500000|2021-10-08 15:05:00|||||||||1416
1633705510000|2021-10-08 15:05:10||269.8||269.8||269.9||269.8|1769
1633705520000|2021-10-08 15:05:20||269.9||269.9||269.9||269.9|0
1633705530000|2021-10-08 15:05:30|||||||||1388
1633705540000|2021-10-08 15:05:40|||||||||1866
1633705570000|2021-10-08 15:06:10|||||||||2653
1633705580000|2021-10-08 15:06:20|||||||||2248
1633705600000|2021-10-08 15:06:40|270.1|270|270|269.9|270.1|270|270|269.9|27713
1633705610000|2021-10-08 15:06:50|||||||||2241
1633705630000|2021-10-08 15:07:10|||||||||2358
1633705660000|2021-10-08 15:07:40|||||||||2954
1633705680000|2021-10-08 15:08:00|||||||||2509
1633705690000|2021-10-08 15:08:10|||||||||648
1633705720000|2021-10-08 15:08:40|270.1|270|270.1|270|270.1|270|270.1|270|3612
1633705730000|2021-10-08 15:08:50|||||||||2
1633705740000|2021-10-08 15:09:00||269.9||270||270||269.9|11809
1633705750000|2021-10-08 15:09:10|||||||||714
1633705760000|2021-10-08 15:09:20|||||||||2696
1633705770000|2021-10-08 15:09:30|||||||||1899
1633705800000|2021-10-08 15:10:00|||||||||2553
1633705820000|2021-10-08 15:10:20|270.2||270.1||270.2||270.1||11169
1633705850000|2021-10-08 15:10:50|270.2||270.1||270.2||270.1||3433
1633705900000|2021-10-08 15:11:40|||||||||1973
1633705930000|2021-10-08 15:12:10|||||||||1814
1633705950000|2021-10-08 15:12:30|||||||||2035
1633705970000|2021-10-08 15:12:50|270|269.9|270|269.9|270|269.9|270|269.9|23909
1633706020000|2021-10-08 15:13:40|||||||||1645
1633706040000|2021-10-08 15:14:00|||||||||2241
1633706070000|2021-10-08 15:14:30|||||||||1990
1633706090000|2021-10-08 15:14:50|||||||||1322
1633706140000|2021-10-08 15:15:40|||||||||842
1633706220000|2021-10-08 15:17:00|270.1||270||270.1||270||0
1633706240000|2021-10-08 15:17:20|||||||||1881
1633706250000|2021-10-08 15:17:30|270.1||270.1||270.1||270.1||1825
1633706260000|2021-10-08 15:17:40|270||270||270||270||0
1633706460000|2021-10-08 15:21:00|269.8|269.6|269.7|269.5|269.8|269.6|269.7|269.5|3069
1633706620000|2021-10-08 15:23:40|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|24
1633706700000|2021-10-08 15:25:00|||||||||1905
1633706720000|2021-10-08 15:25:20|||||||||4153
1633706760000|2021-10-08 15:26:00|||||||||1260
1633706770000|2021-10-08 15:26:10|269.5|269.3|269.6|269.3|269.6|269.3|269.5|269.3|0
1633706780000|2021-10-08 15:26:20||269.4||269.4||269.4||269.4|0
1633706810000|2021-10-08 15:26:50|||||||||2200
1633706830000|2021-10-08 15:27:10||269.3||269.4||269.4||269.3|537
1633706840000|2021-10-08 15:27:20|||||||||1220
1633706870000|2021-10-08 15:27:50|||||||||1
1633706900000|2021-10-08 15:28:20|||||||||99
1633706960000|2021-10-08 15:29:20|269.5|269.3|269.5|269.3|269.5|269.3|269.5|269.3|9
1633706970000|2021-10-08 15:29:30|269.6||269.6||269.6||269.6||1313
1633706980000|2021-10-08 15:29:40|269.7|269.4|269.7|269.4|269.7|269.4|269.7|269.3|757
1633706990000|2021-10-08 15:29:50|||||||||1112
1633935620000|2021-10-11 07:00:20|270|269.7|269.9|269.6|270|269.7|269.7|269.4|45046
1633935630000|2021-10-11 07:00:30|269.8|269.5|269.7|269.4|269.8|269.5|269.7|269.3|9251
1633935640000|2021-10-11 07:00:40|269.5|269.3|269.7|269.4|269.7|269.4|269.5|269.3|1
1633935650000|2021-10-11 07:00:50|269.6|269.3|269.5|269.3|269.6|269.3|269.5|269.3|150
1633935660000|2021-10-11 07:01:00|269.4|269.2|269.2|269|269.4|269.2|269.2|269|7514
1633935670000|2021-10-11 07:01:10|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269|2500
1633935680000|2021-10-11 07:01:20|269.2|269|269.3|269.1|269.3|269.1|269.2|269|3691
1633935690000|2021-10-11 07:01:30|269.2|269|269.3|269.1|269.3|269.1|269.1|268.9|9643
1633935710000|2021-10-11 07:01:50|269.4|269.2|269.4|269.2|269.5|269.2|269.4|269.2|5986
1633935720000|2021-10-11 07:02:00|269.5|269.1|269.3|269.1|269.5|269.1|269.3|269.1|894
1633935730000|2021-10-11 07:02:10|269.4|269.2|269.5|269.2|269.5|269.2|269.4|269.2|0
1633935740000|2021-10-11 07:02:20|269.4|269.1|269.4|269.1|269.4|269.2|269.3|269|4824
1633935750000|2021-10-11 07:02:30|269.3|269|269.2|269|269.3|269|269.2|269|0
1633935760000|2021-10-11 07:02:40|269.3|269.1|269.3|269|269.3|269.1|269.2|269|2500
1633935780000|2021-10-11 07:03:00|269.1|268.9|269.1|268.9|269.1|268.9|269.1|268.9|2000
1633935790000|2021-10-11 07:03:10|269|268.8|269|268.8|269|268.8|269|268.8|0
1633935800000|2021-10-11 07:03:20|268.9|268.9|268.9|268.7|269|268.9|268.9|268.7|13817
1633935810000|2021-10-11 07:03:30|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|659
1633935840000|2021-10-11 07:04:00|268.9|268.7|269.1|268.9|269.2|268.9|268.9|268.7|2685
1633935850000|2021-10-11 07:04:10|269.2||269.2||269.2||269.2||0
1633935860000|2021-10-11 07:04:20|269.1||269.1||269.1||269.1||0
1633935890000|2021-10-11 07:04:50||268.8||268.8||268.8||268.7|0
1633935900000|2021-10-11 07:05:00|269.2|268.9|269.3|269.1|269.3|269.1|269.2|268.9|12473
1633935920000|2021-10-11 07:05:20|269.4||269.4||269.4||269.4||3122
1633935930000|2021-10-11 07:05:30|269.5|269.2|269.6|269.4|269.6|269.5|269.4|269.2|7099
1633935950000|2021-10-11 07:05:50||269.5||269.5||269.5||269.5|0
1633935960000|2021-10-11 07:06:00||269.4||269.5||269.5||269.4|7741
1633935970000|2021-10-11 07:06:10|269.5|269.4|269.5|269.2|269.5|269.4|269.5|269.2|10758
1633935980000|2021-10-11 07:06:20|269.4|269.1|269.3|269.1|269.4|269.1|269.3|269.1|0
1633936000000|2021-10-11 07:06:40|269.2|269|269.2|269|269.2|269|269.2|269|1656
1633936040000|2021-10-11 07:07:20|269.3|269.1|269.4|269.3|269.4|269.3|269.3|269.1|4257
1633936050000|2021-10-11 07:07:30|||||||||438
1633936060000|2021-10-11 07:07:40||269.2||269.2||269.2||269.2|0
1633936070000|2021-10-11 07:07:50||269.3||269.3||269.3||269.3|0
1633936080000|2021-10-11 07:08:00|269.5|269.2|269.5|269.3|269.6|269.3|269.5|269.2|7416
1633936090000|2021-10-11 07:08:10|269.6|269.4|269.6|269.4|269.7|269.5|269.6|269.4|1184
1633936100000|2021-10-11 07:08:20|269.7|269.5|269.7|269.4|269.7|269.5|269.6|269.4|0
1633936110000|2021-10-11 07:08:30||269.5||269.5||269.5||269.5|0
1633936120000|2021-10-11 07:08:40|269.6|269.4|269.7|269.5|269.7|269.5|269.6|269.4|0
1633936130000|2021-10-11 07:08:50|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|467
1633936140000|2021-10-11 07:09:00|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|2500
1633936150000|2021-10-11 07:09:10|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1633936160000|2021-10-11 07:09:20|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1633936180000|2021-10-11 07:09:40|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1633936190000|2021-10-11 07:09:50|269.9|269.7|269.9|269.6|269.9|269.7|269.9|269.6|0
1633936210000|2021-10-11 07:10:10|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|0
1633936220000|2021-10-11 07:10:20|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1633936240000|2021-10-11 07:10:40|270|269.8|270|269.7|270|269.8|270|269.7|2200
1633936250000|2021-10-11 07:10:50|269.9||269.9||270||269.9||0
1633936260000|2021-10-11 07:11:00|270||269.9||270||269.9||0
1633936270000|2021-10-11 07:11:10|269.8|269.6|269.7|269.5|269.8|269.6|269.7|269.5|12525
1633936310000|2021-10-11 07:11:50|269.8|269.6|269.9|269.6|269.9|269.7|269.8|269.6|2522
1633936320000|2021-10-11 07:12:00|270|269.7|270|269.8|270|269.8|270|269.7|2460
1633936360000|2021-10-11 07:12:40|270.1|269.9|270.1|270|270.1|270|270.1|269.9|7644
1633936370000|2021-10-11 07:12:50||269.9||269.8||269.9||269.8|2500
1633936380000|2021-10-11 07:13:00|270||270.1||270.1||270||0
1633936390000|2021-10-11 07:13:10||269.9||269.9||270||269.9|0
1633936400000|2021-10-11 07:13:20|270|269.8|270|269.8|270|269.8|270|269.8|0
1633936420000|2021-10-11 07:13:40|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|2500
1633936430000|2021-10-11 07:13:50||270||270||270||270|0
1633936440000|2021-10-11 07:14:00||269.9||269.8||269.9||269.8|0
1633936450000|2021-10-11 07:14:10||269.9||269.9||269.9||269.9|0
1633936490000|2021-10-11 07:14:50|270.2|270|270.3|270.1|270.3|270.1|270.2|270|10863
1633936520000|2021-10-11 07:15:20|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|708
1633936530000|2021-10-11 07:15:30|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|11500
1633936550000|2021-10-11 07:15:50|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|6229
1633936560000|2021-10-11 07:16:00||270.3||270.4||270.4||270.3|0
1633936590000|2021-10-11 07:16:30|270.6||270.6||270.6||270.6||0
1633936600000|2021-10-11 07:16:40|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.3|0
1633936620000|2021-10-11 07:17:00|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|5432
1633936640000|2021-10-11 07:17:20|270.4|270.2|270.4|270.2|270.4|270.3|270.3|270.2|6834
1633936680000|2021-10-11 07:18:00|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|2694
1633936690000|2021-10-11 07:18:10|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|0
1633936730000|2021-10-11 07:18:50|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270.1|0
1633936750000|2021-10-11 07:19:10|270.2|270|270.2|270|270.2|270|270.2|270|0
1633936760000|2021-10-11 07:19:20||270.1||270||270.1||270|0
1633936770000|2021-10-11 07:19:30||270.1||270||270.1||270|0
1633936790000|2021-10-11 07:19:50|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|4000
1633936830000|2021-10-11 07:20:30|270.2|270|270.2|270|270.3|270.1|270.2|270|19775
1633936840000|2021-10-11 07:20:40|270.1|270.1|270.1|269.9|270.1|270.1|270.1|269.9|2000
1633936850000|2021-10-11 07:20:50|270|269.8|269.9|269.7|270|269.8|269.9|269.7|3431
1633936860000|2021-10-11 07:21:00|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|0
1633936870000|2021-10-11 07:21:10|269.8|269.8|270|269.8|270|269.9|269.8|269.8|10765
1633936880000|2021-10-11 07:21:20|269.9|269.9|270|269.9|270|269.9|269.9|269.9|4600
1633936900000|2021-10-11 07:21:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2500
1633936910000|2021-10-11 07:21:50|270|269.9|270|269.8|270|269.9|270|269.8|5
1633936940000|2021-10-11 07:22:20|||||||||1938
1633936970000|2021-10-11 07:22:50|||||||||1009
1633936980000|2021-10-11 07:23:00||269.9||269.9||269.9||269.9|0
1633937010000|2021-10-11 07:23:30|||||||||2797
1633937040000|2021-10-11 07:24:00|270.1|270|270.1|270|270.1|270|270.1|270|553
1633937080000|2021-10-11 07:24:40|270|269.9|270.1|269.9|270.1|269.9|270|269.9|4896
1633937100000|2021-10-11 07:25:00|270|270|270|269.9|270|270|270|269.9|341
1633937110000|2021-10-11 07:25:10|270.1||270||270.1||270||0
1633937120000|2021-10-11 07:25:20|270.1|270|270.1|270|270.1|270|270.1|270|867
1633937130000|2021-10-11 07:25:30|270|269.9|270.1|269.9|270.1|269.9|270|269.9|3061
1633937150000|2021-10-11 07:25:50|270|270|270|269.9|270.1|270|270|269.9|2500
1633937170000|2021-10-11 07:26:10|269.9|269.8|270|269.8|270|269.8|269.9|269.8|0
1633937180000|2021-10-11 07:26:20||269.9||269.9||269.9||269.9|0
1633937200000|2021-10-11 07:26:40|270.1|270|270.1|269.9|270.1|270|270.1|269.9|1007
1633937220000|2021-10-11 07:27:00|270|269.8|270|269.8|270|269.8|270|269.8|0
1633937240000|2021-10-11 07:27:20||269.9||269.8||269.9||269.8|0
1633937260000|2021-10-11 07:27:40||269.7||269.8||269.8||269.7|0
1633937340000|2021-10-11 07:29:00|269.9|269.7|269.8|269.7|269.9|269.7|269.8|269.7|5093
1633937350000|2021-10-11 07:29:10||269.6||269.6||269.6||269.6|6405
1633937360000|2021-10-11 07:29:20|269.7||269.8||269.8||269.7||0
1633937390000|2021-10-11 07:29:50||269.7||269.7||269.7||269.7|0
1633937400000|2021-10-11 07:30:00||269.6||269.7||269.7||269.6|1113
1633937420000|2021-10-11 07:30:20|269.9||269.8||269.9||269.8||5972
1633937460000|2021-10-11 07:31:00|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|6223
1633937480000|2021-10-11 07:31:20||269.6||269.6||269.6||269.6|8547
1633937490000|2021-10-11 07:31:30||269.7||269.7||269.7||269.7|0
1633937520000|2021-10-11 07:32:00|269.9||269.9||269.9||269.9||3515
1633937530000|2021-10-11 07:32:10|269.8||269.8||269.8||269.8||0
1633937610000|2021-10-11 07:33:30|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|1389
1633937620000|2021-10-11 07:33:40|270|269.8|270|269.8|270|269.8|270|269.8|5126
1633937720000|2021-10-11 07:35:20|269.9|269.9|269.9|269.8|270|269.9|269.9|269.8|21901
1633937730000|2021-10-11 07:35:30|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|11023
1633937760000|2021-10-11 07:36:00||269.8||269.8||269.8||269.8|0
1633937790000|2021-10-11 07:36:30|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|8085
1633937800000|2021-10-11 07:36:40||269.5||269.5||269.5||269.5|2000
1633937810000|2021-10-11 07:36:50||269.6||269.5||269.6||269.5|0
1633937820000|2021-10-11 07:37:00|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|49285
1633937850000|2021-10-11 07:37:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|10046
1633937900000|2021-10-11 07:38:20||269.4||269.5||269.5||269.4|40364
1633938020000|2021-10-11 07:40:20|269.5|269.4|269.5|269.4|269.5|269.5|269.5|269.4|19356
1633938030000|2021-10-11 07:40:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4169
1633938060000|2021-10-11 07:41:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3821
1633938070000|2021-10-11 07:41:10|269.4|269.3|269.4|269.2|269.4|269.3|269.3|269.2|17403
1633938090000|2021-10-11 07:41:30|269.3||269.3||269.3||269.3||0
1633938100000|2021-10-11 07:41:40||269.1||269.1||269.1||269.1|0
1633938130000|2021-10-11 07:42:10||269.2||269.2||269.2||269.2|3036
1633938140000|2021-10-11 07:42:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|3866
1633938190000|2021-10-11 07:43:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|4446
1633938200000|2021-10-11 07:43:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1633938220000|2021-10-11 07:43:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|4579
1633938240000|2021-10-11 07:44:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|8335
1633938260000|2021-10-11 07:44:20||269.2||269.3||269.3||269.2|53370
1633938300000|2021-10-11 07:45:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5471
1633938320000|2021-10-11 07:45:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|5364
1633938330000|2021-10-11 07:45:30||269.4||269.5||269.5||269.4|5941
1633938340000|2021-10-11 07:45:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2500
1633938350000|2021-10-11 07:45:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|1118
1633938390000|2021-10-11 07:46:30|269.7||269.7||269.7||269.7||3772
1633938400000|2021-10-11 07:46:40|269.6|269.6|269.7|269.6|269.7|269.6|269.6|269.6|5087
1633938410000|2021-10-11 07:46:50|||||||||4
1633938420000|2021-10-11 07:47:00|||||||||2647
1633938460000|2021-10-11 07:47:40|||||||||832
1633938480000|2021-10-11 07:48:00|269.8||269.7||269.8||269.7||53647
1633938500000|2021-10-11 07:48:20|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|26903
1633938520000|2021-10-11 07:48:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7955
1633938530000|2021-10-11 07:48:50|269.8||269.8||269.8||269.8||1247
1633938580000|2021-10-11 07:49:40|269.7||269.7||269.7||269.7||0
1633938590000|2021-10-11 07:49:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2826
1633938600000|2021-10-11 07:50:00|||||||||10
1633938620000|2021-10-11 07:50:20|269.9||269.9||269.9||269.9||9851
1633938700000|2021-10-11 07:51:40|270|269.8|269.9|269.8|270|269.9|269.9|269.8|13932
1633938710000|2021-10-11 07:51:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|6730
1633938720000|2021-10-11 07:52:00||269.6||269.6||269.6||269.6|10556
1633938770000|2021-10-11 07:52:50|269.7||269.7||269.7||269.7||0
1633938820000|2021-10-11 07:53:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7062
1633938830000|2021-10-11 07:53:50|269.9||269.8||269.9||269.8||0
1633939000000|2021-10-11 07:56:40|||||||||405
1633939020000|2021-10-11 07:57:00|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|12764
1633939080000|2021-10-11 07:58:00||269.7||269.6||269.7||269.6|1647
1633939100000|2021-10-11 07:58:20|269.7||269.7||269.7||269.7||0
1633939120000|2021-10-11 07:58:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1560
1633939170000|2021-10-11 07:59:30|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|8873
1633939210000|2021-10-11 08:00:10||269.7||269.7||269.7||269.7|3538
1633939220000|2021-10-11 08:00:20|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|4474
1633939250000|2021-10-11 08:00:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1442
1633939260000|2021-10-11 08:01:00|||||||||166
1633939290000|2021-10-11 08:01:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|4167
1633939320000|2021-10-11 08:02:00|269.9||269.8||269.9||269.8||7381
1633939330000|2021-10-11 08:02:10|||||||||5000
1633939380000|2021-10-11 08:03:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2255
1633939390000|2021-10-11 08:03:10|||||||||148
1633939410000|2021-10-11 08:03:30|||||||||1854
1633939420000|2021-10-11 08:03:40|270||269.9||270||269.9||5248
1633939430000|2021-10-11 08:03:50|270||269.9||270||269.9||0
1633939440000|2021-10-11 08:04:00|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|556
1633939500000|2021-10-11 08:05:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3962
1633939510000|2021-10-11 08:05:10|||||||||602
1633939520000|2021-10-11 08:05:20|269.7|269.6|269.8|269.7|269.9|269.7|269.7|269.6|30380
1633939560000|2021-10-11 08:06:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7192
1633939570000|2021-10-11 08:06:10|269.8||269.8||269.8||269.8||570
1633939580000|2021-10-11 08:06:20|269.7|269.7|269.8|269.7|269.8|269.7|269.7|269.7|4176
1633939650000|2021-10-11 08:07:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6490
1633939670000|2021-10-11 08:07:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|2440
1633939680000|2021-10-11 08:08:00||269.4||269.4||269.4||269.4|0
1633939690000|2021-10-11 08:08:10||269.5||269.5||269.5||269.5|0
1633939700000|2021-10-11 08:08:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|557
1633939710000|2021-10-11 08:08:30|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|2562
1633939720000|2021-10-11 08:08:40||269.5||269.5||269.5||269.5|2718
1633939810000|2021-10-11 08:10:10|269.7||269.6||269.7||269.6||632
1633939830000|2021-10-11 08:10:30|269.7||269.7||269.7||269.7||0
1633939840000|2021-10-11 08:10:40|269.6||269.6||269.6||269.6||0
1633939920000|2021-10-11 08:12:00|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|6637
1633939950000|2021-10-11 08:12:30|269.7||269.7||269.7||269.7||0
1633939960000|2021-10-11 08:12:40|269.6||269.7||269.7||269.6||5127
1633940040000|2021-10-11 08:14:00||269.6||269.6||269.6||269.6|4442
1633940070000|2021-10-11 08:14:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|12363
1633940120000|2021-10-11 08:15:20|||||||||5533
1633940170000|2021-10-11 08:16:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|4947
1633940220000|2021-10-11 08:17:00|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|17978
1633940320000|2021-10-11 08:18:40|269.9||269.9||269.9||269.9||10689
1633940360000|2021-10-11 08:19:20|||||||||1500
1633940390000|2021-10-11 08:19:50|269.8||269.8||269.8||269.8||0
1633940400000|2021-10-11 08:20:00|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|14654
1633940430000|2021-10-11 08:20:30|269.8||269.7||269.8||269.7||9362
1633940440000|2021-10-11 08:20:40|269.8||269.7||269.8||269.7||0
1633940520000|2021-10-11 08:22:00|||||||||4275
1633940530000|2021-10-11 08:22:10|269.6|269.5|269.6|269.5|269.6|269.6|269.6|269.5|56826
1633940540000|2021-10-11 08:22:20|||||||||2799
1633940560000|2021-10-11 08:22:40|||||||||787
1633940590000|2021-10-11 08:23:10|269.5|269.4|269.5|269.4|269.6|269.5|269.5|269.4|8303
1633940600000|2021-10-11 08:23:20||269.3||269.4||269.4||269.3|19837
1633940610000|2021-10-11 08:23:30|269.4|269.3|269.4|269.3|269.4|269.4|269.4|269.3|6929
1633940620000|2021-10-11 08:23:40||269.2||269.3||269.3||269.2|29529
1633940670000|2021-10-11 08:24:30||269.2||269.3||269.3||269.2|33337
1633940720000|2021-10-11 08:25:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|18464
1633940820000|2021-10-11 08:27:00|||||||||4344
1633940920000|2021-10-11 08:28:40|||||||||3703
1633940970000|2021-10-11 08:29:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|7980
1633940990000|2021-10-11 08:29:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|15002
1633941000000|2021-10-11 08:30:00|269.6|269.5|269.6|269.5|269.7|269.6|269.6|269.5|10307
1633941010000|2021-10-11 08:30:10|269.7||269.7||269.7||269.6||3410
1633941020000|2021-10-11 08:30:20||269.6||269.6||269.6||269.6|1147
1633941070000|2021-10-11 08:31:10|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|8005
1633941080000|2021-10-11 08:31:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3373
1633941090000|2021-10-11 08:31:30|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|0
1633941120000|2021-10-11 08:32:00|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|6081
1633941150000|2021-10-11 08:32:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|474
1633941200000|2021-10-11 08:33:20|269.5|269.4|269.5|269.4|269.5|269.4|269.4|269.3|18652
1633941210000|2021-10-11 08:33:30|||||||||1000
1633941260000|2021-10-11 08:34:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|8523
1633941270000|2021-10-11 08:34:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|8647
1633941320000|2021-10-11 08:35:20|||||||||8656
1633941360000|2021-10-11 08:36:00|269.2|269.1|269.2|269|269.2|269.1|269.2|269|14696
1633941370000|2021-10-11 08:36:10||269.1||269.1||269.1||269.1|0
1633941400000|2021-10-11 08:36:40|269.1|269|269.1|269|269.1|269|269.1|269|5580
1633941420000|2021-10-11 08:37:00||268.9||269||269||268.9|42600
1633941530000|2021-10-11 08:38:50||268.9||269||269||268.9|18615
1633941580000|2021-10-11 08:39:40|||||||||1232
1633941630000|2021-10-11 08:40:30|||||||||4321
1633941690000|2021-10-11 08:41:30|269.2|269.1|269.2|269.1|269.2|269.1|269.1|269|40412
1633941700000|2021-10-11 08:41:40|269.1|269|269.1|269|269.1|269|269.1|269|0
1633941710000|2021-10-11 08:41:50|||||||||110
1633941720000|2021-10-11 08:42:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|1057
1633941740000|2021-10-11 08:42:20|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|2500
1633941780000|2021-10-11 08:43:00|269.1|269|269.1|269|269.1|269|269.1|269|16861
1633941810000|2021-10-11 08:43:30|269|268.9|269|268.9|269|269|269|268.9|51262
1633941820000|2021-10-11 08:43:40|||||||||3987
1633941840000|2021-10-11 08:44:00|269.1|269|269.1|269|269.1|269|269.1|269|19700
1633941850000|2021-10-11 08:44:10|269.2||269.2||269.2||269.1||0
1633941860000|2021-10-11 08:44:20|269.1|269.1|269.1|269|269.1|269.1|269|268.9|6882
1633941870000|2021-10-11 08:44:30||268.9||268.9||268.9||268.9|3244
1633941880000|2021-10-11 08:44:40||269||269||269||269|0
1633941920000|2021-10-11 08:45:20|269.2|269.1|269.1|269|269.2|269.1|269.1|269|11565
1633941940000|2021-10-11 08:45:40|||||||||371
1633941990000|2021-10-11 08:46:30||268.9||269||269||268.9|11696
1633942000000|2021-10-11 08:46:40||268.9||268.9||269||268.9|4500
1633942020000|2021-10-11 08:47:00|269|269|269.1|269|269.1|269|269|269|14097
1633942030000|2021-10-11 08:47:10||268.9||268.9||268.9||268.9|3570
1633942050000|2021-10-11 08:47:30||269||269||269||269|0
1633942070000|2021-10-11 08:47:50|||||||||5503
1633942080000|2021-10-11 08:48:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|3957
1633942090000|2021-10-11 08:48:10|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|3119
1633942120000|2021-10-11 08:48:40|||||||||3131
1633942130000|2021-10-11 08:48:50||269||269||269||269|9541
1633942140000|2021-10-11 08:49:00|269.1||269.1||269.1||269.1||0
1633942150000|2021-10-11 08:49:10||268.9||268.9||268.9||268.9|3813
1633942190000|2021-10-11 08:49:50|269||269||269||269||0
1633942210000|2021-10-11 08:50:10|269.1|269|269.1|268.9|269.1|269|269.1|268.9|14171
1633942240000|2021-10-11 08:50:40|269.2|269|269.2|269|269.2|269|269.2|269|7544
1633942250000|2021-10-11 08:50:50|269.1||269.1||269.1||269.1||0
1633942260000|2021-10-11 08:51:00|||||||||6022
1633942290000|2021-10-11 08:51:30|269|268.9|269.1|269|269.1|269|269|268.9|9612
1633942310000|2021-10-11 08:51:50|269|268.9|269.1|268.9|269.1|268.9|269|268.9|3749
1633942360000|2021-10-11 08:52:40||269||269||269||269|0
1633942380000|2021-10-11 08:53:00|269|268.9|269.1|269|269.1|269|269|268.9|27407
1633942420000|2021-10-11 08:53:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|31035
1633942440000|2021-10-11 08:54:00|269.1|269|269.1|269|269.1|269|269.1|269|874
1633942450000|2021-10-11 08:54:10|269|268.9|269|268.9|269|268.9|269|268.9|4813
1633942500000|2021-10-11 08:55:00|269.1|269|269.1|269|269.1|269|269.1|269|4802
1633942520000|2021-10-11 08:55:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|1252
1633942570000|2021-10-11 08:56:10|||||||||10777
1633942680000|2021-10-11 08:58:00|||||||||1393
1633942720000|2021-10-11 08:58:40|||||||||3616
1633942820000|2021-10-11 09:00:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|10550
1633942880000|2021-10-11 09:01:20|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|15851
1633942890000|2021-10-11 09:01:30|||||||||17
1633942980000|2021-10-11 09:03:00|||||||||10000
1633942990000|2021-10-11 09:03:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|14608
1633943020000|2021-10-11 09:03:40|||||||||4824
1633943120000|2021-10-11 09:05:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5347
1633943130000|2021-10-11 09:05:30|||||||||3122
1633943160000|2021-10-11 09:06:00|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|5779
1633943210000|2021-10-11 09:06:50||269.5||269.5||269.5||269.5|0
1633943220000|2021-10-11 09:07:00|269.7||269.7||269.7||269.7||3441
1633943230000|2021-10-11 09:07:10|269.6||269.6||269.6||269.6||0
1633943240000|2021-10-11 09:07:20|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|18884
1633943260000|2021-10-11 09:07:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7494
1633943300000|2021-10-11 09:08:20||269.5||269.5||269.5||269.5|4315
1633943310000|2021-10-11 09:08:30||269.6||269.6||269.6||269.6|0
1633943320000|2021-10-11 09:08:40|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|568
1633943340000|2021-10-11 09:09:00|269.7||269.8||269.8||269.7||4313
1633943380000|2021-10-11 09:09:40|269.7|269.7|269.8|269.7|269.8|269.7|269.7|269.7|12375
1633943400000|2021-10-11 09:10:00||269.6||269.7||269.7||269.6|6259
1633943410000|2021-10-11 09:10:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1724
1633943420000|2021-10-11 09:10:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6071
1633943440000|2021-10-11 09:10:40||269.4||269.5||269.5||269.4|24900
1633943490000|2021-10-11 09:11:30|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|3744
1633943520000|2021-10-11 09:12:00|||||||||3580
1633943540000|2021-10-11 09:12:20||269.3||269.3||269.4||269.3|3710
1633943580000|2021-10-11 09:13:00|269.4||269.4||269.4||269.4||0
1633943590000|2021-10-11 09:13:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|6903
1633943620000|2021-10-11 09:13:40|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|8735
1633943660000|2021-10-11 09:14:20||269.1||269.2||269.2||269.1|5317
1633943690000|2021-10-11 09:14:50|||||||||2500
1633943820000|2021-10-11 09:17:00|||||||||4123
1633943830000|2021-10-11 09:17:10|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|10737
1633943850000|2021-10-11 09:17:30||269.2||269.2||269.2||269.2|0
1633943880000|2021-10-11 09:18:00|||||||||3170
1633943920000|2021-10-11 09:18:40|||||||||2487
1633943960000|2021-10-11 09:19:20||269.1||269.2||269.2||269.1|6473
1633943970000|2021-10-11 09:19:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|3235
1633944000000|2021-10-11 09:20:00|||||||||1254
1633944030000|2021-10-11 09:20:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|21805
1633944050000|2021-10-11 09:20:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|7398
1633944120000|2021-10-11 09:22:00|||||||||2833
1633944170000|2021-10-11 09:22:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|16405
1633944220000|2021-10-11 09:23:40|||||||||2694
1633944310000|2021-10-11 09:25:10|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|50406
1633944320000|2021-10-11 09:25:20||269.3||269.3||269.4||269.3|16691
1633944330000|2021-10-11 09:25:30|269.4||269.4||269.4||269.4||0
1633944420000|2021-10-11 09:27:00|||||||||2950
1633944430000|2021-10-11 09:27:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5868
1633944460000|2021-10-11 09:27:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|11188
1633944500000|2021-10-11 09:28:20|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|11605
1633944520000|2021-10-11 09:28:40|||||||||3169
1633944580000|2021-10-11 09:29:40|||||||||1097
1633944610000|2021-10-11 09:30:10|||||||||5903
1633944620000|2021-10-11 09:30:20|||||||||4551
1633944640000|2021-10-11 09:30:40|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|1425
1633944680000|2021-10-11 09:31:20||269.1||269.1||269.1||269.1|8103
1633944690000|2021-10-11 09:31:30|269.2|269.2|269.3|269.2|269.3|269.2|269.2|269.1|47613
1633944720000|2021-10-11 09:32:00|||||||||4543
1633944760000|2021-10-11 09:32:40|||||||||350
1633944770000|2021-10-11 09:32:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|16666
1633944800000|2021-10-11 09:33:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|24944
1633944880000|2021-10-11 09:34:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4881
1633944900000|2021-10-11 09:35:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|13716
1633944910000|2021-10-11 09:35:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4258
1633944920000|2021-10-11 09:35:20|||||||||4916
1633944990000|2021-10-11 09:36:30|||||||||11662
1633945020000|2021-10-11 09:37:00|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|6458
1633945090000|2021-10-11 09:38:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6436
1633945100000|2021-10-11 09:38:20||269.5||269.6||269.6||269.5|11417
1633945200000|2021-10-11 09:40:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1918
1633945220000|2021-10-11 09:40:20|||||||||4713
1633945240000|2021-10-11 09:40:40|269.9||269.8||269.9||269.8||0
1633945320000|2021-10-11 09:42:00|||||||||4735
1633945420000|2021-10-11 09:43:40|||||||||2363
1633945450000|2021-10-11 09:44:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|13022
1633945500000|2021-10-11 09:45:00|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|16695
1633945520000|2021-10-11 09:45:20||269.8||269.8||269.8||269.8|0
1633945620000|2021-10-11 09:47:00|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|8641
1633945630000|2021-10-11 09:47:10||269.8||269.8||269.8||269.8|0
1633945660000|2021-10-11 09:47:40||269.7||269.7||269.7||269.7|5156
1633945750000|2021-10-11 09:49:10|269.8||269.8||269.8||269.8||0
1633945830000|2021-10-11 09:50:30|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|7298
1633945840000|2021-10-11 09:50:40|||||||||1000
1633945900000|2021-10-11 09:51:40|269.8||269.8||269.8||269.8||0
1633945990000|2021-10-11 09:53:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|14253
1633946050000|2021-10-11 09:54:10|270|269.9|270|269.9|270|269.9|270|269.9|3816
1633946120000|2021-10-11 09:55:20|270.1||270||270.1||270||5304
1633946140000|2021-10-11 09:55:40|270.1|270|270|269.9|270.1|270|270|269.9|3120
1633946150000|2021-10-11 09:55:50|270.1||270||270.1||270||3551
1633946170000|2021-10-11 09:56:10|270.1|270|270|269.9|270.1|270|270|269.9|3623
1633946280000|2021-10-11 09:58:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|12514
1633946290000|2021-10-11 09:58:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7749
1633946300000|2021-10-11 09:58:20|||||||||489
1633946320000|2021-10-11 09:58:40|269.9||269.9||269.9||269.9||3405
1633946330000|2021-10-11 09:58:50||269.8||269.8||269.8||269.8|0
1633946390000|2021-10-11 09:59:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7213
1633946400000|2021-10-11 10:00:00|||||||||1501
1633946410000|2021-10-11 10:00:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1449
1633946490000|2021-10-11 10:01:30|||||||||20
1633946500000|2021-10-11 10:01:40|||||||||16
1633946600000|2021-10-11 10:03:20|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|27248
1633946620000|2021-10-11 10:03:40|||||||||2916
1633946650000|2021-10-11 10:04:10|||||||||1452
1633946660000|2021-10-11 10:04:20|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|9964
1633946690000|2021-10-11 10:04:50|||||||||9512
1633946710000|2021-10-11 10:05:10||269.5||269.6||269.6||269.5|4506
1633946760000|2021-10-11 10:06:00|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|8536
1633946820000|2021-10-11 10:07:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|13335
1633946940000|2021-10-11 10:09:00|270|269.9|270|269.9|270.1|269.9|270|269.9|12100
1633946950000|2021-10-11 10:09:10|270.1||270.1||270.1||270.1||686
1633946960000|2021-10-11 10:09:20||270||270||270||270|0
1633946990000|2021-10-11 10:09:50|270|269.9|270.1|270|270.1|270|270|269.9|12517
1633947020000|2021-10-11 10:10:20||269.9||270||270||269.9|5118
1633947150000|2021-10-11 10:12:30||269.9||270||270||269.9|7377
1633947340000|2021-10-11 10:15:40|270|269.9|270|269.9|270|269.9|270|269.9|6770
1633947360000|2021-10-11 10:16:00|||||||||23000
1633947370000|2021-10-11 10:16:10|270.1|270|270.1|270|270.1|270|270.1|270|14838
1633947390000|2021-10-11 10:16:30||269.9||270||270||269.9|3056
1633947400000|2021-10-11 10:16:40||269.9||269.9||269.9||269.9|1559
1633947420000|2021-10-11 10:17:00|270||270||270||270||0
1633947430000|2021-10-11 10:17:10|270.1||270.1||270.1||270||4673
1633947450000|2021-10-11 10:17:30|270||270||270||270||0
1633947470000|2021-10-11 10:17:50||269.8||269.9||269.9||269.8|12543
1633947540000|2021-10-11 10:19:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|10099
1633947600000|2021-10-11 10:20:00|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.6|13730
1633947610000|2021-10-11 10:20:10||269.7||269.7||269.7||269.7|0
1633947690000|2021-10-11 10:21:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|12879
1633947750000|2021-10-11 10:22:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3834
1633947760000|2021-10-11 10:22:40|||||||||1000
1633947780000|2021-10-11 10:23:00|269.9||269.9||269.9||269.9||8759
1633947800000|2021-10-11 10:23:20|269.8||269.8||269.8||269.8||0
1633947820000|2021-10-11 10:23:40||269.6||269.7||269.7||269.6|12814
1633947890000|2021-10-11 10:24:50|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|4326
1633947920000|2021-10-11 10:25:20|269.8||269.8||269.8||269.8||4004
1633947970000|2021-10-11 10:26:10|||||||||2539
1633947980000|2021-10-11 10:26:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3760
1633948000000|2021-10-11 10:26:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|7060
1633948050000|2021-10-11 10:27:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|25333
1633948080000|2021-10-11 10:28:00||269.4||269.5||269.5||269.4|32748
1633948090000|2021-10-11 10:28:10||269.4||269.5||269.5||269.4|12012
1633948110000|2021-10-11 10:28:30|||||||||343
1633948140000|2021-10-11 10:29:00|||||||||9186
1633948160000|2021-10-11 10:29:20|||||||||1739
1633948170000|2021-10-11 10:29:30||269.4||269.5||269.5||269.4|20314
1633948190000|2021-10-11 10:29:50|||||||||1113
1633948200000|2021-10-11 10:30:00||269.4||269.5||269.5||269.4|10036
1633948270000|2021-10-11 10:31:10|||||||||7607
1633948300000|2021-10-11 10:31:40|||||||||2942
1633948430000|2021-10-11 10:33:50|||||||||6490
1633948470000|2021-10-11 10:34:30|269.5|269.4|269.5|269.4|269.5|269.5|269.5|269.4|49806
1633948520000|2021-10-11 10:35:20||269.3||269.4||269.4||269.3|16440
1633948550000|2021-10-11 10:35:50|||||||||5793
1633948560000|2021-10-11 10:36:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|1897
1633949060000|2021-10-11 10:44:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|84673
1633949070000|2021-10-11 10:44:30||269.1||269.2||269.2||269.1|23411
1633949080000|2021-10-11 10:44:40|||||||||2668
1633949100000|2021-10-11 10:45:00||269.1||269.2||269.2||269.1|48680
1633949120000|2021-10-11 10:45:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|7440
1633949140000|2021-10-11 10:45:40||269||269.1||269.1||269|14073
1633949150000|2021-10-11 10:45:50||269||269.1||269.1||269|20116
1633949160000|2021-10-11 10:46:00|||||||||4840
1633949220000|2021-10-11 10:47:00||269||269.1||269.1||269|37783
1633949230000|2021-10-11 10:47:10||269||269.1||269.1||269|23007
1633949250000|2021-10-11 10:47:30||269||269.1||269.1||269|13935
1633949280000|2021-10-11 10:48:00||269||269.1||269.1||269|9143
1633949290000|2021-10-11 10:48:10||269||269.1||269.1||269|17319
1633949300000|2021-10-11 10:48:20||269||269.1||269.1||269|7471
1633949320000|2021-10-11 10:48:40|269.1|269|269|268.9|269.1|269.1|269|268.9|59479
1633949340000|2021-10-11 10:49:00|||||||||4120
1633949370000|2021-10-11 10:49:30|||||||||1000
1633949380000|2021-10-11 10:49:40|269.1|269|269.1|269|269.1|269|269.1|269|47077
1633949400000|2021-10-11 10:50:00||268.9||269||269||268.9|50256
1633949440000|2021-10-11 10:50:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|21965
1633949470000|2021-10-11 10:51:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|18828
1633949490000|2021-10-11 10:51:30|||||||||2010
1633949520000|2021-10-11 10:52:00|||||||||25
1633949530000|2021-10-11 10:52:10|||||||||25
1633949560000|2021-10-11 10:52:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|13560
1633949580000|2021-10-11 10:53:00|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|6636
1633949690000|2021-10-11 10:54:50||269.4||269.4||269.4||269.4|5299
1633949700000|2021-10-11 10:55:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6351
1633949870000|2021-10-11 10:57:50|||||||||2
1633949920000|2021-10-11 10:58:40|269.5||269.5||269.5||269.5||3692
1633949940000|2021-10-11 10:59:00||269.4||269.3||269.4||269.3|0
1633949960000|2021-10-11 10:59:20|269.4||269.4||269.5||269.4||6823
1633949980000|2021-10-11 10:59:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5586
1633950000000|2021-10-11 11:00:00|269.4|269.3|269.4|269.3|269.4|269.4|269.4|269.3|22414
1633950060000|2021-10-11 11:01:00|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|6081
1633950090000|2021-10-11 11:01:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3248
1633950120000|2021-10-11 11:02:00||269.3||269.4||269.4||269.3|6442
1633950180000|2021-10-11 11:03:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4547
1633950240000|2021-10-11 11:04:00||269.4||269.5||269.5||269.4|5482
1633950270000|2021-10-11 11:04:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2500
1633950320000|2021-10-11 11:05:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|449
1633950360000|2021-10-11 11:06:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|557
1633950390000|2021-10-11 11:06:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|100
1633950400000|2021-10-11 11:06:40||269.4||269.5||269.5||269.4|0
1633950430000|2021-10-11 11:07:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2790
1633950440000|2021-10-11 11:07:20||269.5||269.5||269.5||269.5|589
1633950470000|2021-10-11 11:07:50||269.6||269.6||269.6||269.6|0
1633950600000|2021-10-11 11:10:00||269.5||269.5||269.5||269.5|12942
1633950610000|2021-10-11 11:10:10|269.6||269.6||269.6||269.6||0
1633950630000|2021-10-11 11:10:30|||||||||3303
1633950740000|2021-10-11 11:12:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|4783
1633950760000|2021-10-11 11:12:40||269.6||269.6||269.6||269.6|0
1633950800000|2021-10-11 11:13:20|||||||||6739
1633950900000|2021-10-11 11:15:00|||||||||1014
1633950980000|2021-10-11 11:16:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|15871
1633951120000|2021-10-11 11:18:40|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|8087
1633951220000|2021-10-11 11:20:20|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|1513
1633951250000|2021-10-11 11:20:50||269.7||269.7||269.7||269.7|0
1633951310000|2021-10-11 11:21:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2264
1633951320000|2021-10-11 11:22:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|3064
1633951420000|2021-10-11 11:23:40|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|11504
1633951550000|2021-10-11 11:25:50|||||||||6990
1633951670000|2021-10-11 11:27:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|6080
1633951770000|2021-10-11 11:29:30|270||269.9||270||269.9||681
1633951820000|2021-10-11 11:30:20|||||||||1570
1633951890000|2021-10-11 11:31:30|||||||||15
1633951920000|2021-10-11 11:32:00|270||269.9||270||269.9||9684
1633952080000|2021-10-11 11:34:40|||||||||4792
1633952180000|2021-10-11 11:36:20|270||269.9||270||269.9||4466
1633952260000|2021-10-11 11:37:40|270|269.9|269.9|269.8|270|269.9|269.9|269.8|21862
1633952270000|2021-10-11 11:37:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|17947
1633952390000|2021-10-11 11:39:50|||||||||2180
1633952460000|2021-10-11 11:41:00|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|16828
1633952590000|2021-10-11 11:43:10||269.6||269.7||269.7||269.6|26239
1633952700000|2021-10-11 11:45:00|||||||||1
1633952720000|2021-10-11 11:45:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4250
1633952790000|2021-10-11 11:46:30|||||||||1434
1633952830000|2021-10-11 11:47:10|270||269.9||270||269.9||4851
1633952890000|2021-10-11 11:48:10|||||||||5759
1633953100000|2021-10-11 11:51:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|8278
1633953210000|2021-10-11 11:53:30|||||||||6480
1633953270000|2021-10-11 11:54:30|||||||||2000
1633953310000|2021-10-11 11:55:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3442
1633953380000|2021-10-11 11:56:20|||||||||1301
1633953390000|2021-10-11 11:56:30||269.5||269.6||269.6||269.5|0
1633953420000|2021-10-11 11:57:00|269.6|269.5|269.6|269.5|269.6|269.6|269.6|269.5|11944
1633953430000|2021-10-11 11:57:10|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|13132
1633953490000|2021-10-11 11:58:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7766
1633953540000|2021-10-11 11:59:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|6268
1633953640000|2021-10-11 12:00:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7791
1633953690000|2021-10-11 12:01:30|||||||||22
1633953860000|2021-10-11 12:04:20|||||||||9
1633953920000|2021-10-11 12:05:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|11482
1633954000000|2021-10-11 12:06:40|||||||||5509
1633954100000|2021-10-11 12:08:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|6247
1633954150000|2021-10-11 12:09:10|||||||||5319
1633954160000|2021-10-11 12:09:20||269.6||269.7||269.7||269.6|0
1633954180000|2021-10-11 12:09:40||269.6||269.6||269.6||269.6|0
1633954190000|2021-10-11 12:09:50||269.7||269.7||269.7||269.7|0
1633954300000|2021-10-11 12:11:40|||||||||8
1633954360000|2021-10-11 12:12:40|||||||||25
1633954420000|2021-10-11 12:13:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|19105
1633954430000|2021-10-11 12:13:50|270|269.9|270|269.9|270|269.9|270|269.9|8438
1633954460000|2021-10-11 12:14:20|||||||||242
1633954470000|2021-10-11 12:14:30|||||||||1850
1633954530000|2021-10-11 12:15:30|||||||||5317
1633954550000|2021-10-11 12:15:50|||||||||700
1633954630000|2021-10-11 12:17:10|||||||||5122
1633954710000|2021-10-11 12:18:30|||||||||7
1633954740000|2021-10-11 12:19:00|||||||||25
1633954850000|2021-10-11 12:20:50|||||||||20
1633954920000|2021-10-11 12:22:00|270.1|270|270.1|269.9|270.1|270|270|269.9|55076
1633954930000|2021-10-11 12:22:10||270||270||270||270|0
1633954980000|2021-10-11 12:23:00|270|269.9|270|269.9|270|269.9|270|269.9|7589
1633955050000|2021-10-11 12:24:10|270.1||270.1||270.1||270.1||2273
1633955070000|2021-10-11 12:24:30||270||270||270||270|3125
1633955080000|2021-10-11 12:24:40|270|269.9|270|269.9|270|269.9|269.9|269.8|21676
1633955090000|2021-10-11 12:24:50|270.1|270|270.1|270|270.1|270|270.1|270|0
1633955100000|2021-10-11 12:25:00|||||||||4994
1633955180000|2021-10-11 12:26:20|270|269.9|270|269.9|270|269.9|270|269.9|15168
1633955200000|2021-10-11 12:26:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|475
1633955300000|2021-10-11 12:28:20|||||||||7475
1633955360000|2021-10-11 12:29:20|||||||||3946
1633955400000|2021-10-11 12:30:00|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|4938
1633955410000|2021-10-11 12:30:10|269.8||269.8||269.8||269.8||3229
1633955420000|2021-10-11 12:30:20|||||||||20
1633955500000|2021-10-11 12:31:40||269.6||269.7||269.7||269.6|4120
1633955530000|2021-10-11 12:32:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|16731
1633955840000|2021-10-11 12:37:20|||||||||1413
1633955850000|2021-10-11 12:37:30|||||||||1
1633955920000|2021-10-11 12:38:40|||||||||3000
1633955950000|2021-10-11 12:39:10|||||||||2649
1633956000000|2021-10-11 12:40:00|||||||||1
1633956080000|2021-10-11 12:41:20||269.6||269.7||269.7||269.6|23000
1633956120000|2021-10-11 12:42:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|29020
1633956150000|2021-10-11 12:42:30|||||||||2000
1633956160000|2021-10-11 12:42:40|270|269.9|270|269.9|270|269.9|270|269.9|2929
1633956230000|2021-10-11 12:43:50|||||||||3846
1633956320000|2021-10-11 12:45:20|270.1||270||270.1||270||4866
1633956430000|2021-10-11 12:47:10|269.9|269.8|269.9|269.8|269.9|269.9|269.9|269.8|23279
1633956480000|2021-10-11 12:48:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7746
1633956570000|2021-10-11 12:49:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|18800
1633956580000|2021-10-11 12:49:40|270|269.9|270|269.9|270|269.9|270|269.9|1551
1633956620000|2021-10-11 12:50:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|5145
1633956700000|2021-10-11 12:51:40|||||||||2
1633956730000|2021-10-11 12:52:10|||||||||1500
1633956780000|2021-10-11 12:53:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|6434
1633956800000|2021-10-11 12:53:20|||||||||2
1633956840000|2021-10-11 12:54:00|||||||||1750
1633956900000|2021-10-11 12:55:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2727
1633956930000|2021-10-11 12:55:30|||||||||3135
1633956970000|2021-10-11 12:56:10|||||||||1000
1633957010000|2021-10-11 12:56:50|||||||||3
1633957030000|2021-10-11 12:57:10|270|269.9|270|269.9|270|269.9|270|269.9|15329
1633957130000|2021-10-11 12:58:50|||||||||3229
1633957160000|2021-10-11 12:59:20|||||||||279
1633957190000|2021-10-11 12:59:50|270.1|270|270.1|270|270.1|270|270|270|7680
1633957200000|2021-10-11 13:00:00|270|269.9|270|269.9|270|269.9|270|269.9|556
1633957320000|2021-10-11 13:02:00|||||||||3934
1633957330000|2021-10-11 13:02:10|270.1||270||270.1||270||7350
1633957370000|2021-10-11 13:02:50|270.1||270.1||270.1||270.1||3565
1633957390000|2021-10-11 13:03:10|270||270.1||270.1||270||0
1633957400000|2021-10-11 13:03:20|270||270||270.1||270||0
1633957420000|2021-10-11 13:03:40||269.8||269.8||269.8||269.8|8127
1633957460000|2021-10-11 13:04:20|269.9||269.9||269.9||269.9||0
1633957530000|2021-10-11 13:05:30|||||||||15000
1633957610000|2021-10-11 13:06:50|||||||||4
1633957620000|2021-10-11 13:07:00|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|44163
1633957630000|2021-10-11 13:07:10|270|269.9|270|269.9|270|269.9|270|269.9|675
1633957680000|2021-10-11 13:08:00|270.1|270|270.1|270|270.1|270|270.1|270|6476
1633957710000|2021-10-11 13:08:30|270|269.9|270|269.9|270|269.9|270|269.9|295
1633957820000|2021-10-11 13:10:20|270.1|270|270.1|270|270.1|270|270.1|270|4462
1633957950000|2021-10-11 13:12:30|||||||||1704
1633957980000|2021-10-11 13:13:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|21816
1633958200000|2021-10-11 13:16:40|||||||||2
1633958230000|2021-10-11 13:17:10|||||||||500
1633958300000|2021-10-11 13:18:20|||||||||2
1633958680000|2021-10-11 13:24:40|270|269.9|270|269.9|270|269.9|270|269.9|13774
1633958810000|2021-10-11 13:26:50|270.1|270|270.1|270|270.1|270|270.1|270|26069
1633958820000|2021-10-11 13:27:00|||||||||1500
1633958870000|2021-10-11 13:27:50|270|269.9|270|269.9|270|269.9|270|269.9|6609
1633958930000|2021-10-11 13:28:50|||||||||1394
1633958940000|2021-10-11 13:29:00|||||||||6
1633959000000|2021-10-11 13:30:00|270.1|270|270.1|270|270.1|270|270.1|270|10574
1633959040000|2021-10-11 13:30:40|270|269.9|270|269.9|270|269.9|270|269.9|13584
1633959120000|2021-10-11 13:32:00|||||||||1735
1633959160000|2021-10-11 13:32:40|270.1|270|270.1|270|270.1|270|270.1|270|4455
1633959220000|2021-10-11 13:33:40|270|269.9|270|269.9|270|269.9|270|269.9|4384
1633959230000|2021-10-11 13:33:50|270.1||270.1||270.1||270||4562
1633959240000|2021-10-11 13:34:00|270||270||270||270||0
1633959270000|2021-10-11 13:34:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|8271
1633959320000|2021-10-11 13:35:20|269.8|269.7|269.8|269.7|269.9|269.8|269.8|269.7|17422
1633959330000|2021-10-11 13:35:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|11961
1633959400000|2021-10-11 13:36:40|270|269.9|270|269.9|270|269.9|270|269.9|14332
1633959420000|2021-10-11 13:37:00|270.1|270|270.1|270|270.1|270|270.1|270|3476
1633959430000|2021-10-11 13:37:10||269.9||269.9||269.9||269.9|0
1633959440000|2021-10-11 13:37:20||270||270||270||270|0
1633959520000|2021-10-11 13:38:40|270|269.9|270|269.9|270|269.9|270|269.9|3731
1633959700000|2021-10-11 13:41:40|||||||||1
1633959720000|2021-10-11 13:42:00|270.1|270|270.1|270|270.1|270|270.1|270|8223
1633959810000|2021-10-11 13:43:30|270|269.9|270|269.9|270|269.9|270|269.9|9639
1633959850000|2021-10-11 13:44:10|270.1|270|270.1|270|270.1|270|270.1|270|9101
1633959970000|2021-10-11 13:46:10|270.2|270.1|270.1|270|270.3|270.1|270.1|270|18508
1633960030000|2021-10-11 13:47:10|||||||||10
1633960080000|2021-10-11 13:48:00|270|269.9|270|269.9|270|269.9|269.9|269.8|20850
1633960090000|2021-10-11 13:48:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|5177
1633960100000|2021-10-11 13:48:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|16236
1633960140000|2021-10-11 13:49:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|7044
1633960150000|2021-10-11 13:49:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1024
1633960190000|2021-10-11 13:49:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7237
1633960210000|2021-10-11 13:50:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|559
1633960220000|2021-10-11 13:50:20|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|50
1633960230000|2021-10-11 13:50:30||269.7||269.7||269.7||269.7|0
1633960240000|2021-10-11 13:50:40|||||||||25
1633960300000|2021-10-11 13:51:40|||||||||2
1633960310000|2021-10-11 13:51:50|||||||||20756
1633960390000|2021-10-11 13:53:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|30814
1633960510000|2021-10-11 13:55:10|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|6462
1633960520000|2021-10-11 13:55:20||269.8||269.8||269.8||269.8|0
1633960550000|2021-10-11 13:55:50|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|10037
1633960590000|2021-10-11 13:56:30|||||||||56
1633960600000|2021-10-11 13:56:40|||||||||2
1633960700000|2021-10-11 13:58:20|||||||||3
1633960780000|2021-10-11 13:59:40|270|269.9|269.9|269.8|270|269.9|269.9|269.8|30725
1633960790000|2021-10-11 13:59:50|270||270||270||270||0
1633960820000|2021-10-11 14:00:20|270.1|269.9|270.1|270|270.1|270|270.1|269.9|5101
1633960830000|2021-10-11 14:00:30|270.2||270.2||270.2||270.2||0
1633960840000|2021-10-11 14:00:40|270.1||270.2||270.2||270.1||0
1633960850000|2021-10-11 14:00:50|270.1||270.1||270.1||270.1||0
1633960880000|2021-10-11 14:01:20|270|269.9|270|269.9|270|269.9|270|269.9|4361
1633960900000|2021-10-11 14:01:40|270.1||270||270.1||270||0
1633960950000|2021-10-11 14:02:30|270.1|270|270|269.9|270.1|270|270|269.9|3054
1633961120000|2021-10-11 14:05:20|||||||||3439
1633961140000|2021-10-11 14:05:40|269.9|269.8|269.9|269.8|269.9|269.9|269.9|269.8|15750
1633961150000|2021-10-11 14:05:50|270|269.9|270|269.9|270|269.9|270|269.9|1476
1633961190000|2021-10-11 14:06:30|||||||||88
1633961230000|2021-10-11 14:07:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|10026
1633961260000|2021-10-11 14:07:40|270|269.9|270|269.9|270|269.9|270|269.9|2850
1633961320000|2021-10-11 14:08:40|||||||||73
1633961350000|2021-10-11 14:09:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|15949
1633961420000|2021-10-11 14:10:20|270|269.9|270|269.9|270|269.9|270|269.9|5772
1633961430000|2021-10-11 14:10:30||269.8||269.9||269.9||269.8|0
1633961440000|2021-10-11 14:10:40|||||||||500
1633961510000|2021-10-11 14:11:50|||||||||10
1633961580000|2021-10-11 14:13:00|||||||||7506
1633961650000|2021-10-11 14:14:10|||||||||5339
1633961720000|2021-10-11 14:15:20|||||||||6114
1633961760000|2021-10-11 14:16:00|270.2|270|270.1|270|270.2|270|270.1|270|123021
1633961800000|2021-10-11 14:16:40|||||||||7
1633961810000|2021-10-11 14:16:50|270|269.9|270|269.9|270|269.9|270|269.9|16945
1633961820000|2021-10-11 14:17:00|270.1|270|270.1|270|270.1|270|270.1|270|4120
1633962000000|2021-10-11 14:20:00|270|269.9|270|269.9|270.1|269.9|270|269.8|39185
1633962270000|2021-10-11 14:24:30|||||||||1000
1633962310000|2021-10-11 14:25:10|||||||||1276
1633962360000|2021-10-11 14:26:00|||||||||1416
1633962460000|2021-10-11 14:27:40|||||||||5160
1633962550000|2021-10-11 14:29:10|||||||||15
1633962610000|2021-10-11 14:30:10|||||||||3397
1633962630000|2021-10-11 14:30:30|270.1|270|270.1|270|270.1|270|270.1|270|28996
1633962640000|2021-10-11 14:30:40|270|269.9|270|269.9|270|269.9|270|269.9|9864
1633962680000|2021-10-11 14:31:20|269.9|269.8|269.9|269.8|270|269.9|269.9|269.8|9898
1633962720000|2021-10-11 14:32:00|||||||||6004
1633962730000|2021-10-11 14:32:10|270|269.9|270|269.9|270|269.9|270|269.9|4327
1633962800000|2021-10-11 14:33:20|||||||||29
1633962820000|2021-10-11 14:33:40|||||||||6919
1633962920000|2021-10-11 14:35:20|||||||||5014
1633962950000|2021-10-11 14:35:50|||||||||10
1633963020000|2021-10-11 14:37:00|||||||||7784
1633963120000|2021-10-11 14:38:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|5903
1633963200000|2021-10-11 14:40:00|||||||||4506
1633963220000|2021-10-11 14:40:20|||||||||5672
1633963280000|2021-10-11 14:41:20|||||||||200
1633963420000|2021-10-11 14:43:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|9521
1633963430000|2021-10-11 14:43:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|880
1633963500000|2021-10-11 14:45:00|||||||||312
1633963540000|2021-10-11 14:45:40|||||||||3090
1633963550000|2021-10-11 14:45:50|||||||||165
1633963640000|2021-10-11 14:47:20|270|269.9|270|269.9|270|269.9|270|269.9|23014
1633963680000|2021-10-11 14:48:00|||||||||3665
1633963730000|2021-10-11 14:48:50|||||||||2249
1633963760000|2021-10-11 14:49:20|270.1|270|270|269.9|270.1|270|270|269.9|7933
1633963820000|2021-10-11 14:50:20|||||||||8092
1633964120000|2021-10-11 14:55:20|269.9|269.8|270|269.8|270|269.9|269.9|269.8|33573
1633964160000|2021-10-11 14:56:00|269.9||269.9||269.9||269.9||0
1633964220000|2021-10-11 14:57:00|270||269.9||270||269.9||12468
1633964320000|2021-10-11 14:58:40|||||||||6759
1633964390000|2021-10-11 14:59:50|||||||||2418
1633964460000|2021-10-11 15:01:00|||||||||2739
1633964490000|2021-10-11 15:01:30|270|269.9|270|269.9|270|269.9|270|269.8|8209
1633964500000|2021-10-11 15:01:40|269.9|269.8|269.9|269.8|269.9|269.9|269.9|269.8|14370
1633964580000|2021-10-11 15:03:00|||||||||2359
1633964610000|2021-10-11 15:03:30|||||||||2904
1633964630000|2021-10-11 15:03:50|||||||||714
1633964660000|2021-10-11 15:04:20|270|269.9|270|269.9|270|269.9|269.9|269.9|11019
1633964700000|2021-10-11 15:05:00|||||||||1898
1633964720000|2021-10-11 15:05:20|||||||||7389
1633964760000|2021-10-11 15:06:00|270.1|270|270.1|270|270.1|270|270.1|270|5885
1633964830000|2021-10-11 15:07:10|270|269.9|270|269.9|270|269.9|270|269.9|19345
1633965040000|2021-10-11 15:10:40|270.1|270|270|269.9|270.1|270|270|269.9|44750
1633965120000|2021-10-11 15:12:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|20895
1633965130000|2021-10-11 15:12:10|270|269.9|270|269.9|270|269.9|270|269.9|4681
1633965290000|2021-10-11 15:14:50|||||||||2192
1633965300000|2021-10-11 15:15:00|||||||||2408
1633965310000|2021-10-11 15:15:10|||||||||1959
1633965330000|2021-10-11 15:15:30|||||||||252
1633965380000|2021-10-11 15:16:20|||||||||3
1633965400000|2021-10-11 15:16:40|||||||||172
1633965410000|2021-10-11 15:16:50|||||||||2008
1633965430000|2021-10-11 15:17:10|||||||||1788
1633965480000|2021-10-11 15:18:00|||||||||83
1633965490000|2021-10-11 15:18:10|||||||||1500
1633965500000|2021-10-11 15:18:20|||||||||859
1633965540000|2021-10-11 15:19:00|||||||||1333
1633965570000|2021-10-11 15:19:30|||||||||1534
1633965580000|2021-10-11 15:19:40|||||||||82
1633965600000|2021-10-11 15:20:00|||||||||1488
1633965620000|2021-10-11 15:20:20|||||||||1235
1633965660000|2021-10-11 15:21:00|269.9|269.8|269.9|269.8|270|269.9|269.9|269.7|68745
1633965760000|2021-10-11 15:22:40|||||||||1305
1633965770000|2021-10-11 15:22:50|270|269.9|270|269.8|270|269.9|269.9|269.8|17710
1633965790000|2021-10-11 15:23:10|269.9||269.9||270||269.9||3045
1633965820000|2021-10-11 15:23:40|270||269.9||270||269.9||5331
1633965830000|2021-10-11 15:23:50|270||269.9||270||269.9||480
1633965840000|2021-10-11 15:24:00|270||270||270||270||10
1633965860000|2021-10-11 15:24:20|269.9||269.9||269.9||269.9||0
1633965880000|2021-10-11 15:24:40|||||||||850
1633965890000|2021-10-11 15:24:50|270||269.9||270||269.9||6405
1633965900000|2021-10-11 15:25:00||269.7||269.7||269.7||269.7|12501
1633965910000|2021-10-11 15:25:10||269.8||269.8||269.8||269.7|1202
1633965950000|2021-10-11 15:25:50|||||||||1548
1633965960000|2021-10-11 15:26:00|||||||||1144
1633965990000|2021-10-11 15:26:30|||||||||1244
1633966030000|2021-10-11 15:27:10|||||||||991
1633966070000|2021-10-11 15:27:50|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|27422
1633966080000|2021-10-11 15:28:00|269.8||269.8||269.8||269.8||6364
1633966090000|2021-10-11 15:28:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|14987
1633966100000|2021-10-11 15:28:20|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|11750
1633966120000|2021-10-11 15:28:40|||||||||1
1633966130000|2021-10-11 15:28:50||269.8||269.7||269.8||269.7|4520
1633966140000|2021-10-11 15:29:00|269.8||269.8||269.8||269.8||0
1633966180000|2021-10-11 15:29:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|71
1633966190000|2021-10-11 15:29:50|270|269.7|269.9|269.7|270|269.8|269.9|269.7|10276
1634022000000|2021-10-12 07:00:00|268.8|268.5|268.8|268.4|268.9|268.5|268.6|268.3|92807
1634022010000|2021-10-12 07:00:10|268.7|268.3|268.4|268.1|268.7|268.3|268.4|268|6902
1634022020000|2021-10-12 07:00:20|268.3|268|268.2|268|268.4|268.1|268.2|268|15388
1634022040000|2021-10-12 07:00:40|268.1|267.9|268.1|267.9|268.1|267.9|268.1|267.9|4400
1634022060000|2021-10-12 07:01:00|268|267.8|267.8|267.5|268|267.8|267.7|267.5|14074
1634022070000|2021-10-12 07:01:10|267.9|267.6|268.2|268|268.2|268|267.9|267.6|14319
1634022080000|2021-10-12 07:01:20||268.1||268||268.1||268|0
1634022100000|2021-10-12 07:01:40|268.4|268.1|268.4|268.1|268.4|268.1|268.4|268|3685
1634022110000|2021-10-12 07:01:50|||||||||452
1634022120000|2021-10-12 07:02:00|268.3|268|268.3|268|268.3|268|268.2|268|44
1634022130000|2021-10-12 07:02:10|268.2|268.1|268.2|268|268.2|268.1|268.2|268|2500
1634022140000|2021-10-12 07:02:20|268.1|267.9|268.2|267.9|268.2|267.9|268.1|267.9|9117
1634022160000|2021-10-12 07:02:40||268||268||268||268|0
1634022170000|2021-10-12 07:02:50|268.1|267.9|268.2|267.9|268.2|267.9|268.1|267.8|831
1634022190000|2021-10-12 07:03:10|268.1|267.7|267.9|267.6|268.1|267.7|267.8|267.5|8005
1634022200000|2021-10-12 07:03:20|267.8|267.7|268|267.8|268|267.8|267.8|267.7|8381
1634022210000|2021-10-12 07:03:30||267.7||267.7||267.7||267.7|374
1634022220000|2021-10-12 07:03:40|267.9|267.8|267.9|267.6|267.9|267.8|267.8|267.6|3197
1634022230000|2021-10-12 07:03:50|267.8|267.5|267.9|267.5|267.9|267.5|267.7|267.5|2045
1634022280000|2021-10-12 07:04:40|267.8||267.8||267.8||267.8||0
1634022300000|2021-10-12 07:05:00|267.9|267.6|268|267.8|268.1|267.9|267.8|267.6|35337
1634022310000|2021-10-12 07:05:10|267.9|267.7|267.9|267.7|267.9|267.7|267.7|267.6|10415
1634022320000|2021-10-12 07:05:20|267.8|267.6|267.9|267.7|267.9|267.8|267.8|267.6|6900
1634022330000|2021-10-12 07:05:30|267.8|267.8|267.9|267.7|267.9|267.8|267.8|267.5|113389
1634022340000|2021-10-12 07:05:40|268|267.8|268|267.8|268|267.9|267.9|267.7|16858
1634022360000|2021-10-12 07:06:00|267.9|267.7|267.9|267.8|268|267.8|267.9|267.7|20167
1634022380000|2021-10-12 07:06:20||267.7||267.8||267.8||267.7|12300
1634022390000|2021-10-12 07:06:30||267.7||267.8||267.8||267.7|11448
1634022400000|2021-10-12 07:06:40|267.8|267.7|268|267.8|268.1|267.8|267.8|267.7|40932
1634022410000|2021-10-12 07:06:50|267.9|267.7|267.9|267.7|268|267.7|267.9|267.6|4653
1634022490000|2021-10-12 07:08:10|268|267.8|268|267.8|268|267.9|268|267.8|7664
1634022500000|2021-10-12 07:08:20|268.1|267.9|268.3|268.1|268.4|268.2|268.1|267.9|31918
1634022520000|2021-10-12 07:08:40|268.4|268.2|268.4|268.3|268.4|268.3|268.4|268.2|2481
1634022530000|2021-10-12 07:08:50|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|2157
1634022540000|2021-10-12 07:09:00|268.5|268.3|268.5|268.3|268.6|268.3|268.5|268.3|4278
1634022550000|2021-10-12 07:09:10|268.6|268.4|268.8|268.5|268.8|268.5|268.6|268.4|2317
1634022560000|2021-10-12 07:09:20|268.9||268.8||268.9||268.8||0
1634022570000|2021-10-12 07:09:30|268.9|268.6|268.9|268.7|268.9|268.7|268.9|268.6|0
1634022580000|2021-10-12 07:09:40|269||269||269||268.9||0
1634022610000|2021-10-12 07:10:10|269.1|268.8|269.2|268.9|269.2|268.9|269|268.8|8698
1634022620000|2021-10-12 07:10:20|269.1|269|269.1|269|269.1|269.1|269.1|269|2991
1634022630000|2021-10-12 07:10:30|269.2|269.1|269.2|269|269.2|269.1|269.2|269|504
1634022650000|2021-10-12 07:10:50||269.1||269||269.1||269|0
1634022660000|2021-10-12 07:11:00|269.1|268.9|269.1|269|269.2|269|269.1|268.9|9739
1634022680000|2021-10-12 07:11:20|269|268.9|268.6|268.5|269|269|268.6|268.5|25363
1634022700000|2021-10-12 07:11:40|268.7|268.6|268.9|268.7|268.9|268.7|268.7|268.6|20407
1634022720000|2021-10-12 07:12:00|269|268.9|269|268.9|269.1|268.9|269|268.8|12500
1634022740000|2021-10-12 07:12:20||268.8||268.8||268.8||268.8|2966
1634022760000|2021-10-12 07:12:40|268.9||268.9||268.9||268.9||0
1634022770000|2021-10-12 07:12:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3019
1634022780000|2021-10-12 07:13:00||268.6||268.7||268.7||268.6|2766
1634022820000|2021-10-12 07:13:40|268.9|268.8|269.1|268.9|269.1|268.9|268.9|268.8|19995
1634022830000|2021-10-12 07:13:50|269|268.8|268.9|268.8|269|268.8|268.9|268.8|2805
1634022840000|2021-10-12 07:14:00||268.7||268.7||268.7||268.7|0
1634022860000|2021-10-12 07:14:20|269|268.8|269.1|268.9|269.1|268.9|269|268.8|2660
1634022880000|2021-10-12 07:14:40||269||269||269||269|0
1634022890000|2021-10-12 07:14:50|269.2||269.2||269.2||269.2||1421
1634022900000|2021-10-12 07:15:00||269.1||269||269.1||269|1977
1634022930000|2021-10-12 07:15:30||269.1||269||269.1||269|0
1634022960000|2021-10-12 07:16:00|269.1|268.9|268.9|268.7|269.1|268.9|268.8|268.7|12076
1634022980000|2021-10-12 07:16:20|268.8||268.9||268.9||268.8||2500
1634023000000|2021-10-12 07:16:40|269|268.8|269|268.9|269|268.9|269|268.8|4680
1634023020000|2021-10-12 07:17:00|268.9|268.8|269|268.9|269|268.9|268.9|268.8|2756
1634023060000|2021-10-12 07:17:40|268.9|268.8|269|268.9|269|268.9|268.9|268.8|14577
1634023070000|2021-10-12 07:17:50|269.1||269||269.1||269||3001
1634023080000|2021-10-12 07:18:00|269.1||269.1||269.1||269.1||2474
1634023120000|2021-10-12 07:18:40|269||269.1||269.1||269||0
1634023130000|2021-10-12 07:18:50|||||||||700
1634023150000|2021-10-12 07:19:10|269||269||269.1||269||0
1634023160000|2021-10-12 07:19:20|268.9|268.8|269|268.9|269|268.9|268.9|268.8|8396
1634023170000|2021-10-12 07:19:30|269.1||269.1||269.1||269.1||0
1634023190000|2021-10-12 07:19:50||269||269||269||269|0
1634023200000|2021-10-12 07:20:00|269.2|268.9|269.2|269.1|269.2|269.1|269.2|268.9|2419
1634023210000|2021-10-12 07:20:10|||||||||1438
1634023220000|2021-10-12 07:20:20|269.1|269|269.1|269|269.1|269|269.1|269|0
1634023230000|2021-10-12 07:20:30||268.9||268.9||268.9||268.9|2190
1634023240000|2021-10-12 07:20:40|269||269||269||269||0
1634023250000|2021-10-12 07:20:50|268.9|268.8|269|268.9|269|268.9|268.9|268.8|9542
1634023260000|2021-10-12 07:21:00||268.8||268.8||268.8||268.8|0
1634023270000|2021-10-12 07:21:10||268.9||268.9||268.9||268.9|0
1634023290000|2021-10-12 07:21:30|268.9|268.8|268.9|268.7|268.9|268.8|268.8|268.7|5944
1634023350000|2021-10-12 07:22:30|268.8||268.8||268.8||268.8||0
1634023360000|2021-10-12 07:22:40|268.9||268.9||268.9||268.9||16494
1634023370000|2021-10-12 07:22:50||268.8||268.8||268.8||268.8|0
1634023380000|2021-10-12 07:23:00||268.7||268.7||268.7||268.7|260
1634023390000|2021-10-12 07:23:10||268.8||268.8||268.8||268.8|0
1634023400000|2021-10-12 07:23:20|269|268.9|269.1|269|269.1|269|268.9|268.8|14455
1634023420000|2021-10-12 07:23:40||268.9||268.9||268.9||268.9|7719
1634023450000|2021-10-12 07:24:10|269|269|269|268.9|269.1|269|269|268.9|3638
1634023500000|2021-10-12 07:25:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|2845
1634023520000|2021-10-12 07:25:20|269|268.9|269|268.9|269|268.9|269|268.8|5149
1634023560000|2021-10-12 07:26:00||268.8||268.9||268.9||268.8|2663
1634023600000|2021-10-12 07:26:40|269.1|269|269.1|269|269.1|269|269.1|269|200
1634023610000|2021-10-12 07:26:50|||||||||140
1634023640000|2021-10-12 07:27:20|||||||||364
1634023700000|2021-10-12 07:28:20|269|268.9|269|268.9|269|268.9|269|268.9|203
1634023710000|2021-10-12 07:28:30|269.1||269.1||269.1||269.1||0
1634023720000|2021-10-12 07:28:40|269|269|269|268.9|269|269|269|268.9|3125
1634023730000|2021-10-12 07:28:50|269.1||269.1||269.1||269.1||0
1634023740000|2021-10-12 07:29:00|269|269|269|268.9|269|269|269|268.9|2500
1634023750000|2021-10-12 07:29:10|268.9|268.8|269.1|268.9|269.1|268.9|268.9|268.8|17533
1634023830000|2021-10-12 07:30:30||269||269||269||269|0
1634023880000|2021-10-12 07:31:20|||||||||400
1634023890000|2021-10-12 07:31:30|269|268.9|269.1|268.9|269.1|269|269|268.9|15969
1634023900000|2021-10-12 07:31:40|269|268.8|269|268.8|269|268.8|269|268.8|684
1634023920000|2021-10-12 07:32:00||268.9||268.9||268.9||268.9|0
1634023930000|2021-10-12 07:32:10||268.8||268.8||268.8||268.8|0
1634023940000|2021-10-12 07:32:20||268.9||268.8||268.9||268.8|3885
1634023960000|2021-10-12 07:32:40|268.9|268.9|268.9|268.8|268.9|268.9|268.9|268.8|6874
1634023970000|2021-10-12 07:32:50|269|268.9|269.1|269|269.1|269|269|268.9|7115
1634024040000|2021-10-12 07:34:00|269|268.9|269|268.9|269|268.9|269|268.8|24427
1634024060000|2021-10-12 07:34:20||268.8||268.9||268.9||268.8|0
1634024100000|2021-10-12 07:35:00|269.1|269|269.1|269|269.1|269|269.1|269|2359
1634024110000|2021-10-12 07:35:10|269|268.9|269|268.9|269|268.9|269|268.8|7208
1634024130000|2021-10-12 07:35:30|||||||||4000
1634024150000|2021-10-12 07:35:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|6554
1634024160000|2021-10-12 07:36:00|269||269||269||268.9||744
1634024170000|2021-10-12 07:36:10||268.9||268.9||268.9||268.9|0
1634024200000|2021-10-12 07:36:40|||||||||2269
1634024210000|2021-10-12 07:36:50|269.1|269|269.1|269|269.1|269|269.1|269|3871
1634024250000|2021-10-12 07:37:30|269|268.9|269|268.9|269|268.9|269|268.9|744
1634024270000|2021-10-12 07:37:50|269.1|269|269.1|268.9|269.1|269|269.1|268.9|0
1634024280000|2021-10-12 07:38:00|269||269.1||269.1||269||0
1634024290000|2021-10-12 07:38:10|269||269||269||269||0
1634024300000|2021-10-12 07:38:20|269.1||269.1||269.1||269.1||1425
1634024310000|2021-10-12 07:38:30|269||269.1||269.1||269||0
1634024340000|2021-10-12 07:39:00||269||269||269||269|0
1634024400000|2021-10-12 07:40:00||268.9||269||269||268.9|3421
1634024410000|2021-10-12 07:40:10|269|268.9|269|268.9|269|268.9|269|268.9|407
1634024460000|2021-10-12 07:41:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|1657
1634024480000|2021-10-12 07:41:20|||||||||8245
1634024500000|2021-10-12 07:41:40|269|268.9|269|268.9|269|268.9|269|268.9|5840
1634024520000|2021-10-12 07:42:00|269.1|269|269.1|269|269.1|269|269.1|269|12476
1634024620000|2021-10-12 07:43:40||268.9||269||269||268.9|8395
1634024630000|2021-10-12 07:43:50|||||||||222
1634024640000|2021-10-12 07:44:00|269.2|269.1|269.1|269|269.2|269.1|269.1|269|9375
1634024670000|2021-10-12 07:44:30|269.2||269.2||269.2||269.2||0
1634024680000|2021-10-12 07:44:40||269.1||269.1||269.1||269.1|0
1634024690000|2021-10-12 07:44:50|269.1|269|269.1|269|269.1|269|269.1|269|23516
1634024700000|2021-10-12 07:45:00||268.9||269||269||268.9|24213
1634024710000|2021-10-12 07:45:10|269.2|269.1|269.1|269|269.2|269.1|269.1|269|14250
1634024730000|2021-10-12 07:45:30||268.9||268.9||268.9||268.9|4236
1634024740000|2021-10-12 07:45:40|269||269||269||269||0
1634024750000|2021-10-12 07:45:50|269.1|268.8|269.1|269|269.1|269|269.1|268.8|11536
1634024760000|2021-10-12 07:46:00|269.2||269.1||269.2||269.1||771
1634024770000|2021-10-12 07:46:10|269.2||269.2||269.2||269.2||0
1634024790000|2021-10-12 07:46:30|269.1||269.1||269.1||269.1||0
1634024800000|2021-10-12 07:46:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|12771
1634024820000|2021-10-12 07:47:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|9076
1634024830000|2021-10-12 07:47:10||269.1||269.1||269.1||269.1|4247
1634024840000|2021-10-12 07:47:20|269.2||269.2||269.2||269.2||0
1634024880000|2021-10-12 07:48:00|269.1|269|269.1|269|269.1|269|269.1|269|6472
1634024900000|2021-10-12 07:48:20|269.2|269.1|269.1|269|269.2|269.1|269.1|269|744
1634024930000|2021-10-12 07:48:50|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|2085
1634024980000|2021-10-12 07:49:40|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|5199
1634025000000|2021-10-12 07:50:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|0
1634025040000|2021-10-12 07:50:40|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|17042
1634025100000|2021-10-12 07:51:40|269.2|269.1|269.2|269.1|269.3|269.2|269.2|269.1|19327
1634025200000|2021-10-12 07:53:20|269.3|269.2|269.3|269.1|269.3|269.2|269.2|269.1|4548
1634025210000|2021-10-12 07:53:30|269.2|269.2|269.2|269.1|269.2|269.2|269.2|269.1|5644
1634025240000|2021-10-12 07:54:00|||||||||450
1634025350000|2021-10-12 07:55:50||269||269.1||269.1||269|17988
1634025400000|2021-10-12 07:56:40|||||||||2926
1634025410000|2021-10-12 07:56:50||269||269.1||269.1||269|11282
1634025420000|2021-10-12 07:57:00|||||||||10284
1634025440000|2021-10-12 07:57:20||269||269.1||269.1||269|2500
1634025450000|2021-10-12 07:57:30||269||269.1||269.1||269|11050
1634025480000|2021-10-12 07:58:00|||||||||2100
1634025570000|2021-10-12 07:59:30|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|4335
1634025590000|2021-10-12 07:59:50|269.2||269.2||269.2||269.2||0
1634025600000|2021-10-12 08:00:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|744
1634025630000|2021-10-12 08:00:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|6649
1634025640000|2021-10-12 08:00:40||269.3||269.4||269.4||269.3|13178
1634025700000|2021-10-12 08:01:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|11180
1634025740000|2021-10-12 08:02:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|11130
1634025780000|2021-10-12 08:03:00|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|6427
1634025790000|2021-10-12 08:03:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|4422
1634025800000|2021-10-12 08:03:20|||||||||3831
1634025810000|2021-10-12 08:03:30|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|9019
1634025820000|2021-10-12 08:03:40||269.4||269.4||269.4||269.4|5625
1634025870000|2021-10-12 08:04:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|11176
1634025880000|2021-10-12 08:04:40||269.4||269.4||269.4||269.4|1339
1634025890000|2021-10-12 08:04:50||269.5||269.4||269.5||269.4|0
1634025900000|2021-10-12 08:05:00|269.5|269.3|269.5|269.3|269.5|269.3|269.5|269.3|2786
1634025920000|2021-10-12 08:05:20||269.4||269.4||269.4||269.4|0
1634025980000|2021-10-12 08:06:20|269.6|269.5|269.6|269.4|269.6|269.5|269.5|269.4|3250
1634025990000|2021-10-12 08:06:30||269.5||269.5||269.5||269.5|3350
1634026000000|2021-10-12 08:06:40|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|13271
1634026010000|2021-10-12 08:06:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|749
1634026020000|2021-10-12 08:07:00|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|751
1634026030000|2021-10-12 08:07:10|269.6||269.6||269.6||269.6||0
1634026100000|2021-10-12 08:08:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|7137
1634026110000|2021-10-12 08:08:30|269.6||269.7||269.7||269.6||3253
1634026130000|2021-10-12 08:08:50|269.6||269.6||269.6||269.6||0
1634026200000|2021-10-12 08:10:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|759
1634026270000|2021-10-12 08:11:10||269.5||269.6||269.6||269.5|6762
1634026280000|2021-10-12 08:11:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|184
1634026320000|2021-10-12 08:12:00|269.7||269.6||269.7||269.6||2248
1634026340000|2021-10-12 08:12:20|269.7||269.6||269.7||269.6||3046
1634026380000|2021-10-12 08:13:00|||||||||56
1634026390000|2021-10-12 08:13:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|23125
1634026430000|2021-10-12 08:13:50|269.4|269.3|269.4|269.3|269.5|269.4|269.4|269.3|13911
1634026480000|2021-10-12 08:14:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.3|14017
1634026500000|2021-10-12 08:15:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1634026550000|2021-10-12 08:15:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3319
1634026560000|2021-10-12 08:16:00|269.4|269.3|269.4|269.3|269.5|269.4|269.4|269.3|8186
1634026610000|2021-10-12 08:16:50|269.3|269.2|269.3|269.2|269.4|269.3|269.3|269.2|8555
1634026690000|2021-10-12 08:18:10|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|10392
1634026700000|2021-10-12 08:18:20||269.1||269.2||269.2||269.1|6170
1634026720000|2021-10-12 08:18:40|||||||||2663
1634026740000|2021-10-12 08:19:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|5929
1634026790000|2021-10-12 08:19:50|269.5||269.5||269.5||269.5||1225
1634026800000|2021-10-12 08:20:00|269.4||269.4||269.4||269.4||0
1634026840000|2021-10-12 08:20:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|9382
1634026850000|2021-10-12 08:20:50|269.6||269.6||269.6||269.6||0
1634026920000|2021-10-12 08:22:00|269.5|269.5|269.5|269.4|269.5|269.5|269.5|269.4|6363
1634026980000|2021-10-12 08:23:00|269.6|269.3|269.6|269.4|269.6|269.5|269.6|269.3|17175
1634026990000|2021-10-12 08:23:10||269.5||269.5||269.5||269.5|0
1634027010000|2021-10-12 08:23:30|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.6|5645
1634027030000|2021-10-12 08:23:50||269.5||269.6||269.6||269.5|16082
1634027070000|2021-10-12 08:24:30|269.8||269.8||269.8||269.8||3835
1634027110000|2021-10-12 08:25:10||269.7||269.7||269.7||269.7|0
1634027160000|2021-10-12 08:26:00|269.9||269.9||269.9||269.9||2513
1634027200000|2021-10-12 08:26:40||269.8||269.7||269.8||269.7|0
1634027250000|2021-10-12 08:27:30|269.8||269.8||269.8||269.8||23853
1634027260000|2021-10-12 08:27:40|||||||||10000
1634027270000|2021-10-12 08:27:50|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|12239
1634027280000|2021-10-12 08:28:00|269.6|269.5|269.5|269.4|269.6|269.6|269.5|269.4|72756
1634027350000|2021-10-12 08:29:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3506
1634027360000|2021-10-12 08:29:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|13514
1634027400000|2021-10-12 08:30:00|||||||||1861
1634027520000|2021-10-12 08:32:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|11811
1634027570000|2021-10-12 08:32:50|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|15394
1634027580000|2021-10-12 08:33:00|269.6||269.6||269.6||269.5||0
1634027590000|2021-10-12 08:33:10|269.5||269.5||269.5||269.5||0
1634027610000|2021-10-12 08:33:30|||||||||3103
1634027650000|2021-10-12 08:34:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|22227
1634027660000|2021-10-12 08:34:20||269.4||269.5||269.5||269.4|21997
1634027690000|2021-10-12 08:34:50|||||||||5646
1634027800000|2021-10-12 08:36:40||269.4||269.5||269.5||269.4|12939
1634027810000|2021-10-12 08:36:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1396
1634027820000|2021-10-12 08:37:00|269.8||269.8||269.8||269.7||0
1634027830000|2021-10-12 08:37:10|269.7||269.7||269.7||269.7||0
1634027840000|2021-10-12 08:37:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3646
1634027850000|2021-10-12 08:37:30||269.4||269.5||269.5||269.4|27454
1634027870000|2021-10-12 08:37:50||269.4||269.4||269.4||269.4|0
1634027880000|2021-10-12 08:38:00|269.5|269.3|269.5|269.3|269.5|269.3|269.4|269.3|20555
1634027900000|2021-10-12 08:38:20||269.4||269.4||269.4||269.4|0
1634027910000|2021-10-12 08:38:30|269.6||269.6||269.6||269.5||8445
1634027930000|2021-10-12 08:38:50|269.5||269.5||269.5||269.5||0
1634028000000|2021-10-12 08:40:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|1202
1634028050000|2021-10-12 08:40:50|269.7||269.6||269.7||269.6||5743
1634028180000|2021-10-12 08:43:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|12604
1634028200000|2021-10-12 08:43:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|72
1634028320000|2021-10-12 08:45:20|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|989
1634028370000|2021-10-12 08:46:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1675
1634028380000|2021-10-12 08:46:20|||||||||2860
1634028400000|2021-10-12 08:46:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|1547
1634028410000|2021-10-12 08:46:50|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|13526
1634028430000|2021-10-12 08:47:10|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|24935
1634028470000|2021-10-12 08:47:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|5320
1634028600000|2021-10-12 08:50:00|269.5|269.4|269.6|269.5|269.7|269.6|269.5|269.4|20018
1634028610000|2021-10-12 08:50:10|269.7||269.7||269.7||269.7||2600
1634028650000|2021-10-12 08:50:50||269.6||269.6||269.6||269.6|0
1634028660000|2021-10-12 08:51:00|||||||||300
1634028690000|2021-10-12 08:51:30|269.8||269.7||269.8||269.7||742
1634028790000|2021-10-12 08:53:10|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|10078
1634028810000|2021-10-12 08:53:30||269.5||269.5||269.5||269.5|0
1634028820000|2021-10-12 08:53:40|||||||||3660
1634028880000|2021-10-12 08:54:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|22083
1634028890000|2021-10-12 08:54:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2709
1634028970000|2021-10-12 08:56:10||269.4||269.5||269.5||269.4|9836
1634029070000|2021-10-12 08:57:50||269.4||269.4||269.5||269.4|10833
1634029080000|2021-10-12 08:58:00|269.5||269.5||269.5||269.5||0
1634029120000|2021-10-12 08:58:40|269.6||269.6||269.6||269.5||13889
1634029130000|2021-10-12 08:58:50|||||||||60
1634029140000|2021-10-12 08:59:00||269.5||269.5||269.5||269.5|0
1634029170000|2021-10-12 08:59:30||269.4||269.4||269.4||269.4|3712
1634029180000|2021-10-12 08:59:40||269.5||269.5||269.5||269.5|0
1634029200000|2021-10-12 09:00:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3243
1634029230000|2021-10-12 09:00:30|269.8||269.7||269.8||269.7||931
1634029240000|2021-10-12 09:00:40|269.8||269.8||269.8||269.8||0
1634029280000|2021-10-12 09:01:20|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|6426
1634029300000|2021-10-12 09:01:40||269.6||269.6||269.6||269.6|0
1634029320000|2021-10-12 09:02:00|269.8||269.8||269.8||269.8||3242
1634029350000|2021-10-12 09:02:30||269.7||269.7||269.7||269.7|0
1634029370000|2021-10-12 09:02:50|269.7|269.6|269.7|269.6|269.7|269.7|269.7|269.6|17195
1634029540000|2021-10-12 09:05:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|771
1634029560000|2021-10-12 09:06:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5762
1634029670000|2021-10-12 09:07:50|||||||||2821
1634029740000|2021-10-12 09:09:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|8985
1634029790000|2021-10-12 09:09:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|22704
1634029810000|2021-10-12 09:10:10|||||||||4165
1634029820000|2021-10-12 09:10:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|7894
1634029830000|2021-10-12 09:10:30||269.6||269.6||269.6||269.6|0
1634029840000|2021-10-12 09:10:40||269.5||269.5||269.5||269.5|0
1634029900000|2021-10-12 09:11:40|269.6|269.4|269.6|269.5|269.6|269.5|269.5|269.4|5418
1634029910000|2021-10-12 09:11:50|269.7||269.7||269.7||269.7||649
1634030000000|2021-10-12 09:13:20|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|10272
1634030010000|2021-10-12 09:13:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|4552
1634030020000|2021-10-12 09:13:40||269.6||269.7||269.7||269.6|2500
1634030030000|2021-10-12 09:13:50||269.6||269.7||269.7||269.6|6461
1634030040000|2021-10-12 09:14:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7062
1634030110000|2021-10-12 09:15:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2646
1634030120000|2021-10-12 09:15:20|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|2500
1634030150000|2021-10-12 09:15:50||269.6||269.7||269.7||269.6|11964
1634030160000|2021-10-12 09:16:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|24966
1634030210000|2021-10-12 09:16:50|270|269.9|270|269.9|270|269.9|270|269.9|21315
1634030220000|2021-10-12 09:17:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|9607
1634030290000|2021-10-12 09:18:10|269.9|269.8|270|269.8|270|269.8|269.9|269.8|2500
1634030350000|2021-10-12 09:19:10||269.9||269.9||269.9||269.9|0
1634030370000|2021-10-12 09:19:30|270.1||270||270.1||270||21024
1634030380000|2021-10-12 09:19:40|||||||||300
1634030390000|2021-10-12 09:19:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|8664
1634030410000|2021-10-12 09:20:10|270|269.9|270|269.8|270|269.9|270|269.8|3358
1634030440000|2021-10-12 09:20:40|269.9||269.9||269.9||269.9||2700
1634030450000|2021-10-12 09:20:50|270||269.9||270||269.9||3362
1634030500000|2021-10-12 09:21:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|13176
1634030550000|2021-10-12 09:22:30|269.9||269.9||269.9||269.8||4691
1634030570000|2021-10-12 09:22:50||269.8||269.8||269.8||269.8|3565
1634030580000|2021-10-12 09:23:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|742
1634030620000|2021-10-12 09:23:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|12533
1634030710000|2021-10-12 09:25:10|269.8||269.7||269.8||269.7||4069
1634030750000|2021-10-12 09:25:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|11507
1634030840000|2021-10-12 09:27:20||269.4||269.5||269.5||269.4|12867
1634030870000|2021-10-12 09:27:50|||||||||4117
1634030900000|2021-10-12 09:28:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|4970
1634030910000|2021-10-12 09:28:30||269.5||269.5||269.5||269.5|5251
1634030930000|2021-10-12 09:28:50||269.6||269.6||269.6||269.6|0
1634030940000|2021-10-12 09:29:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|7460
1634030990000|2021-10-12 09:29:50||269.4||269.5||269.5||269.4|4173
1634031010000|2021-10-12 09:30:10|||||||||4049
1634031130000|2021-10-12 09:32:10|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|31090
1634031170000|2021-10-12 09:32:50|||||||||500
1634031180000|2021-10-12 09:33:00||269.4||269.5||269.5||269.4|12305
1634031240000|2021-10-12 09:34:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|11870
1634031320000|2021-10-12 09:35:20|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|8534
1634031330000|2021-10-12 09:35:30|||||||||2038
1634031420000|2021-10-12 09:37:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|19574
1634031550000|2021-10-12 09:39:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|8864
1634031620000|2021-10-12 09:40:20||269.3||269.4||269.4||269.3|11208
1634031710000|2021-10-12 09:41:50|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.4|22336
1634031830000|2021-10-12 09:43:50|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|7459
1634031910000|2021-10-12 09:45:10|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|13890
1634031920000|2021-10-12 09:45:20||269.6||269.6||269.6||269.6|0
1634032010000|2021-10-12 09:46:50|||||||||10864
1634032050000|2021-10-12 09:47:30||269.5||269.6||269.6||269.5|14558
1634032110000|2021-10-12 09:48:30|||||||||5586
1634032120000|2021-10-12 09:48:40||269.5||269.6||269.6||269.5|17935
1634032210000|2021-10-12 09:50:10|269.8||269.7||269.8||269.7||2850
1634032220000|2021-10-12 09:50:20|||||||||1040
1634032300000|2021-10-12 09:51:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5161
1634032310000|2021-10-12 09:51:50|||||||||5438
1634032340000|2021-10-12 09:52:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2015
1634032390000|2021-10-12 09:53:10|270|269.9|270|269.9|270|269.9|270|269.8|2939
1634032410000|2021-10-12 09:53:30|||||||||2657
1634032430000|2021-10-12 09:53:50|270.1|270|270.2|270.1|270.2|270.1|270.1|270|18109
1634032490000|2021-10-12 09:54:50|270.3||270.3||270.3||270.3||0
1634032530000|2021-10-12 09:55:30|270.2||270.2||270.2||270.2||0
1634032610000|2021-10-12 09:56:50|||||||||14225
1634032680000|2021-10-12 09:58:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|41470
1634032710000|2021-10-12 09:58:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|12632
1634032730000|2021-10-12 09:58:50|||||||||4
1634032760000|2021-10-12 09:59:20|||||||||5897
1634032870000|2021-10-12 10:01:10|||||||||5864
1634032970000|2021-10-12 10:02:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|8672
1634033000000|2021-10-12 10:03:20|270.4||270.4||270.4||270.4||895
1634033030000|2021-10-12 10:03:50|270.3||270.3||270.3||270.3||0
1634033040000|2021-10-12 10:04:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|67107
1634033070000|2021-10-12 10:04:30|270.6||270.6||270.6||270.6||5699
1634033100000|2021-10-12 10:05:00|270.5||270.5||270.5||270.5||0
1634033120000|2021-10-12 10:05:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|12819
1634033150000|2021-10-12 10:05:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5870
1634033170000|2021-10-12 10:06:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|23200
1634033210000|2021-10-12 10:06:50|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|979
1634033250000|2021-10-12 10:07:30|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|10451
1634033270000|2021-10-12 10:07:50|270.3||270.3||270.3||270.3||0
1634033330000|2021-10-12 10:08:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|9201
1634033350000|2021-10-12 10:09:10||270||270.1||270.1||270|8343
1634033400000|2021-10-12 10:10:00||270||270.1||270.1||270|7582
1634033510000|2021-10-12 10:11:50||270||270.1||270.1||270|7749
1634033550000|2021-10-12 10:12:30|||||||||2939
1634033630000|2021-10-12 10:13:50|270.3||270.3||270.3||270.3||7885
1634033680000|2021-10-12 10:14:40|270.2||270.2||270.2||270.2||0
1634033710000|2021-10-12 10:15:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|741
1634033720000|2021-10-12 10:15:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|9768
1634033740000|2021-10-12 10:15:40|270.5||270.4||270.5||270.4||0
1634033760000|2021-10-12 10:16:00|||||||||25
1634033790000|2021-10-12 10:16:30|270.3|270.2|270.3|270.2|270.3|270.3|270.3|270.2|12524
1634033830000|2021-10-12 10:17:10||270.1||270.2||270.2||270.1|4456
1634033850000|2021-10-12 10:17:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|5033
1634033870000|2021-10-12 10:17:50|270.1|270|270.1|270|270.1|270|270.1|270|9132
1634033910000|2021-10-12 10:18:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|14814
1634033920000|2021-10-12 10:18:40||270||270.1||270.1||270|0
1634033930000|2021-10-12 10:18:50||270||270.1||270.1||270|0
1634033940000|2021-10-12 10:19:00||270||270.1||270.1||270|0
1634033950000|2021-10-12 10:19:10|270.1|270|270.1|270|270.1|270|270.1|270|0
1634033980000|2021-10-12 10:19:40|||||||||1000
1634034110000|2021-10-12 10:21:50|||||||||5676
1634034210000|2021-10-12 10:23:30|||||||||482
1634034220000|2021-10-12 10:23:40|||||||||2052
1634034310000|2021-10-12 10:25:10|270|269.9|270.1|270|270.1|270|270|269.9|72309
1634034320000|2021-10-12 10:25:20|||||||||3123
1634034390000|2021-10-12 10:26:30|270|269.9|270|269.9|270.1|270|270|269.9|9461
1634034480000|2021-10-12 10:28:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|9586
1634034500000|2021-10-12 10:28:20|||||||||12042
1634034550000|2021-10-12 10:29:10||269.7||269.8||269.8||269.7|7974
1634034580000|2021-10-12 10:29:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5142
1634034660000|2021-10-12 10:31:00|||||||||2091
1634034750000|2021-10-12 10:32:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|23192
1634034790000|2021-10-12 10:33:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5025
1634034840000|2021-10-12 10:34:00|||||||||8352
1634034940000|2021-10-12 10:35:40|||||||||6007
1634035020000|2021-10-12 10:37:00|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|9736
1634035210000|2021-10-12 10:40:10|||||||||5106
1634035280000|2021-10-12 10:41:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|7206
1634035310000|2021-10-12 10:41:50|||||||||7090
1634035380000|2021-10-12 10:43:00|270|269.9|270|269.8|270|269.9|270|269.8|11877
1634035460000|2021-10-12 10:44:20|269.9||270||270||269.9||4249
1634035470000|2021-10-12 10:44:30|269.9||269.9||269.9||269.9||0
1634035550000|2021-10-12 10:45:50|||||||||7560
1634035560000|2021-10-12 10:46:00|||||||||1028
1634035730000|2021-10-12 10:48:50|270||269.9||270||269.9||12943
1634035770000|2021-10-12 10:49:30|270|269.9|270|269.9|270|269.9|270|269.9|10582
1634035810000|2021-10-12 10:50:10|||||||||11637
1634035840000|2021-10-12 10:50:40|270.1|270|270|269.9|270.1|270|270|269.9|133664
1634035850000|2021-10-12 10:50:50|||||||||3256
1634035860000|2021-10-12 10:51:00|270.1|270|270.1|270|270.1|270|270.1|270|3241
1634035880000|2021-10-12 10:51:20|||||||||3199
1634035890000|2021-10-12 10:51:30|270|269.9|270|269.9|270|269.9|270|269.9|1936
1634035940000|2021-10-12 10:52:20|270.1||270.1||270.1||270||5265
1634035960000|2021-10-12 10:52:40||270||270||270||270|0
1634036040000|2021-10-12 10:54:00|270.2||270.2||270.2||270.1||2613
1634036050000|2021-10-12 10:54:10|270.1||270.1||270.1||270.1||0
1634036080000|2021-10-12 10:54:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|764
1634036090000|2021-10-12 10:54:50|270.1|270|270.1|270|270.1|270|270.1|270|7743
1634036160000|2021-10-12 10:56:00|270|269.9|270|269.9|270.1|269.9|270|269.9|11093
1634036270000|2021-10-12 10:57:50|||||||||100
1634036310000|2021-10-12 10:58:30|270.1||270||270.1||270||3346
1634036410000|2021-10-12 11:00:10|270.1||270||270.1||270||3910
1634036500000|2021-10-12 11:01:40||269.8||269.9||269.9||269.8|25369
1634036590000|2021-10-12 11:03:10||269.8||269.9||269.9||269.8|6868
1634036680000|2021-10-12 11:04:40|||||||||3087
1634036710000|2021-10-12 11:05:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|18090
1634036770000|2021-10-12 11:06:10||269.7||269.8||269.8||269.7|9472
1634036780000|2021-10-12 11:06:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2717
1634036990000|2021-10-12 11:09:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|61617
1634037010000|2021-10-12 11:10:10|||||||||4914
1634037030000|2021-10-12 11:10:30|270|269.9|270|269.9|270|269.9|270|269.9|2137
1634037050000|2021-10-12 11:10:50||269.8||269.9||269.9||269.8|15477
1634037140000|2021-10-12 11:12:20|||||||||10575
1634037240000|2021-10-12 11:14:00|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|27099
1634037260000|2021-10-12 11:14:20|||||||||40
1634037270000|2021-10-12 11:14:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|16169
1634037310000|2021-10-12 11:15:10|270|269.9|270|269.9|270|269.9|270|269.8|737
1634037320000|2021-10-12 11:15:20|269.9|269.8|269.9|269.8|269.9|269.9|269.9|269.8|3366
1634037410000|2021-10-12 11:16:50||269.7||269.8||269.8||269.7|65835
1634037540000|2021-10-12 11:19:00|||||||||6941
1634037610000|2021-10-12 11:20:10|||||||||3754
1634037630000|2021-10-12 11:20:30|||||||||7520
1634037750000|2021-10-12 11:22:30|||||||||6603
1634037770000|2021-10-12 11:22:50|||||||||2841
1634037900000|2021-10-12 11:25:00|||||||||4621
1634037950000|2021-10-12 11:25:50|270|269.9|269.9|269.8|270|269.9|269.9|269.8|24469
1634038010000|2021-10-12 11:26:50|||||||||5811
1634038110000|2021-10-12 11:28:30|270|269.9|270|269.9|270|269.9|270|269.8|7477
1634038130000|2021-10-12 11:28:50|||||||||6064
1634038140000|2021-10-12 11:29:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|178
1634038150000|2021-10-12 11:29:10|270||269.9||270||269.9||17895
1634038190000|2021-10-12 11:29:50||269.7||269.7||269.7||269.7|9589
1634038200000|2021-10-12 11:30:00|269.8||269.8||269.8||269.8||0
1634038390000|2021-10-12 11:33:10|||||||||6619
1634038420000|2021-10-12 11:33:40|||||||||5932
1634038470000|2021-10-12 11:34:30|||||||||6400
1634038500000|2021-10-12 11:35:00|||||||||10000
1634038520000|2021-10-12 11:35:20|||||||||1000
1634038540000|2021-10-12 11:35:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1092
1634038550000|2021-10-12 11:35:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|9785
1634038660000|2021-10-12 11:37:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|16404
1634038710000|2021-10-12 11:38:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1183
1634038720000|2021-10-12 11:38:40||269.6||269.6||269.6||269.6|2758
1634038750000|2021-10-12 11:39:10|269.7||269.7||269.7||269.7||0
1634038810000|2021-10-12 11:40:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2901
1634038900000|2021-10-12 11:41:40||269.6||269.7||269.7||269.6|6828
1634038910000|2021-10-12 11:41:50|269.9||269.8||269.9||269.8||4686
1634038950000|2021-10-12 11:42:30|269.9||269.8||269.9||269.8||7000
1634039000000|2021-10-12 11:43:20|||||||||11031
1634039010000|2021-10-12 11:43:30|||||||||6294
1634039160000|2021-10-12 11:46:00|||||||||5921
1634039170000|2021-10-12 11:46:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2177
1634039180000|2021-10-12 11:46:20|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|9200
1634039210000|2021-10-12 11:46:50|269.8||269.8||269.8||269.8||4753
1634039220000|2021-10-12 11:47:00|269.7||269.7||269.7||269.7||0
1634039310000|2021-10-12 11:48:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|16640
1634039320000|2021-10-12 11:48:40||269.6||269.6||269.6||269.6|36
1634039330000|2021-10-12 11:48:50|269.7||269.7||269.7||269.7||0
1634039410000|2021-10-12 11:50:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|9284
1634039510000|2021-10-12 11:51:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3381
1634039580000|2021-10-12 11:53:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|3365
1634039610000|2021-10-12 11:53:30|||||||||3163
1634039710000|2021-10-12 11:55:10|||||||||4231
1634039810000|2021-10-12 11:56:50|||||||||6918
1634039840000|2021-10-12 11:57:20|270|269.9|269.9|269.8|270|269.9|269.9|269.8|4299
1634039910000|2021-10-12 11:58:30|||||||||2660
1634039930000|2021-10-12 11:58:50|||||||||91
1634040050000|2021-10-12 12:00:50|||||||||3322
1634040060000|2021-10-12 12:01:00|270|269.9|270|269.9|270|269.9|270|269.9|754
1634040100000|2021-10-12 12:01:40|||||||||8429
1634040180000|2021-10-12 12:03:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3682
1634040220000|2021-10-12 12:03:40|270|269.9|270|269.8|270|269.9|269.9|269.8|11607
1634040230000|2021-10-12 12:03:50|269.9||269.9||270||269.9||0
1634040240000|2021-10-12 12:04:00|||||||||1000
1634040260000|2021-10-12 12:04:20|270|269.9|270|269.9|270|269.9|270|269.9|36
1634040280000|2021-10-12 12:04:40|270.1||270||270.1||270||12846
1634040290000|2021-10-12 12:04:50|||||||||230
1634040310000|2021-10-12 12:05:10|270.1|270|270.1|270|270.1|270|270.1|270|428
1634040320000|2021-10-12 12:05:20|270.2||270.2||270.2||270.2||8554
1634040330000|2021-10-12 12:05:30|270.1||270.1||270.1||270.1||0
1634040410000|2021-10-12 12:06:50|270.2|270.1|270.1|270|270.2|270.1|270.1|270|5778
1634040430000|2021-10-12 12:07:10|270.2||270.1||270.2||270.1||2885
1634040510000|2021-10-12 12:08:30|270.2||270.2||270.2||270.1||5731
1634040530000|2021-10-12 12:08:50|270.1||270.1||270.1||270.1||0
1634040560000|2021-10-12 12:09:20||269.9||269.9||270||269.9|24801
1634040570000|2021-10-12 12:09:30|270|270|270|269.9|270|270|270|269.9|169
1634040620000|2021-10-12 12:10:20|270.1|270|270|269.9|270.1|270|270|269.9|11526
1634040650000|2021-10-12 12:10:50|||||||||8990
1634040710000|2021-10-12 12:11:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|3290
1634040760000|2021-10-12 12:12:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3809
1634040810000|2021-10-12 12:13:30|||||||||2929
1634040850000|2021-10-12 12:14:10|270|269.9|270|269.9|270|269.9|270|269.9|1062
1634041000000|2021-10-12 12:16:40|269.9|269.8|270|269.8|270|269.8|269.9|269.8|5811
1634041010000|2021-10-12 12:16:50||269.9||269.9||269.9||269.9|0
1634041110000|2021-10-12 12:18:30|||||||||4545
1634041160000|2021-10-12 12:19:20|||||||||1000
1634041220000|2021-10-12 12:20:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|11913
1634041260000|2021-10-12 12:21:00|270|269.9|270|269.9|270|269.9|270|269.9|2277
1634041350000|2021-10-12 12:22:30|||||||||5244
1634041360000|2021-10-12 12:22:40|270.1||270||270.1||270||2957
1634041380000|2021-10-12 12:23:00|270.1|270|270.1|270|270.1|270|270.1|269.9|49105
1634041390000|2021-10-12 12:23:10|||||||||2985
1634041410000|2021-10-12 12:23:30|270|269.9|270|269.9|270|270|270|269.9|58229
1634041430000|2021-10-12 12:23:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|7735
1634041450000|2021-10-12 12:24:10|270|269.9|270|269.9|270|269.9|270|269.9|4296
1634041500000|2021-10-12 12:25:00|||||||||18
1634041530000|2021-10-12 12:25:30|||||||||2664
1634041680000|2021-10-12 12:28:00|||||||||104
1634041700000|2021-10-12 12:28:20|270.1|270|270.1|270|270.1|270|270.1|270|3372
1634041720000|2021-10-12 12:28:40|270.2|270.1|270.1|270|270.2|270.1|270.1|270|6333
1634041760000|2021-10-12 12:29:20|270|269.9|270|269.9|270.1|269.9|270|269.9|19354
1634041770000|2021-10-12 12:29:30|270.1|270|270.1|270|270.1|270|270.1|269.9|13651
1634041780000|2021-10-12 12:29:40||269.9||270||270||269.9|8706
1634041840000|2021-10-12 12:30:40|||||||||2414
1634041920000|2021-10-12 12:32:00|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270.1|5254
1634041940000|2021-10-12 12:32:20|270.1|270|270.1|270|270.1|270|270.1|270|10321
1634042050000|2021-10-12 12:34:10|||||||||4246
1634042110000|2021-10-12 12:35:10|270.2||270.1||270.2||270.1||3154
1634042130000|2021-10-12 12:35:30|||||||||30866
1634042140000|2021-10-12 12:35:40||269.9||270||270||269.9|24416
1634042150000|2021-10-12 12:35:50|270|269.9|270|269.9|270|269.9|270|269.9|1161
1634042160000|2021-10-12 12:36:00|270.1||270||270.1||270||0
1634042210000|2021-10-12 12:36:50|270.1|270|270.1|270|270.1|270|270.1|270|826
1634042350000|2021-10-12 12:39:10|||||||||3719
1634042360000|2021-10-12 12:39:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|4212
1634042370000|2021-10-12 12:39:30|270.2||270.2||270.2||270.2||3288
1634042380000|2021-10-12 12:39:40|270.1|269.9|270.1|269.9|270.1|269.9|270|269.9|13868
1634042410000|2021-10-12 12:40:10|270|269.8|270|269.9|270|269.9|269.9|269.8|12627
1634042450000|2021-10-12 12:40:50|||||||||117
1634042510000|2021-10-12 12:41:50|||||||||2290
1634042520000|2021-10-12 12:42:00|270.1||270||270.1||270||0
1634042660000|2021-10-12 12:44:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|57271
1634042730000|2021-10-12 12:45:30|||||||||4171
1634042980000|2021-10-12 12:49:40|270|269.9|269.9|269.8|270|269.9|269.9|269.8|11464
1634043110000|2021-10-12 12:51:50|270||269.9||270||269.9||4823
1634043140000|2021-10-12 12:52:20|270|269.9|270|269.9|270|269.9|270|269.9|5518
1634043320000|2021-10-12 12:55:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|19147
1634043370000|2021-10-12 12:56:10||269.7||269.7||269.8||269.7|98747
1634043380000|2021-10-12 12:56:20|269.8|269.8|269.6|269.5|269.8|269.8|269.6|269.5|66996
1634043410000|2021-10-12 12:56:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|14128
1634043430000|2021-10-12 12:57:10|||||||||3029
1634043510000|2021-10-12 12:58:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|14272
1634043530000|2021-10-12 12:58:50|||||||||32
1634043590000|2021-10-12 12:59:50||269.6||269.7||269.7||269.6|3553
1634043700000|2021-10-12 13:01:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|15323
1634043720000|2021-10-12 13:02:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|10316
1634043760000|2021-10-12 13:02:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2236
1634043780000|2021-10-12 13:03:00|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|34983
1634043890000|2021-10-12 13:04:50|||||||||3299
1634043960000|2021-10-12 13:06:00|269.6||269.5||269.6||269.5||4765
1634044010000|2021-10-12 13:06:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|100
1634044020000|2021-10-12 13:07:00|||||||||2289
1634044060000|2021-10-12 13:07:40|||||||||721
1634044110000|2021-10-12 13:08:30|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|10569
1634044150000|2021-10-12 13:09:10|269.7|269.4|269.7|269.4|269.7|269.4|269.7|269.4|0
1634044170000|2021-10-12 13:09:30|269.8|269.5|269.7|269.4|269.8|269.5|269.7|269.4|0
1634044190000|2021-10-12 13:09:50|269.5|269.5|269.6|269.4|269.6|269.5|269.5|269.3|777
1634044200000|2021-10-12 13:10:00|269.5|269.3|269.5|269.3|269.5|269.3|269.5|269.3|0
1634044210000|2021-10-12 13:10:10|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|0
1634044220000|2021-10-12 13:10:20|269.5|269.3|269.6|269.4|269.6|269.4|269.5|269.3|0
1634044230000|2021-10-12 13:10:30|269.5|269.3|269.6|269.4|269.6|269.4|269.5|269.3|0
1634044240000|2021-10-12 13:10:40|269.5|269.3|269.6|269.4|269.6|269.4|269.5|269.3|0
1634044260000|2021-10-12 13:11:00|269.5|269.3|269.6|269.4|269.6|269.4|269.5|269.3|74
1634044270000|2021-10-12 13:11:10|269.7|269.5|269.7|269.5|269.7|269.5|269.6|269.4|0
1634044280000|2021-10-12 13:11:20|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|0
1634044310000|2021-10-12 13:11:50|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044320000|2021-10-12 13:12:00|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044330000|2021-10-12 13:12:10|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044340000|2021-10-12 13:12:20|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044350000|2021-10-12 13:12:30|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044360000|2021-10-12 13:12:40|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044370000|2021-10-12 13:12:50|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|0
1634044380000|2021-10-12 13:13:00|269.6|269.4|269.7|269.5|269.7|269.5|269.6|269.4|0
1634044390000|2021-10-12 13:13:10|269.6|269.4|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044400000|2021-10-12 13:13:20|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|0
1634044410000|2021-10-12 13:13:30|269.6|269.4|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044420000|2021-10-12 13:13:40|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044430000|2021-10-12 13:13:50|269.7|269.5|269.7|269.4|269.8|269.5|269.6|269.4|2008
1634044440000|2021-10-12 13:14:00|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|0
1634044450000|2021-10-12 13:14:10|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|892
1634044460000|2021-10-12 13:14:20|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|0
1634044470000|2021-10-12 13:14:30|269.5|269.3|269.5|269.3|269.5|269.3|269.5|269.3|0
1634044480000|2021-10-12 13:14:40|269.6|269.4|269.6|269.4|269.6|269.4|269.5|269.3|0
1634044490000|2021-10-12 13:14:50|269.5|269.3|269.6|269.4|269.6|269.4|269.5|269.3|3
1634044500000|2021-10-12 13:15:00|269.5|269.3|269.5|269.3|269.5|269.3|269.5|269.3|0
1634044510000|2021-10-12 13:15:10|269.7|269.5|269.7|269.5|269.7|269.5|269.6|269.4|0
1634044520000|2021-10-12 13:15:20|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|0
1634044530000|2021-10-12 13:15:30|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044560000|2021-10-12 13:16:00|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044570000|2021-10-12 13:16:10|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044580000|2021-10-12 13:16:20|269.7|269.5|269.7|269.5|269.7|269.5|269.6|269.4|0
1634044590000|2021-10-12 13:16:30|||||||||2017
1634044600000|2021-10-12 13:16:40|269.6|269.4|269.6|269.4|269.7|269.5|269.6|269.4|742
1634044610000|2021-10-12 13:16:50|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044630000|2021-10-12 13:17:10|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|0
1634044690000|2021-10-12 13:18:10|269.6|269.4|269.7|269.5|269.7|269.5|269.6|269.4|0
1634044700000|2021-10-12 13:18:20|269.6|269.4|269.7|269.5|269.7|269.5|269.6|269.4|0
1634044710000|2021-10-12 13:18:30|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|0
1634044720000|2021-10-12 13:18:40|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044730000|2021-10-12 13:18:50|269.7|269.5|269.7|269.5|269.7|269.5|269.6|269.4|0
1634044740000|2021-10-12 13:19:00|269.6|269.4|269.6|269.4|269.7|269.5|269.6|269.4|2341
1634044760000|2021-10-12 13:19:20|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|0
1634044770000|2021-10-12 13:19:30|269.6|269.4|269.7|269.5|269.7|269.5|269.6|269.4|0
1634044780000|2021-10-12 13:19:40|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|0
1634044800000|2021-10-12 13:20:00|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634044810000|2021-10-12 13:20:10|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|0
1634044860000|2021-10-12 13:21:00|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|603
1634044880000|2021-10-12 13:21:20|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|0
1634044890000|2021-10-12 13:21:30|269.5|269.3|269.5|269.3|269.6|269.4|269.5|269.3|0
1634044900000|2021-10-12 13:21:40|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|0
1634044920000|2021-10-12 13:22:00|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|0
1634044930000|2021-10-12 13:22:10|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|0
1634044940000|2021-10-12 13:22:20|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|0
1634044950000|2021-10-12 13:22:30|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|0
1634044970000|2021-10-12 13:22:50|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|0
1634044980000|2021-10-12 13:23:00|269.5|269.3|269.7|269.5|269.7|269.5|269.5|269.3|0
1634044990000|2021-10-12 13:23:10|269.6|269.4|269.6|269.4|269.7|269.5|269.6|269.4|0
1634045000000|2021-10-12 13:23:20|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|0
1634045010000|2021-10-12 13:23:30|269.7|269.5|269.8|269.5|269.8|269.5|269.6|269.4|939
1634045020000|2021-10-12 13:23:40|269.7||269.7||269.7||269.7||0
1634045030000|2021-10-12 13:23:50|269.6|269.4|269.6|269.4|269.6|269.5|269.6|269.4|0
1634045040000|2021-10-12 13:24:00|269.7|269.5|269.7|269.5|269.7|269.5|269.6|269.4|0
1634045100000|2021-10-12 13:25:00||269.4||269.5||269.5||269.4|744
1634045110000|2021-10-12 13:25:10|||||||||5
1634045130000|2021-10-12 13:25:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1546
1634045140000|2021-10-12 13:25:40|||||||||2906
1634045160000|2021-10-12 13:26:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|1672
1634045170000|2021-10-12 13:26:10|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|2726
1634045210000|2021-10-12 13:26:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5568
1634045310000|2021-10-12 13:28:30|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|5587
1634045350000|2021-10-12 13:29:10||269.5||269.6||269.6||269.5|8787
1634045370000|2021-10-12 13:29:30|269.6|269.5|269.6|269.4|269.6|269.5|269.5|269.4|10535
1634045380000|2021-10-12 13:29:40||269.5||269.5||269.5||269.5|0
1634045400000|2021-10-12 13:30:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|1992
1634045410000|2021-10-12 13:30:10|269.6|269.5|269.6|269.4|269.6|269.5|269.5|269.4|10263
1634045420000|2021-10-12 13:30:20||269.5||269.5||269.5||269.5|615
1634045430000|2021-10-12 13:30:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|59
1634045460000|2021-10-12 13:31:00||269.3||269.3||269.4||269.3|14420
1634045500000|2021-10-12 13:31:40|269.4|269.4|269.4|269.3|269.4|269.4|269.4|269.3|3875
1634045510000|2021-10-12 13:31:50|||||||||451
1634045550000|2021-10-12 13:32:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|94381
1634045580000|2021-10-12 13:33:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|9577
1634045590000|2021-10-12 13:33:10|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|8296
1634045610000|2021-10-12 13:33:30|||||||||2004
1634045620000|2021-10-12 13:33:40|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|6925
1634045640000|2021-10-12 13:34:00|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|742
1634045650000|2021-10-12 13:34:10||269.4||269.5||269.5||269.4|3243
1634045670000|2021-10-12 13:34:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|1690
1634045690000|2021-10-12 13:34:50||269.3||269.3||269.3||269.3|2931
1634045710000|2021-10-12 13:35:10||269.4||269.4||269.4||269.4|0
1634045720000|2021-10-12 13:35:20|269.6||269.5||269.6||269.5||6750
1634045760000|2021-10-12 13:36:00||269.3||269.3||269.3||269.3|4542
1634045800000|2021-10-12 13:36:40|269.4|269.2|269.3|269.2|269.4|269.2|269.3|269.2|13145
1634045810000|2021-10-12 13:36:50|269.4|269.3|269.4|269.3|269.6|269.4|269.4|269.3|40152
1634045820000|2021-10-12 13:37:00|269.5||269.4||269.5||269.4||0
1634045900000|2021-10-12 13:38:20|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|9061
1634045910000|2021-10-12 13:38:30|269.3|269.2|269.4|269.2|269.4|269.3|269.3|269.2|4911
1634045920000|2021-10-12 13:38:40||269.3||269.3||269.3||269.3|0
1634045970000|2021-10-12 13:39:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|9740
1634045980000|2021-10-12 13:39:40||269.3||269.3||269.3||269.3|2542
1634045990000|2021-10-12 13:39:50|269.4||269.4||269.4||269.4||0
1634046000000|2021-10-12 13:40:00|269.3|269.2|269.3|269.2|269.4|269.3|269.3|269.2|4358
1634046010000|2021-10-12 13:40:10|269.2|269.1|269.2|269.1|269.2|269.2|269.2|269.1|9770
1634046020000|2021-10-12 13:40:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|6582
1634046030000|2021-10-12 13:40:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|7693
1634046040000|2021-10-12 13:40:40|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|1146
1634046060000|2021-10-12 13:41:00|269.6|269.4|269.5|269.4|269.6|269.4|269.5|269.4|3821
1634046080000|2021-10-12 13:41:20|||||||||452
1634046090000|2021-10-12 13:41:30|||||||||51
1634046120000|2021-10-12 13:42:00|269.6||269.5||269.6||269.5||5013
1634046140000|2021-10-12 13:42:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|5297
1634046170000|2021-10-12 13:42:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|4728
1634046180000|2021-10-12 13:43:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|5021
1634046200000|2021-10-12 13:43:20|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|1744
1634046210000|2021-10-12 13:43:30|269.4|269.3|269.4|269.3|269.4|269.3|269.3|269.2|463
1634046240000|2021-10-12 13:44:00||269.2||269.2||269.2||269.2|4122
1634046300000|2021-10-12 13:45:00|269.3|269.1|269.2|269.1|269.3|269.1|269.2|269.1|3865
1634046320000|2021-10-12 13:45:20|269.1|269|269.1|269|269.1|269|269.1|269|1702
1634046330000|2021-10-12 13:45:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|9632
1634046340000|2021-10-12 13:45:40|269.1|269|269.1|269|269.1|269|269.1|269|2500
1634046350000|2021-10-12 13:45:50|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|0
1634046370000|2021-10-12 13:46:10|||||||||1282
1634046440000|2021-10-12 13:47:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|11527
1634046460000|2021-10-12 13:47:40||269.1||269.1||269.1||269.1|3534
1634046470000|2021-10-12 13:47:50|269.2||269.2||269.2||269.2||0
1634046480000|2021-10-12 13:48:00|||||||||5555
1634046490000|2021-10-12 13:48:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|1929
1634046510000|2021-10-12 13:48:30|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|2500
1634046520000|2021-10-12 13:48:40||269.2||269.2||269.2||269.2|0
1634046540000|2021-10-12 13:49:00|||||||||2
1634046580000|2021-10-12 13:49:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|8351
1634046590000|2021-10-12 13:49:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|5636
1634046650000|2021-10-12 13:50:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|16157
1634046660000|2021-10-12 13:51:00|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|18838
1634046670000|2021-10-12 13:51:10|269.3|269.2|269.3|269.2|269.3|269.2|269.2|269.1|2443
1634046710000|2021-10-12 13:51:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|3736
1634046730000|2021-10-12 13:52:10|||||||||4538
1634046740000|2021-10-12 13:52:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2320
1634046760000|2021-10-12 13:52:40|269.4|269.3|269.4|269.3|269.5|269.4|269.4|269.3|1627
1634046780000|2021-10-12 13:53:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|9696
1634046840000|2021-10-12 13:54:00|269.2|269.1|269.2|269.1|269.3|269.1|269.2|269.1|6112
1634046850000|2021-10-12 13:54:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|2648
1634046910000|2021-10-12 13:55:10|||||||||3958
1634046980000|2021-10-12 13:56:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6506
1634046990000|2021-10-12 13:56:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|743
1634047000000|2021-10-12 13:56:40|||||||||500
1634047010000|2021-10-12 13:56:50|||||||||5803
1634047090000|2021-10-12 13:58:10|||||||||48
1634047110000|2021-10-12 13:58:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|13619
1634047120000|2021-10-12 13:58:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|4948
1634047160000|2021-10-12 13:59:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|12467
1634047180000|2021-10-12 13:59:40|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|23
1634047190000|2021-10-12 13:59:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|3149
1634047200000|2021-10-12 14:00:00|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|0
1634047210000|2021-10-12 14:00:10||269.4||269.4||269.4||269.4|0
1634047220000|2021-10-12 14:00:20|269.6||269.5||269.6||269.5||0
1634047250000|2021-10-12 14:00:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|609
1634047260000|2021-10-12 14:01:00|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|4500
1634047310000|2021-10-12 14:01:50|||||||||5408
1634047360000|2021-10-12 14:02:40|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|10050
1634047370000|2021-10-12 14:02:50|269.5||269.6||269.6||269.5||0
1634047380000|2021-10-12 14:03:00|269.5||269.5||269.5||269.5||0
1634047390000|2021-10-12 14:03:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6806
1634047430000|2021-10-12 14:03:50|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|27762
1634047440000|2021-10-12 14:04:00|269.5|269.5|269.5|269.4|269.6|269.5|269.5|269.4|2500
1634047480000|2021-10-12 14:04:40|269.4|269.3|269.4|269.3|269.4|269.4|269.4|269.3|7681
1634047510000|2021-10-12 14:05:10|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|2652
1634047530000|2021-10-12 14:05:30|||||||||2285
1634047540000|2021-10-12 14:05:40|269.5||269.5||269.5||269.5||0
1634047550000|2021-10-12 14:05:50|269.4||269.4||269.4||269.4||0
1634047610000|2021-10-12 14:06:50|||||||||7327
1634047630000|2021-10-12 14:07:10|269.5||269.4||269.5||269.4||1830
1634047670000|2021-10-12 14:07:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|16304
1634047680000|2021-10-12 14:08:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|3414
1634047700000|2021-10-12 14:08:20|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|4394
1634047740000|2021-10-12 14:09:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|5059
1634047760000|2021-10-12 14:09:20||269.2||269.2||269.3||269.2|0
1634047800000|2021-10-12 14:10:00||269.3||269.3||269.3||269.3|0
1634047810000|2021-10-12 14:10:10|269.5||269.4||269.5||269.4||5480
1634047970000|2021-10-12 14:12:50|||||||||3899
1634047980000|2021-10-12 14:13:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|0
1634047990000|2021-10-12 14:13:10|||||||||3525
1634048090000|2021-10-12 14:14:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|11254
1634048100000|2021-10-12 14:15:00|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|4222
1634048110000|2021-10-12 14:15:10|269.3|269.3|269.4|269.3|269.4|269.3|269.3|269.3|824
1634048120000|2021-10-12 14:15:20|||||||||1436
1634048190000|2021-10-12 14:16:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|2768
1634048220000|2021-10-12 14:17:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|9685
1634048240000|2021-10-12 14:17:20|269.1|269|269.2|269.1|269.2|269.1|269.1|269|10255
1634048320000|2021-10-12 14:18:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|12482
1634048330000|2021-10-12 14:18:50|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|610
1634048340000|2021-10-12 14:19:00|269.2|269.2|269.3|269.2|269.3|269.2|269.2|269.1|0
1634048410000|2021-10-12 14:20:10|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|8158
1634048440000|2021-10-12 14:20:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|10126
1634048450000|2021-10-12 14:20:50|||||||||1114
1634048460000|2021-10-12 14:21:00|269.3|269.2|269.3|269.2|269.4|269.3|269.3|269.2|4462
1634048510000|2021-10-12 14:21:50|||||||||972
1634048560000|2021-10-12 14:22:40|||||||||750
1634048610000|2021-10-12 14:23:30|269.4||269.4||269.4||269.4||5050
1634048630000|2021-10-12 14:23:50||269.3||269.3||269.3||269.3|0
1634048690000|2021-10-12 14:24:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|7436
1634048720000|2021-10-12 14:25:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|4815
1634048800000|2021-10-12 14:26:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5480
1634048810000|2021-10-12 14:26:50||269.3||269.4||269.4||269.3|3565
1634048870000|2021-10-12 14:27:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2907
1634048880000|2021-10-12 14:28:00|||||||||4813
1634048950000|2021-10-12 14:29:10|269.7||269.6||269.7||269.6||9085
1634048960000|2021-10-12 14:29:20|||||||||1093
1634049010000|2021-10-12 14:30:10|||||||||5201
1634049020000|2021-10-12 14:30:20|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|18378
1634049130000|2021-10-12 14:32:10|||||||||2321
1634049140000|2021-10-12 14:32:20|||||||||2
1634049170000|2021-10-12 14:32:50|||||||||1963
1634049180000|2021-10-12 14:33:00|||||||||5326
1634049190000|2021-10-12 14:33:10|||||||||2252
1634049200000|2021-10-12 14:33:20|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|39325
1634049260000|2021-10-12 14:34:20|269.9||269.8||269.9||269.8||7043
1634049270000|2021-10-12 14:34:30|269.9|269.8|270|269.8|270|269.9|269.9|269.8|14019
1634049280000|2021-10-12 14:34:40|269.9|269.9|269.9|269.8|270|269.9|269.9|269.8|17613
1634049300000|2021-10-12 14:35:00|||||||||347
1634049310000|2021-10-12 14:35:10|||||||||742
1634049320000|2021-10-12 14:35:20|||||||||3860
1634049330000|2021-10-12 14:35:30|||||||||548
1634049340000|2021-10-12 14:35:40|270|269.9|270|269.9|270.1|270|269.9|269.8|22436
1634049350000|2021-10-12 14:35:50|||||||||7186
1634049360000|2021-10-12 14:36:00|269.9|269.8|269.9|269.8|270|269.9|269.9|269.8|15756
1634049370000|2021-10-12 14:36:10|270||270||270||270||2120
1634049410000|2021-10-12 14:36:50||269.9||269.9||269.9||269.9|5521
1634049440000|2021-10-12 14:37:20|||||||||1486
1634049450000|2021-10-12 14:37:30|269.9|269.8|270|269.8|270|269.8|269.9|269.8|10266
1634049460000|2021-10-12 14:37:40||269.9||269.9||269.9||269.8|13764
1634049470000|2021-10-12 14:37:50|270.1||270||270.1||270||5842
1634049510000|2021-10-12 14:38:30|269.9|269.8|270|269.9|270|269.9|269.9|269.8|7205
1634049520000|2021-10-12 14:38:40|||||||||3101
1634049530000|2021-10-12 14:38:50|||||||||1016
1634049560000|2021-10-12 14:39:20|||||||||4381
1634049570000|2021-10-12 14:39:30|||||||||643
1634049580000|2021-10-12 14:39:40|270.1|270|270.1|269.9|270.1|270|270|269.9|7296
1634049600000|2021-10-12 14:40:00||270||269.9||270||269.9|2717
1634049610000|2021-10-12 14:40:10|270.2|270|270.2|270.1|270.2|270.1|270.1|270|16487
1634049620000|2021-10-12 14:40:20||270||270.1||270.1||270|11095
1634049630000|2021-10-12 14:40:30|||||||||2678
1634049650000|2021-10-12 14:40:50|270.1|270|270.2|270|270.2|270|270.1|270|5245
1634049660000|2021-10-12 14:41:00|270.1||270.2||270.2||270.1||3271
1634049670000|2021-10-12 14:41:10|270.1||270.2||270.2||270.1||0
1634049680000|2021-10-12 14:41:20|270|269.9|270.1|270|270.1|270|270|269.9|51646
1634049690000|2021-10-12 14:41:30|270.2||270.1||270.2||270.1||6622
1634049700000|2021-10-12 14:41:40|270.2||270.1||270.2||270.1||1150
1634049720000|2021-10-12 14:42:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|7102
1634049730000|2021-10-12 14:42:10|270|269.9|270.1|269.9|270.1|270|270|269.9|14205
1634049820000|2021-10-12 14:43:40|270.2|270|270.1|270|270.2|270|270|269.9|65298
1634049830000|2021-10-12 14:43:50|270.2||270.2||270.2||270.2||790
1634049870000|2021-10-12 14:44:30|270.1|269.9|270.1|269.9|270.1|270|270.1|269.9|4256
1634049890000|2021-10-12 14:44:50||270||269.9||270||269.9|7
1634049910000|2021-10-12 14:45:10||270||270||270||270|0
1634049930000|2021-10-12 14:45:30|270.2||270.1||270.2||270.1||17421
1634049940000|2021-10-12 14:45:40|270.2||270.1||270.2||270.1||763
1634049950000|2021-10-12 14:45:50|||||||||282
1634049970000|2021-10-12 14:46:10|||||||||2607
1634049980000|2021-10-12 14:46:20|||||||||476
1634049990000|2021-10-12 14:46:30|270|269.9|270.1|269.9|270.1|269.9|270|269.9|7071
1634050000000|2021-10-12 14:46:40||270||270||270||270|0
1634050020000|2021-10-12 14:47:00|270|269.9|270.1|269.9|270.1|270|270|269.9|13264
1634050040000|2021-10-12 14:47:20|270||270||270||270||18843
1634050060000|2021-10-12 14:47:40|||||||||329
1634050070000|2021-10-12 14:47:50|||||||||277
1634050090000|2021-10-12 14:48:10|||||||||565
1634050130000|2021-10-12 14:48:50|||||||||7414
1634050140000|2021-10-12 14:49:00|||||||||887
1634050150000|2021-10-12 14:49:10|270.1|270|270.1|270|270.2|270|270|269.9|109712
1634050160000|2021-10-12 14:49:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|12044
1634050240000|2021-10-12 14:50:40|270.2||270.1||270.2||270.1||2262
1634050260000|2021-10-12 14:51:00|270|269.9|270|269.9|270|269.9|270|269.9|3717
1634050290000|2021-10-12 14:51:30|||||||||603
1634050300000|2021-10-12 14:51:40|||||||||640
1634050310000|2021-10-12 14:51:50|270.1||270||270.1||270||9544
1634050320000|2021-10-12 14:52:00|||||||||2299
1634050430000|2021-10-12 14:53:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|32870
1634050450000|2021-10-12 14:54:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|5644
1634050470000|2021-10-12 14:54:30|||||||||909
1634050520000|2021-10-12 14:55:20|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|17163
1634050530000|2021-10-12 14:55:30|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|6155
1634050540000|2021-10-12 14:55:40||269.8||269.8||269.8||269.8|2904
1634050550000|2021-10-12 14:55:50|||||||||5065
1634050560000|2021-10-12 14:56:00||269.7||269.7||269.8||269.7|2326
1634050570000|2021-10-12 14:56:10||269.8||269.8||269.8||269.7|2551
1634050580000|2021-10-12 14:56:20|||||||||6307
1634050590000|2021-10-12 14:56:30|||||||||1110
1634050630000|2021-10-12 14:57:10|||||||||2737
1634050640000|2021-10-12 14:57:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|12220
1634050660000|2021-10-12 14:57:40|||||||||718
1634050700000|2021-10-12 14:58:20|||||||||188
1634050720000|2021-10-12 14:58:40|||||||||3428
1634050730000|2021-10-12 14:58:50|||||||||384
1634050750000|2021-10-12 14:59:10|||||||||1121
1634050760000|2021-10-12 14:59:20|||||||||2477
1634050790000|2021-10-12 14:59:50|||||||||500
1634050800000|2021-10-12 15:00:00|||||||||3828
1634050810000|2021-10-12 15:00:10|269.9||269.9||269.9||269.8||10145
1634050820000|2021-10-12 15:00:20||269.8||269.8||269.8||269.8|1242
1634050830000|2021-10-12 15:00:30|||||||||359
1634050900000|2021-10-12 15:01:40|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|20315
1634050910000|2021-10-12 15:01:50|||||||||2297
1634050920000|2021-10-12 15:02:00|||||||||667
1634050950000|2021-10-12 15:02:30|||||||||3212
1634050990000|2021-10-12 15:03:10|||||||||2850
1634051020000|2021-10-12 15:03:40|||||||||2685
1634051060000|2021-10-12 15:04:20|||||||||1864
1634051080000|2021-10-12 15:04:40|||||||||3952
1634051090000|2021-10-12 15:04:50|||||||||1009
1634051100000|2021-10-12 15:05:00|||||||||403
1634051110000|2021-10-12 15:05:10|||||||||1795
1634051120000|2021-10-12 15:05:20|270|269.9|269.9|269.8|270|269.9|269.9|269.8|15559
1634051130000|2021-10-12 15:05:30|270|269.9|270|269.9|270|269.9|270|269.9|9616
1634051140000|2021-10-12 15:05:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|5601
1634051150000|2021-10-12 15:05:50|||||||||197
1634051210000|2021-10-12 15:06:50|||||||||2978
1634051220000|2021-10-12 15:07:00|||||||||1052
1634051240000|2021-10-12 15:07:20|||||||||1748
1634051260000|2021-10-12 15:07:40|||||||||1859
1634051270000|2021-10-12 15:07:50|||||||||763
1634051290000|2021-10-12 15:08:10|270|269.9|270|269.9|270|269.9|270|269.9|17455
1634051300000|2021-10-12 15:08:20|||||||||4399
1634051310000|2021-10-12 15:08:30|270.1|270|270.2|270|270.2|270.1|270.1|270|129788
1634051320000|2021-10-12 15:08:40|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270|66030
1634051330000|2021-10-12 15:08:50|270.3||270.2||270.3||270.2||24977
1634051340000|2021-10-12 15:09:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1633
1634051380000|2021-10-12 15:09:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4707
1634051390000|2021-10-12 15:09:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4156
1634051400000|2021-10-12 15:10:00||270.1||270.2||270.2||270.1|19920
1634051410000|2021-10-12 15:10:10|||||||||241
1634051440000|2021-10-12 15:10:40||270.1||270.2||270.2||270.1|3443
1634051450000|2021-10-12 15:10:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|18155
1634051460000|2021-10-12 15:11:00|||||||||709
1634051470000|2021-10-12 15:11:10|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|8711
1634051490000|2021-10-12 15:11:30|270|269.9|270.3|270.1|270.3|270.2|270|269.9|44287
1634051500000|2021-10-12 15:11:40|270.2||270.3||270.3||270.2||5028
1634051510000|2021-10-12 15:11:50|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|5402
1634051520000|2021-10-12 15:12:00|||||||||3953
1634051530000|2021-10-12 15:12:10|||||||||393
1634051560000|2021-10-12 15:12:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2139
1634051570000|2021-10-12 15:12:50|||||||||428
1634051580000|2021-10-12 15:13:00|||||||||4
1634051590000|2021-10-12 15:13:10|270.2|270|270.3|270.2|270.4|270.2|270.2|270|53027
1634051600000|2021-10-12 15:13:20|||||||||2294
1634051640000|2021-10-12 15:14:00|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|42411
1634051650000|2021-10-12 15:14:10||270.2||270.1||270.2||270.1|872
1634051660000|2021-10-12 15:14:20|270.2|270.2|270.3|270.1|270.3|270.2|270.2|270.1|1045
1634051670000|2021-10-12 15:14:30|270.2|270.2|270.3|270.1|270.3|270.2|270.2|270.1|2859
1634051690000|2021-10-12 15:14:50||270.2||270.2||270.2||270.2|2490
1634051810000|2021-10-12 15:16:50|270.4||270.4||270.4||270.3||11211
1634051820000|2021-10-12 15:17:00||270.3||270.3||270.3||270.2|9268
1634051830000|2021-10-12 15:17:10|||||||||2589
1634051840000|2021-10-12 15:17:20|270.3|270.1|270.3|270.2|270.3|270.2|270.3|270.1|34037
1634051860000|2021-10-12 15:17:40|||||||||2858
1634051870000|2021-10-12 15:17:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1634051880000|2021-10-12 15:18:00||270.2||270.3||270.3||270.2|5081
1634051890000|2021-10-12 15:18:10|||||||||385
1634051900000|2021-10-12 15:18:20|||||||||2350
1634051910000|2021-10-12 15:18:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|15903
1634051920000|2021-10-12 15:18:40|270.3|270.2|270.3|270.2|270.3|270.3|270.3|270.2|4552
1634051930000|2021-10-12 15:18:50|||||||||623
1634051940000|2021-10-12 15:19:00|||||||||2331
1634051950000|2021-10-12 15:19:10|||||||||2103
1634051960000|2021-10-12 15:19:20|||||||||1197
1634051970000|2021-10-12 15:19:30|||||||||2545
1634051980000|2021-10-12 15:19:40|||||||||846
1634051990000|2021-10-12 15:19:50|||||||||2201
1634052000000|2021-10-12 15:20:00|270.4||270.3||270.4||270.3||5861
1634052010000|2021-10-12 15:20:10|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|5314
1634052020000|2021-10-12 15:20:20||270.3||270.3||270.3||270.3|0
1634052030000|2021-10-12 15:20:30|270.5||270.4||270.5||270.4||6020
1634052040000|2021-10-12 15:20:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|11387
1634052060000|2021-10-12 15:21:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|4222
1634052070000|2021-10-12 15:21:10|270.5||270.5||270.5||270.4||6685
1634052090000|2021-10-12 15:21:30|||||||||427
1634052100000|2021-10-12 15:21:40||270.4||270.4||270.4||270.4|2464
1634052110000|2021-10-12 15:21:50|||||||||1963
1634052120000|2021-10-12 15:22:00|||||||||1194
1634052130000|2021-10-12 15:22:10|||||||||1387
1634052140000|2021-10-12 15:22:20|||||||||1217
1634052150000|2021-10-12 15:22:30|||||||||1322
1634052160000|2021-10-12 15:22:40|||||||||1318
1634052170000|2021-10-12 15:22:50|||||||||1402
1634052180000|2021-10-12 15:23:00|||||||||1641
1634052190000|2021-10-12 15:23:10|270.6||270.5||270.6||270.5||7053
1634052200000|2021-10-12 15:23:20|||||||||1197
1634052210000|2021-10-12 15:23:30|||||||||2433
1634052220000|2021-10-12 15:23:40|||||||||1204
1634052230000|2021-10-12 15:23:50|||||||||2526
1634052240000|2021-10-12 15:24:00|||||||||2614
1634052250000|2021-10-12 15:24:10|||||||||1554
1634052260000|2021-10-12 15:24:20|||||||||2078
1634052270000|2021-10-12 15:24:30|||||||||1207
1634052280000|2021-10-12 15:24:40|||||||||2508
1634052290000|2021-10-12 15:24:50|||||||||2342
1634052300000|2021-10-12 15:25:00|||||||||879
1634052310000|2021-10-12 15:25:10|||||||||2654
1634052320000|2021-10-12 15:25:20|||||||||2415
1634052330000|2021-10-12 15:25:30|||||||||2567
1634052340000|2021-10-12 15:25:40|||||||||1523
1634052350000|2021-10-12 15:25:50|||||||||2631
1634052360000|2021-10-12 15:26:00|||||||||2270
1634052370000|2021-10-12 15:26:10|||||||||2722
1634052380000|2021-10-12 15:26:20|||||||||2754
1634052390000|2021-10-12 15:26:30|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|28908
1634052400000|2021-10-12 15:26:40|270.5||270.5||270.5||270.4||2998
1634052410000|2021-10-12 15:26:50|270.4||270.4||270.4||270.4||535
1634052420000|2021-10-12 15:27:00|||||||||1061
1634052430000|2021-10-12 15:27:10|||||||||1380
1634052440000|2021-10-12 15:27:20|270.5||270.5||270.5||270.5||12518
1634052450000|2021-10-12 15:27:30|||||||||909
1634052460000|2021-10-12 15:27:40||270.4||270.4||270.4||270.4|7389
1634052470000|2021-10-12 15:27:50|270.6||270.6||270.6||270.6||688
1634052480000|2021-10-12 15:28:00|270.5||270.5||270.5||270.5||2488
1634052490000|2021-10-12 15:28:10|||||||||2758
1634052500000|2021-10-12 15:28:20|||||||||1404
1634052510000|2021-10-12 15:28:30||270.3||270.3||270.3||270.3|18454
1634052520000|2021-10-12 15:28:40|||||||||1191
1634052530000|2021-10-12 15:28:50|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|12470
1634052540000|2021-10-12 15:29:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5931
1634052550000|2021-10-12 15:29:10|270.6||270.5||270.6||270.5||4905
1634052560000|2021-10-12 15:29:20|||||||||4189
1634052570000|2021-10-12 15:29:30|270.6||270.5||270.6||270.5||5501
1634052580000|2021-10-12 15:29:40|270.4|270.3|270.4|270.2|270.5|270.3|270.4|270.2|24193
1634052590000|2021-10-12 15:29:50|270.3||270.4||270.4||270.3||8844
1634108420000|2021-10-13 07:00:20|270.7|270.3|270.8|270.5|270.8|270.5|270.7|270.3|58735
1634108430000|2021-10-13 07:00:30|270.7|270.6|270.8|270.5|270.9|270.7|270.7|270.3|7826
1634108440000|2021-10-13 07:00:40|270.9|270.4|270.7|270.4|270.9|270.7|270.7|270.4|2500
1634108460000|2021-10-13 07:01:00|270.6|270.3|270.3|270|270.6|270.3|270.3|270|32227
1634108470000|2021-10-13 07:01:10|270.2|269.9|270|269.8|270.2|269.9|270|269.8|7706
1634108520000|2021-10-13 07:02:00|270.1|269.9|270.1|269.8|270.1|269.9|269.9|269.8|12792
1634108530000|2021-10-13 07:02:10|270|269.7|269.9|269.7|270|269.8|269.9|269.7|4141
1634108540000|2021-10-13 07:02:20|269.8|269.6|269.9|269.6|269.9|269.6|269.6|269.4|13720
1634108560000|2021-10-13 07:02:40|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|663
1634108620000|2021-10-13 07:03:40|269.9|269.7|270.1|269.9|270.2|269.9|269.9|269.7|10709
1634108630000|2021-10-13 07:03:50|270.2||270.2||270.2||270.2||0
1634108640000|2021-10-13 07:04:00|270.1|269.8|270.1|269.9|270.1|269.9|270.1|269.7|0
1634108680000|2021-10-13 07:04:40|270.2|270|270.2|270|270.2|270|270.2|270|0
1634108700000|2021-10-13 07:05:00|270.1|269.9|269.8|269.6|270.1|269.9|269.8|269.6|2284
1634108720000|2021-10-13 07:05:20|269.7|269.5|269.7|269.5|269.8|269.6|269.7|269.5|7389
1634108730000|2021-10-13 07:05:30|269.8|269.6|269.9|269.7|270|269.7|269.7|269.5|38430
1634108740000|2021-10-13 07:05:40|269.8||269.9||269.9||269.8||2500
1634108750000|2021-10-13 07:05:50|270|269.8|270.1|269.9|270.1|269.9|270|269.8|1210
1634108760000|2021-10-13 07:06:00|270|269.8|269.9|269.7|270|269.8|269.9|269.7|0
1634108780000|2021-10-13 07:06:20|269.8|269.6|269.8|269.7|269.9|269.7|269.7|269.6|16416
1634108790000|2021-10-13 07:06:30|||||||||5
1634108800000|2021-10-13 07:06:40||269.6||269.6||269.6||269.6|767
1634108810000|2021-10-13 07:06:50|269.7|269.5|269.8|269.6|269.8|269.6|269.7|269.5|9166
1634108820000|2021-10-13 07:07:00|269.9|269.7|269.9|269.7|269.9|269.7|269.8|269.7|16326
1634108830000|2021-10-13 07:07:10|270|269.8|270.1|269.9|270.2|270|270|269.8|11447
1634108850000|2021-10-13 07:07:30|270.2||270.1||270.2||270.1||0
1634108860000|2021-10-13 07:07:40|270.2||270.1||270.2||270.1||0
1634108880000|2021-10-13 07:08:00|270|269.8|269.9|269.7|270.1|269.8|269.9|269.7|6537
1634108900000|2021-10-13 07:08:20|270|269.8|270|269.7|270|269.8|270|269.7|0
1634108910000|2021-10-13 07:08:30||269.8||269.8||269.8||269.8|0
1634108920000|2021-10-13 07:08:40|270.1|269.9|270.1|269.8|270.1|269.9|270.1|269.8|0
1634108930000|2021-10-13 07:08:50|270|269.9|270.3|270|270.3|270|270|269.9|2512
1634108960000|2021-10-13 07:09:20|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|0
1634108980000|2021-10-13 07:09:40|270.2|270|270.2|270|270.2|270|270.2|270|6031
1634108990000|2021-10-13 07:09:50|270.1|269.9|270.1|269.9|270.1|270|270|269.9|9001
1634109020000|2021-10-13 07:10:20|270.2|270|270.2|270|270.2|270|270.2|270|4276
1634109040000|2021-10-13 07:10:40|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634109060000|2021-10-13 07:11:00||270||270||270||270|0
1634109090000|2021-10-13 07:11:30|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|12597
1634109120000|2021-10-13 07:12:00|270.2|270|270|269.8|270.2|270.1|270|269.8|12433
1634109130000|2021-10-13 07:12:10||269.9||269.8||269.9||269.8|4351
1634109160000|2021-10-13 07:12:40||269.9||269.8||269.9||269.8|0
1634109180000|2021-10-13 07:13:00||269.9||269.8||269.9||269.8|111
1634109190000|2021-10-13 07:13:10|270.1|269.9|270|269.8|270.1|269.9|270|269.8|0
1634109210000|2021-10-13 07:13:30|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634109230000|2021-10-13 07:13:50|270|269.8|269.9|269.8|270|269.8|269.9|269.8|3189
1634109260000|2021-10-13 07:14:20|270|269.9|270.1|269.9|270.1|269.9|270|269.9|3740
1634109270000|2021-10-13 07:14:30|270|269.8|269.9|269.8|270|269.8|269.9|269.8|0
1634109280000|2021-10-13 07:14:40|270|269.7|270|269.8|270|269.8|269.9|269.7|6277
1634109290000|2021-10-13 07:14:50|269.9|269.7|269.9|269.8|269.9|269.8|269.9|269.7|4392
1634109300000|2021-10-13 07:15:00|269.7|269.7|269.9|269.7|269.9|269.7|269.7|269.5|28879
1634109310000|2021-10-13 07:15:10|270|269.8|270|269.8|270|269.8|270|269.8|0
1634109330000|2021-10-13 07:15:30|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|209
1634109360000|2021-10-13 07:16:00|270|269.8|269.9|269.7|270.1|269.8|269.8|269.7|14289
1634109370000|2021-10-13 07:16:10|270|269.8|269.9|269.8|270|269.8|269.9|269.8|0
1634109380000|2021-10-13 07:16:20|270||269.9||270||269.9||0
1634109410000|2021-10-13 07:16:50|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|5067
1634109430000|2021-10-13 07:17:10||269.8||269.8||269.8||269.8|2717
1634109440000|2021-10-13 07:17:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|1777
1634109470000|2021-10-13 07:17:50|269.9||269.9||269.9||269.9||0
1634109480000|2021-10-13 07:18:00|269.8|269.6|269.7|269.6|269.8|269.6|269.6|269.5|18989
1634109490000|2021-10-13 07:18:10|269.8|269.5|269.5|269.4|269.8|269.5|269.5|269.4|16488
1634109520000|2021-10-13 07:18:40|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|9947
1634109530000|2021-10-13 07:18:50|269.6|269.3|269.5|269.4|269.6|269.4|269.5|269.3|58835
1634109540000|2021-10-13 07:19:00|||||||||555
1634109550000|2021-10-13 07:19:10|269.6||269.5||269.6||269.5||7200
1634109580000|2021-10-13 07:19:40|||||||||2290
1634109600000|2021-10-13 07:20:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|8545
1634109620000|2021-10-13 07:20:20|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|17121
1634109650000|2021-10-13 07:20:50||269.5||269.5||269.5||269.5|0
1634109670000|2021-10-13 07:21:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|11718
1634109680000|2021-10-13 07:21:20|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|7629
1634109690000|2021-10-13 07:21:30|269.6|269.4|269.6|269.4|269.6|269.5|269.5|269.4|12885
1634109700000|2021-10-13 07:21:40||269.5||269.5||269.5||269.5|0
1634109710000|2021-10-13 07:21:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1634109740000|2021-10-13 07:22:20|269.6|269.5|269.6|269.5|269.7|269.6|269.6|269.5|10092
1634109780000|2021-10-13 07:23:00|269.7||269.6||269.7||269.6||0
1634109810000|2021-10-13 07:23:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.3|46752
1634109820000|2021-10-13 07:23:40|269.4|269.3|269.3|269.2|269.4|269.4|269.3|269.1|64911
1634109830000|2021-10-13 07:23:50|||||||||2074
1634109840000|2021-10-13 07:24:00|||||||||11124
1634109850000|2021-10-13 07:24:10||269.1||269.2||269.2||269.1|59052
1634109900000|2021-10-13 07:25:00|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.1|31047
1634109940000|2021-10-13 07:25:40|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|15910
1634109960000|2021-10-13 07:26:00||269.1||269.2||269.2||269.1|27619
1634110000000|2021-10-13 07:26:40||269.1||269.2||269.2||269.1|19091
1634110020000|2021-10-13 07:27:00|269.2|269.1|269.1|269|269.2|269.2|269|268.9|238994
1634110050000|2021-10-13 07:27:30|269.2|269.1|269.1|269|269.2|269.1|269.1|269|6225
1634110060000|2021-10-13 07:27:40|269.2|269.1|269.2|269.1|269.3|269.2|269.2|269.1|16534
1634110100000|2021-10-13 07:28:20|||||||||283
1634110110000|2021-10-13 07:28:30|||||||||3278
1634110140000|2021-10-13 07:29:00|269.1|269|269.1|269|269.1|269|269.1|269|7025
1634110150000|2021-10-13 07:29:10|269.2||269.2||269.2||269.2||0
1634110170000|2021-10-13 07:29:30||269.1||269.1||269.1||269.1|0
1634110200000|2021-10-13 07:30:00|269.1|269|269.1|269|269.1|269|269.1|269|4365
1634110220000|2021-10-13 07:30:20|269.2||269.2||269.2||269.2||5319
1634110230000|2021-10-13 07:30:30|269.1||269.1||269.1||269.1||0
1634110270000|2021-10-13 07:31:10|269.2||269.2||269.2||269.2||1290
1634110280000|2021-10-13 07:31:20|269.1|268.9|268.9|268.8|269.1|268.9|268.9|268.8|18084
1634110320000|2021-10-13 07:32:00|269|268.9|268.9|268.8|269|268.9|268.9|268.7|136304
1634110330000|2021-10-13 07:32:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.6|29956
1634110390000|2021-10-13 07:33:10|268.7|268.6|268.7|268.6|268.7|268.7|268.7|268.5|17811
1634110420000|2021-10-13 07:33:40|||||||||7298
1634110430000|2021-10-13 07:33:50||268.5||268.6||268.6||268.5|16579
1634110450000|2021-10-13 07:34:10|268.6|268.5|268.5|268.4|268.6|268.6|268.5|268.4|35111
1634110470000|2021-10-13 07:34:30||268.3||268.4||268.4||268.3|33699
1634110480000|2021-10-13 07:34:40|||||||||2584
1634110500000|2021-10-13 07:35:00|||||||||6258
1634110520000|2021-10-13 07:35:20|||||||||276
1634110550000|2021-10-13 07:35:50||268.3||268.4||268.4||268.3|8248
1634110610000|2021-10-13 07:36:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|52746
1634110630000|2021-10-13 07:37:10|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|22584
1634110640000|2021-10-13 07:37:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|21737
1634110650000|2021-10-13 07:37:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|4173
1634110720000|2021-10-13 07:38:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|12021
1634110750000|2021-10-13 07:39:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|34837
1634110760000|2021-10-13 07:39:20|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.6|2980
1634110770000|2021-10-13 07:39:30|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|16088
1634110780000|2021-10-13 07:39:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1634110790000|2021-10-13 07:39:50||268.5||268.5||268.5||268.5|4714
1634110800000|2021-10-13 07:40:00|268.6|268.6|268.6|268.4|268.7|268.6|268.6|268.4|17581
1634110810000|2021-10-13 07:40:10|268.7|268.5|268.6|268.5|268.7|268.6|268.6|268.5|2435
1634110850000|2021-10-13 07:40:50|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|9092
1634110860000|2021-10-13 07:41:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|10319
1634110890000|2021-10-13 07:41:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|0
1634110900000|2021-10-13 07:41:40||268.1||268.2||268.2||268.1|35045
1634110920000|2021-10-13 07:42:00|268.4|268.3|268.6|268.4|268.6|268.4|268.4|268.3|19153
1634110990000|2021-10-13 07:43:10|268.5|268.3|268.3|268.2|268.5|268.3|268.3|268.2|22391
1634111060000|2021-10-13 07:44:20||268.1||268.2||268.2||268.1|59624
1634111070000|2021-10-13 07:44:30|||||||||2674
1634111100000|2021-10-13 07:45:00|||||||||9003
1634111120000|2021-10-13 07:45:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|33999
1634111140000|2021-10-13 07:45:40|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|38377
1634111150000|2021-10-13 07:45:50|268.4|268.3|268.4|268.2|268.4|268.3|268.4|268.2|14146
1634111180000|2021-10-13 07:46:20|268.3|268.1|268.3|268.2|268.3|268.2|268.3|268.1|14969
1634111230000|2021-10-13 07:47:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|25916
1634111260000|2021-10-13 07:47:40|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|15307
1634111280000|2021-10-13 07:48:00||268.1||268.2||268.2||268.1|21771
1634111330000|2021-10-13 07:48:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|25387
1634111420000|2021-10-13 07:50:20|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|64398
1634111430000|2021-10-13 07:50:30|268.7||268.7||268.7||268.7||0
1634111440000|2021-10-13 07:50:40|268.6||268.6||268.6||268.6||0
1634111480000|2021-10-13 07:51:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|745
1634111500000|2021-10-13 07:51:40|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|745
1634111510000|2021-10-13 07:51:50|268.8||268.7||268.8||268.7||0
1634111520000|2021-10-13 07:52:00|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|9571
1634111580000|2021-10-13 07:53:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|1779
1634111620000|2021-10-13 07:53:40|||||||||5061
1634111650000|2021-10-13 07:54:10|268.7|268.6|268.8|268.6|268.8|268.7|268.7|268.5|38843
1634111670000|2021-10-13 07:54:30|268.7||268.7||268.7||268.7||0
1634111720000|2021-10-13 07:55:20|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|8538
1634111740000|2021-10-13 07:55:40|268.7||268.8||268.8||268.7||0
1634111750000|2021-10-13 07:55:50||268.7||268.7||268.7||268.7|0
1634111780000|2021-10-13 07:56:20|268.9||268.8||268.9||268.8||4669
1634111790000|2021-10-13 07:56:30|268.9||268.9||268.9||268.9||0
1634111800000|2021-10-13 07:56:40|268.8||268.9||268.9||268.8||0
1634111820000|2021-10-13 07:57:00|268.8|268.8|268.8|268.7|268.9|268.8|268.8|268.7|8115
1634111910000|2021-10-13 07:58:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|47592
1634111920000|2021-10-13 07:58:40|||||||||6588
1634111950000|2021-10-13 07:59:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|18103
1634111980000|2021-10-13 07:59:40|268.9||268.9||268.9||268.9||0
1634112000000|2021-10-13 08:00:00|268.8|268.6|268.6|268.5|268.8|268.7|268.6|268.5|22016
1634112010000|2021-10-13 08:00:10|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|5335
1634112020000|2021-10-13 08:00:20|268.6|268.5|268.6|268.4|268.6|268.5|268.6|268.4|2500
1634112040000|2021-10-13 08:00:40||268.5||268.5||268.5||268.5|157
1634112050000|2021-10-13 08:00:50||268.4||268.4||268.4||268.4|6918
1634112080000|2021-10-13 08:01:20|268.5|268.5|268.5|268.4|268.5|268.5|268.5|268.4|12798
1634112100000|2021-10-13 08:01:40|||||||||13
1634112120000|2021-10-13 08:02:00|||||||||2492
1634112140000|2021-10-13 08:02:20|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|9003
1634112170000|2021-10-13 08:02:50|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|8772
1634112190000|2021-10-13 08:03:10|268.6|268.6|268.7|268.6|268.7|268.6|268.6|268.6|0
1634112200000|2021-10-13 08:03:20||268.5||268.5||268.6||268.5|2898
1634112220000|2021-10-13 08:03:40|268.6|268.6|268.8|268.7|268.9|268.8|268.6|268.6|8829
1634112230000|2021-10-13 08:03:50|268.9||268.9||268.9||268.9||0
1634112280000|2021-10-13 08:04:40|269|268.8|269|268.9|269|268.9|269|268.8|2000
1634112290000|2021-10-13 08:04:50||268.8||268.8||268.9||268.8|5745
1634112300000|2021-10-13 08:05:00|268.9||269||269||268.9||0
1634112320000|2021-10-13 08:05:20|268.9|268.7|268.9|268.7|268.9|268.7|268.9|268.7|5743
1634112350000|2021-10-13 08:05:50||268.8||268.8||268.8||268.8|0
1634112420000|2021-10-13 08:07:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|8713
1634112460000|2021-10-13 08:07:40|268.9|268.8|268.9|268.7|268.9|268.8|268.9|268.7|1223
1634112470000|2021-10-13 08:07:50|268.8||268.8||268.8||268.8||0
1634112480000|2021-10-13 08:08:00|268.9||268.9||268.9||268.9||0
1634112490000|2021-10-13 08:08:10||268.8||268.8||268.8||268.8|0
1634112500000|2021-10-13 08:08:20|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|4172
1634112540000|2021-10-13 08:09:00||268.8||268.7||268.8||268.7|3132
1634112600000|2021-10-13 08:10:00|268.8|268.6|268.7|268.6|268.8|268.7|268.7|268.6|19207
1634112630000|2021-10-13 08:10:30|||||||||4087
1634112680000|2021-10-13 08:11:20|||||||||550
1634112720000|2021-10-13 08:12:00|268.6|268.5|268.6|268.4|268.7|268.5|268.6|268.4|22557
1634112780000|2021-10-13 08:13:00||268.5||268.5||268.5||268.5|0
1634112840000|2021-10-13 08:14:00|268.7|268.6|268.6|268.4|268.7|268.6|268.6|268.4|25587
1634112890000|2021-10-13 08:14:50||268.5||268.5||268.5||268.4|16250
1634112900000|2021-10-13 08:15:00||268.4||268.5||268.5||268.4|43582
1634112920000|2021-10-13 08:15:20||268.4||268.5||268.5||268.4|18537
1634112930000|2021-10-13 08:15:30||268.4||268.5||268.5||268.4|18009
1634112940000|2021-10-13 08:15:40|268.5|268.4|268.5|268.3|268.5|268.5|268.4|268.3|28965
1634112950000|2021-10-13 08:15:50||268.4||268.4||268.4||268.4|0
1634113010000|2021-10-13 08:16:50|268.6|268.5|268.6|268.4|268.6|268.5|268.6|268.4|1990
1634113080000|2021-10-13 08:18:00|268.5|268.5|268.6|268.5|268.6|268.5|268.5|268.5|8759
1634113090000|2021-10-13 08:18:10|||||||||7740
1634113100000|2021-10-13 08:18:20|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|8898
1634113110000|2021-10-13 08:18:30|268.5|268.5|268.5|268.4|268.5|268.5|268.5|268.4|200
1634113120000|2021-10-13 08:18:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|12135
1634113170000|2021-10-13 08:19:30|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|6845
1634113180000|2021-10-13 08:19:40|||||||||4627
1634113190000|2021-10-13 08:19:50|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|2500
1634113200000|2021-10-13 08:20:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|162
1634113210000|2021-10-13 08:20:10|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|9046
1634113320000|2021-10-13 08:22:00|268.6|268.3|268.6|268.5|268.6|268.5|268.6|268.3|75364
1634113350000|2021-10-13 08:22:30||268.4||268.5||268.5||268.4|66780
1634113360000|2021-10-13 08:22:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|5796
1634113410000|2021-10-13 08:23:30|||||||||1850
1634113440000|2021-10-13 08:24:00|||||||||137
1634113450000|2021-10-13 08:24:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|7327
1634113460000|2021-10-13 08:24:20|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|8206
1634113470000|2021-10-13 08:24:30||268.6||268.6||268.6||268.6|0
1634113510000|2021-10-13 08:25:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|4038
1634113540000|2021-10-13 08:25:40|268.7||268.6||268.7||268.6||3273
1634113550000|2021-10-13 08:25:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1634113560000|2021-10-13 08:26:00|||||||||2882
1634113600000|2021-10-13 08:26:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|3638
1634113620000|2021-10-13 08:27:00||268.4||268.5||268.5||268.4|31946
1634113750000|2021-10-13 08:29:10|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|16729
1634113800000|2021-10-13 08:30:00|||||||||9326
1634113820000|2021-10-13 08:30:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|19944
1634113870000|2021-10-13 08:31:10|||||||||1500
1634113890000|2021-10-13 08:31:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|23748
1634113950000|2021-10-13 08:32:30||268.3||268.4||268.4||268.3|27800
1634114000000|2021-10-13 08:33:20||268.3||268.4||268.4||268.3|21617
1634114010000|2021-10-13 08:33:30||268.3||268.4||268.4||268.3|50511
1634114020000|2021-10-13 08:33:40|268.4|268.3|268.3|268.2|268.4|268.4|268.3|268.1|52908
1634114030000|2021-10-13 08:33:50|268.4|268.3|268.5|268.3|268.5|268.4|268.4|268.3|69457
1634114070000|2021-10-13 08:34:30|268.4||268.4||268.4||268.4||2924
1634114120000|2021-10-13 08:35:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|25384
1634114130000|2021-10-13 08:35:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|11234
1634114160000|2021-10-13 08:36:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|11922
1634114170000|2021-10-13 08:36:10|||||||||500
1634114230000|2021-10-13 08:37:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|11308
1634114240000|2021-10-13 08:37:20|||||||||5441
1634114270000|2021-10-13 08:37:50|||||||||2000
1634114280000|2021-10-13 08:38:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|11369
1634114300000|2021-10-13 08:38:20|268.2|268.1|268.3|268.1|268.3|268.2|268.2|268.1|10513
1634114310000|2021-10-13 08:38:30||268.2||268.1||268.2||268.1|0
1634114320000|2021-10-13 08:38:40|268.2||268.2||268.2||268.2||23604
1634114360000|2021-10-13 08:39:20|268.3|268.2|268.1|268|268.3|268.2|268.1|268|33665
1634114390000|2021-10-13 08:39:50||267.9||268||268||267.9|59580
1634114400000|2021-10-13 08:40:00|||||||||414
1634114430000|2021-10-13 08:40:30|268.2|268.1|268.3|268.1|268.3|268.2|268.2|268.1|26052
1634114440000|2021-10-13 08:40:40||268.2||268.2||268.2||268.2|140
1634114520000|2021-10-13 08:42:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|5246
1634114620000|2021-10-13 08:43:40|268.5||268.5||268.5||268.5||7769
1634114660000|2021-10-13 08:44:20||268.4||268.3||268.4||268.3|1860
1634114680000|2021-10-13 08:44:40|268.4|268.4|268.5|268.3|268.5|268.4|268.4|268.3|4935
1634114700000|2021-10-13 08:45:00||268.4||268.3||268.4||268.3|2936
1634114720000|2021-10-13 08:45:20||268.4||268.4||268.4||268.4|0
1634114730000|2021-10-13 08:45:30|||||||||4571
1634114750000|2021-10-13 08:45:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|14170
1634114790000|2021-10-13 08:46:30|268.5|268.4|268.5|268.4|268.5|268.4|268.4|268.3|41904
1634114810000|2021-10-13 08:46:50|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|17749
1634114860000|2021-10-13 08:47:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|22604
1634114880000|2021-10-13 08:48:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|4365
1634114900000|2021-10-13 08:48:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|0
1634114910000|2021-10-13 08:48:30|268.9||268.8||268.9||268.8||0
1634114920000|2021-10-13 08:48:40|268.9||268.9||268.9||268.9||3940
1634114940000|2021-10-13 08:49:00|268.8||268.8||268.8||268.8||0
1634114970000|2021-10-13 08:49:30|||||||||1479
1634115010000|2021-10-13 08:50:10|||||||||742
1634115020000|2021-10-13 08:50:20|268.9||268.9||268.9||268.9||3679
1634115040000|2021-10-13 08:50:40|268.8||268.8||268.8||268.8||0
1634115120000|2021-10-13 08:52:00|268.7|268.6|268.8|268.6|268.8|268.7|268.7|268.6|38914
1634115130000|2021-10-13 08:52:10|268.7||268.8||268.8||268.7||0
1634115140000|2021-10-13 08:52:20|268.7||268.7||268.7||268.7||0
1634115220000|2021-10-13 08:53:40|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.6|46449
1634115250000|2021-10-13 08:54:10|269|268.9|269|268.9|269|268.9|269|268.9|2499
1634115260000|2021-10-13 08:54:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|0
1634115270000|2021-10-13 08:54:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|9806
1634115280000|2021-10-13 08:54:40|268.9||268.9||268.9||268.9||0
1634115320000|2021-10-13 08:55:20||268.8||268.8||268.8||268.8|0
1634115360000|2021-10-13 08:56:00|269|268.9|269|268.8|269|268.9|268.9|268.8|27648
1634115380000|2021-10-13 08:56:20|268.9||268.9||268.9||268.9||0
1634115390000|2021-10-13 08:56:30||268.7||268.8||268.8||268.7|12443
1634115430000|2021-10-13 08:57:10|269||269||269||269||5072
1634115450000|2021-10-13 08:57:30||268.9||268.9||268.9||268.9|0
1634115490000|2021-10-13 08:58:10|269.1|268.8|269|268.8|269.1|268.8|269|268.8|11197
1634115550000|2021-10-13 08:59:10|268.9|268.7|268.8|268.7|268.9|268.7|268.8|268.7|8874
1634115560000|2021-10-13 08:59:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|0
1634115570000|2021-10-13 08:59:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3146
1634115590000|2021-10-13 08:59:50|268.9||268.8||268.9||268.8||0
1634115600000|2021-10-13 09:00:00|268.9||268.9||268.9||268.9||0
1634115610000|2021-10-13 09:00:10|268.8||268.8||268.8||268.8||0
1634115650000|2021-10-13 09:00:50||268.6||268.6||268.7||268.6|35773
1634115670000|2021-10-13 09:01:10|268.7|268.5|268.6|268.5|268.7|268.5|268.6|268.5|8622
1634115700000|2021-10-13 09:01:40|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|6964
1634115720000|2021-10-13 09:02:00||268.3||268.3||268.3||268.3|6719
1634115730000|2021-10-13 09:02:10||268.4||268.4||268.4||268.4|0
1634115780000|2021-10-13 09:03:00|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|9773
1634115790000|2021-10-13 09:03:10|268.6||268.5||268.6||268.5||0
1634115820000|2021-10-13 09:03:40|||||||||3588
1634115840000|2021-10-13 09:04:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|2779
1634115900000|2021-10-13 09:05:00||268.2||268.2||268.2||268.2|4226
1634115920000|2021-10-13 09:05:20|268.3||268.4||268.4||268.3||2454
1634115940000|2021-10-13 09:05:40||268.3||268.3||268.3||268.3|0
1634115970000|2021-10-13 09:06:10|||||||||5481
1634115990000|2021-10-13 09:06:30||268.2||268.3||268.3||268.2|7323
1634116110000|2021-10-13 09:08:30|268.3|268.2|268.3|268.2|268.4|268.3|268.3|268.2|12508
1634116130000|2021-10-13 09:08:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.2|715
1634116180000|2021-10-13 09:09:40||268.2||268.3||268.3||268.2|6211
1634116430000|2021-10-13 09:13:50|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|15684
1634116440000|2021-10-13 09:14:00||268.2||268.2||268.2||268.2|2500
1634116450000|2021-10-13 09:14:10||268.3||268.3||268.3||268.3|0
1634116500000|2021-10-13 09:15:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|35571
1634116520000|2021-10-13 09:15:20|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|29196
1634116530000|2021-10-13 09:15:30|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|15105
1634116570000|2021-10-13 09:16:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.6|0
1634116620000|2021-10-13 09:17:00|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|2006
1634116630000|2021-10-13 09:17:10|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|6934
1634116640000|2021-10-13 09:17:20|269||268.9||269||268.9||0
1634116650000|2021-10-13 09:17:30|269||269||269||269||3005
1634116670000|2021-10-13 09:17:50||268.9||268.9||268.9||268.9|0
1634116730000|2021-10-13 09:18:50|269.1|269|269.1|269|269.1|269|269.1|269|2145
1634116740000|2021-10-13 09:19:00||268.9||269||269||268.9|6703
1634116800000|2021-10-13 09:20:00|269|268.9|269.1|269|269.1|269|269|268.9|10391
1634116820000|2021-10-13 09:20:20|269.2|269.1|269.2|269|269.2|269.1|269.1|269|13890
1634116840000|2021-10-13 09:20:40|269.1||269.1||269.1||269.1||0
1634116880000|2021-10-13 09:21:20|269.2|269.1|269.4|269.3|269.4|269.3|269.2|269.1|9612
1634116900000|2021-10-13 09:21:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|2872
1634116930000|2021-10-13 09:22:10|||||||||2552
1634116970000|2021-10-13 09:22:50|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|5509
1634116980000|2021-10-13 09:23:00|269.4||269.4||269.4||269.4||0
1634117000000|2021-10-13 09:23:20||269.3||269.3||269.3||269.3|0
1634117020000|2021-10-13 09:23:40||269.2||269.3||269.3||269.2|751
1634117080000|2021-10-13 09:24:40|||||||||2381
1634117220000|2021-10-13 09:27:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|9807
1634117230000|2021-10-13 09:27:10|||||||||1784
1634117320000|2021-10-13 09:28:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|17932
1634117340000|2021-10-13 09:29:00|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|12351
1634117360000|2021-10-13 09:29:20|269.4||269.4||269.4||269.4||0
1634117390000|2021-10-13 09:29:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|20985
1634117400000|2021-10-13 09:30:00||269.1||269.1||269.2||269.1|4475
1634117410000|2021-10-13 09:30:10||269.2||269.2||269.2||269.1|0
1634117450000|2021-10-13 09:30:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|13872
1634117460000|2021-10-13 09:31:00|269.5||269.5||269.5||269.5||0
1634117470000|2021-10-13 09:31:10|269.4||269.4||269.4||269.4||0
1634117500000|2021-10-13 09:31:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|4975
1634117510000|2021-10-13 09:31:50|269.2|269.1|269.3|269.1|269.3|269.2|269.2|269.1|4938
1634117520000|2021-10-13 09:32:00|269.2|269.2|269.2|269.1|269.3|269.2|269.2|269.1|3625
1634117530000|2021-10-13 09:32:10|269.3||269.2||269.3||269.2||0
1634117630000|2021-10-13 09:33:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|6432
1634117640000|2021-10-13 09:34:00||269.1||269.2||269.2||269.1|9089
1634117660000|2021-10-13 09:34:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|2028
1634117720000|2021-10-13 09:35:20|||||||||1759
1634117770000|2021-10-13 09:36:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|12632
1634117850000|2021-10-13 09:37:30|269.2|269.1|269.2|269.1|269.2|269.2|269.2|269.1|18534
1634117920000|2021-10-13 09:38:40|||||||||4107
1634117930000|2021-10-13 09:38:50|||||||||5
1634117960000|2021-10-13 09:39:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|4793
1634118000000|2021-10-13 09:40:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6241
1634118020000|2021-10-13 09:40:20|||||||||5957
1634118050000|2021-10-13 09:40:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|14383
1634118080000|2021-10-13 09:41:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|743
1634118100000|2021-10-13 09:41:40|||||||||652
1634118120000|2021-10-13 09:42:00|||||||||15
1634118200000|2021-10-13 09:43:20|269.3|269.2|269.5|269.4|269.5|269.4|269.3|269.2|26864
1634118210000|2021-10-13 09:43:30|269.6|269.5|269.6|269.4|269.6|269.5|269.5|269.4|12197
1634118220000|2021-10-13 09:43:40|269.5||269.5||269.5||269.5||0
1634118230000|2021-10-13 09:43:50|||||||||1409
1634118270000|2021-10-13 09:44:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2478
1634118320000|2021-10-13 09:45:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|4304
1634118340000|2021-10-13 09:45:40||269.5||269.6||269.6||269.5|3614
1634118360000|2021-10-13 09:46:00||269.5||269.6||269.6||269.5|3189
1634118370000|2021-10-13 09:46:10|||||||||338
1634118380000|2021-10-13 09:46:20||269.5||269.5||269.5||269.5|3489
1634118410000|2021-10-13 09:46:50||269.6||269.6||269.6||269.6|0
1634118490000|2021-10-13 09:48:10|||||||||1673
1634118520000|2021-10-13 09:48:40|||||||||1930
1634118620000|2021-10-13 09:50:20|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|742
1634118630000|2021-10-13 09:50:30|269.7||269.7||269.7||269.7||0
1634118680000|2021-10-13 09:51:20|||||||||3276
1634118700000|2021-10-13 09:51:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3736
1634118750000|2021-10-13 09:52:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|12572
1634118760000|2021-10-13 09:52:40|269.8||269.8||269.8||269.8||0
1634118770000|2021-10-13 09:52:50|269.7||269.7||269.8||269.7||0
1634118780000|2021-10-13 09:53:00|269.8||269.8||269.8||269.8||0
1634118790000|2021-10-13 09:53:10||269.7||269.7||269.7||269.6|6085
1634118860000|2021-10-13 09:54:20|269.7|269.6|269.7|269.6|269.7|269.7|269.7|269.6|18698
1634118870000|2021-10-13 09:54:30|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|5671
1634118920000|2021-10-13 09:55:20|||||||||1438
1634118980000|2021-10-13 09:56:20|269.8||269.7||269.8||269.7||2343
1634119000000|2021-10-13 09:56:40|||||||||101
1634119020000|2021-10-13 09:57:00|||||||||4908
1634119120000|2021-10-13 09:58:40|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.6|16374
1634119130000|2021-10-13 09:58:50||269.7||269.7||269.7||269.7|0
1634119220000|2021-10-13 10:00:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|13064
1634119240000|2021-10-13 10:00:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3068
1634119280000|2021-10-13 10:01:20|269.9||269.8||269.9||269.8||0
1634119290000|2021-10-13 10:01:30|269.9|269.8|269.9|269.7|269.9|269.8|269.8|269.7|4787
1634119340000|2021-10-13 10:02:20|269.8||269.8||269.8||269.8||0
1634119380000|2021-10-13 10:03:00|269.9||269.9||269.9||269.9||3264
1634119430000|2021-10-13 10:03:50|||||||||500
1634119460000|2021-10-13 10:04:20|269.8||269.8||269.8||269.8||0
1634119500000|2021-10-13 10:05:00|||||||||741
1634119520000|2021-10-13 10:05:20|||||||||4327
1634119560000|2021-10-13 10:06:00|269.7|269.6|269.9|269.8|269.9|269.8|269.7|269.6|36523
1634119620000|2021-10-13 10:07:00|270|269.9|270|269.9|270|269.9|270|269.9|4816
1634119660000|2021-10-13 10:07:40|269.9|269.8|270|269.9|270|269.9|269.9|269.8|7195
1634119680000|2021-10-13 10:08:00||269.8||269.9||269.9||269.8|10275
1634119700000|2021-10-13 10:08:20|269.9|269.8|269.9|269.8|270|269.8|269.9|269.7|3369
1634119830000|2021-10-13 10:10:30|270|269.9|270|269.9|270|269.9|270|269.9|26382
1634119960000|2021-10-13 10:12:40||269.8||269.9||269.9||269.8|6108
1634120010000|2021-10-13 10:13:30|||||||||2000
1634120040000|2021-10-13 10:14:00|270.1|270|270.1|270|270.1|270|270.1|270|30059
1634120330000|2021-10-13 10:18:50|||||||||13
1634120360000|2021-10-13 10:19:20|270|269.9|270|269.9|270|269.9|270|269.9|10733
1634120450000|2021-10-13 10:20:50|||||||||7158
1634120500000|2021-10-13 10:21:40|270.1|270|270.1|270|270.1|270|270.1|270|7666
1634120530000|2021-10-13 10:22:10|270|269.9|270|269.9|270|269.9|270|269.9|4876
1634120540000|2021-10-13 10:22:20|270.1||270.1||270.1||270.1||2500
1634120570000|2021-10-13 10:22:50|270||270||270||270||0
1634120590000|2021-10-13 10:23:10|||||||||976
1634120620000|2021-10-13 10:23:40|||||||||5041
1634120690000|2021-10-13 10:24:50|270.1|270|270.1|270|270.1|270|270.1|270|741
1634120940000|2021-10-13 10:29:00|270|269.9|270|269.9|270|269.9|270|269.9|9867
1634120980000|2021-10-13 10:29:40|||||||||80
1634120990000|2021-10-13 10:29:50|270.1||270.1||270.1||270.1||6664
1634121000000|2021-10-13 10:30:00|270||270||270||270||0
1634121060000|2021-10-13 10:31:00|270.1|270|270.1|270|270.1|270|270.1|270|12248
1634121240000|2021-10-13 10:34:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|26535
1634121260000|2021-10-13 10:34:20|270|269.9|269.9|269.8|270|269.9|269.9|269.8|15515
1634121270000|2021-10-13 10:34:30|270||270||270||270||2500
1634121280000|2021-10-13 10:34:40|269.9||269.9||269.9||269.9||0
1634121470000|2021-10-13 10:37:50|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|1257
1634121540000|2021-10-13 10:39:00||269.8||269.7||269.8||269.7|875
1634121570000|2021-10-13 10:39:30|269.8|269.6|269.8|269.7|269.8|269.7|269.7|269.6|5497
1634121580000|2021-10-13 10:39:40|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|3644
1634121610000|2021-10-13 10:40:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|13886
1634121690000|2021-10-13 10:41:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1838
1634121700000|2021-10-13 10:41:40|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|742
1634121720000|2021-10-13 10:42:00||269.7||269.7||269.7||269.7|0
1634121760000|2021-10-13 10:42:40|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|4799
1634121780000|2021-10-13 10:43:00|||||||||3116
1634121800000|2021-10-13 10:43:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|493
1634121880000|2021-10-13 10:44:40|270||270||270||270||3242
1634121890000|2021-10-13 10:44:50|269.9|269.9|269.9|269.8|270|269.9|269.9|269.8|8212
1634121900000|2021-10-13 10:45:00|270||270||270||270||2461
1634121920000|2021-10-13 10:45:20||269.9||269.9||269.9||269.9|0
1634121930000|2021-10-13 10:45:30|||||||||400
1634121940000|2021-10-13 10:45:40|270.1|270|270.1|270|270.1|270|270.1|270|848
1634121950000|2021-10-13 10:45:50|270.2||270.2||270.2||270.2||0
1634121960000|2021-10-13 10:46:00|270.1||270.1||270.1||270.1||0
1634121980000|2021-10-13 10:46:20||269.9||269.9||269.9||269.9|5042
1634122020000|2021-10-13 10:47:00||270||270||270||270|0
1634122070000|2021-10-13 10:47:50|270|269.9|270|269.9|270|269.9|270|269.9|371
1634122090000|2021-10-13 10:48:10|||||||||150
1634122130000|2021-10-13 10:48:50||269.8||269.9||269.9||269.8|7780
1634122280000|2021-10-13 10:51:20|270.1|270|270.1|270|270.1|270|270|270|12320
1634122290000|2021-10-13 10:51:30|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270.1|4774
1634122300000|2021-10-13 10:51:40|270.1|270|270.1|270|270.1|270|270.1|270|741
1634122320000|2021-10-13 10:52:00|||||||||65
1634122340000|2021-10-13 10:52:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3819
1634122410000|2021-10-13 10:53:30|270.1|270|270.1|270|270.1|270|270.1|270|14157
1634122420000|2021-10-13 10:53:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|6943
1634122570000|2021-10-13 10:56:10|270.1|270|270|269.9|270.1|270|270|269.9|20124
1634122620000|2021-10-13 10:57:00|||||||||3236
1634122660000|2021-10-13 10:57:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|8204
1634122680000|2021-10-13 10:58:00|270|269.9|270|269.9|270|269.9|270|269.9|9133
1634122730000|2021-10-13 10:58:50||269.8||269.9||269.9||269.8|10076
1634122840000|2021-10-13 11:00:40||269.8||269.9||269.9||269.8|8465
1634122900000|2021-10-13 11:01:40|||||||||17
1634122920000|2021-10-13 11:02:00|269.9|269.8|269.9|269.8|270|269.8|269.9|269.8|6331
1634122970000|2021-10-13 11:02:50|270|269.9|270|269.9|270|269.9|270|269.9|11219
1634123020000|2021-10-13 11:03:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|12376
1634123120000|2021-10-13 11:05:20||269.7||269.8||269.8||269.7|6014
1634123130000|2021-10-13 11:05:30||269.7||269.8||269.8||269.7|3585
1634123140000|2021-10-13 11:05:40||269.7||269.7||269.7||269.7|3003
1634123150000|2021-10-13 11:05:50||269.8||269.7||269.8||269.7|0
1634123170000|2021-10-13 11:06:10|269.8||269.8||269.8||269.8||0
1634123220000|2021-10-13 11:07:00||269.6||269.7||269.7||269.6|0
1634123260000|2021-10-13 11:07:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6098
1634123280000|2021-10-13 11:08:00||269.5||269.5||269.5||269.5|1829
1634123290000|2021-10-13 11:08:10||269.6||269.6||269.6||269.6|0
1634123300000|2021-10-13 11:08:20||269.5||269.5||269.6||269.5|9000
1634123320000|2021-10-13 11:08:40|269.6||269.6||269.6||269.6||0
1634123350000|2021-10-13 11:09:10||269.4||269.5||269.5||269.4|0
1634123370000|2021-10-13 11:09:30|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|5518
1634123400000|2021-10-13 11:10:00|||||||||3000
1634123490000|2021-10-13 11:11:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|8549
1634123500000|2021-10-13 11:11:40|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|2215
1634123530000|2021-10-13 11:12:10||269.5||269.5||269.5||269.5|0
1634123600000|2021-10-13 11:13:20|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|16565
1634123610000|2021-10-13 11:13:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3345
1634123680000|2021-10-13 11:14:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|12878
1634123690000|2021-10-13 11:14:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5835
1634123760000|2021-10-13 11:16:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|9154
1634123780000|2021-10-13 11:16:20|269.7||269.7||269.7||269.7||4267
1634123800000|2021-10-13 11:16:40||269.6||269.5||269.6||269.5|4604
1634123810000|2021-10-13 11:16:50||269.6||269.6||269.6||269.5|19957
1634123820000|2021-10-13 11:17:00||269.5||269.6||269.6||269.5|25605
1634123830000|2021-10-13 11:17:10||269.5||269.6||269.6||269.5|8904
1634123880000|2021-10-13 11:18:00||269.5||269.6||269.6||269.5|28326
1634123900000|2021-10-13 11:18:20||269.5||269.6||269.6||269.5|13942
1634123940000|2021-10-13 11:19:00||269.5||269.6||269.6||269.5|9877
1634124000000|2021-10-13 11:20:00||269.5||269.6||269.6||269.5|9223
1634124010000|2021-10-13 11:20:10||269.5||269.6||269.6||269.5|20013
1634124030000|2021-10-13 11:20:30||269.5||269.6||269.6||269.5|14403
1634124040000|2021-10-13 11:20:40|||||||||2620
1634124160000|2021-10-13 11:22:40|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|46474
1634124210000|2021-10-13 11:23:30|||||||||17
1634124220000|2021-10-13 11:23:40|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|37198
1634124230000|2021-10-13 11:23:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3027
1634124250000|2021-10-13 11:24:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|843
1634124260000|2021-10-13 11:24:20|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.6|12671
1634124290000|2021-10-13 11:24:50|||||||||1269
1634124350000|2021-10-13 11:25:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1634124380000|2021-10-13 11:26:20|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|12088
1634124470000|2021-10-13 11:27:50||269.7||269.7||269.7||269.7|10888
1634124490000|2021-10-13 11:28:10|269.8||269.8||269.8||269.8||0
1634124570000|2021-10-13 11:29:30|269.9||269.9||269.9||269.8||6992
1634124620000|2021-10-13 11:30:20||269.8||269.8||269.8||269.8|0
1634124650000|2021-10-13 11:30:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7686
1634124700000|2021-10-13 11:31:40|269.7|269.6|269.7|269.6|269.7|269.7|269.7|269.6|15939
1634124720000|2021-10-13 11:32:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|9342
1634124820000|2021-10-13 11:33:40|||||||||3206
1634124860000|2021-10-13 11:34:20|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|3154
1634124950000|2021-10-13 11:35:50||269.6||269.7||269.7||269.6|6580
1634124990000|2021-10-13 11:36:30|||||||||2296
1634125100000|2021-10-13 11:38:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|9948
1634125170000|2021-10-13 11:39:30||269.7||269.8||269.8||269.7|8185
1634125220000|2021-10-13 11:40:20|||||||||1361
1634125320000|2021-10-13 11:42:00|270|269.9|270|269.9|270|269.9|270|269.9|2762
1634125420000|2021-10-13 11:43:40|||||||||4083
1634125520000|2021-10-13 11:45:20|||||||||4207
1634125560000|2021-10-13 11:46:00|||||||||10888
1634125620000|2021-10-13 11:47:00|270.1|270|270.1|270|270.1|270|270.1|270|743
1634125680000|2021-10-13 11:48:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|9895
1634125720000|2021-10-13 11:48:40|270.3||270.3||270.3||270.3||5816
1634125800000|2021-10-13 11:50:00||270.2||270.2||270.2||270.2|0
1634125820000|2021-10-13 11:50:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10977
1634125830000|2021-10-13 11:50:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|24798
1634125850000|2021-10-13 11:50:50|||||||||208
1634125920000|2021-10-13 11:52:00|||||||||4700
1634125930000|2021-10-13 11:52:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|1082
1634126020000|2021-10-13 11:53:40|270.5||270.4||270.5||270.4||5203
1634126120000|2021-10-13 11:55:20|||||||||1047
1634126190000|2021-10-13 11:56:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|21786
1634126200000|2021-10-13 11:56:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|9081
1634126230000|2021-10-13 11:57:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3734
1634126270000|2021-10-13 11:57:50||270.2||270.3||270.3||270.2|10982
1634126310000|2021-10-13 11:58:30||270.2||270.3||270.3||270.2|0
1634126360000|2021-10-13 11:59:20||270.2||270.3||270.3||270.2|6827
1634126380000|2021-10-13 11:59:40|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|9162
1634126500000|2021-10-13 12:01:40|270.1|270|270.1|270|270.1|270|270.1|270|7788
1634126660000|2021-10-13 12:04:20|270.2|270.1|270.1|270|270.2|270.1|270|269.9|35936
1634126670000|2021-10-13 12:04:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|771
1634126730000|2021-10-13 12:05:30|270.3||270.3||270.3||270.3||12640
1634126740000|2021-10-13 12:05:40|270.2||270.2||270.2||270.2||0
1634126760000|2021-10-13 12:06:00|||||||||823
1634126830000|2021-10-13 12:07:10|270.3||270.3||270.3||270.3||758
1634126890000|2021-10-13 12:08:10||270.2||270.2||270.2||270.2|11230
1634126930000|2021-10-13 12:08:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|9400
1634126950000|2021-10-13 12:09:10|270.1|270|270.2|270.1|270.2|270.1|270.1|270|16425
1634126960000|2021-10-13 12:09:20||270||270||270||270|0
1634126970000|2021-10-13 12:09:30|270.1||270.1||270.1||270.1||0
1634127130000|2021-10-13 12:12:10|||||||||1298
1634127170000|2021-10-13 12:12:50|270|269.9|270|269.9|270|269.9|270|269.9|15074
1634127210000|2021-10-13 12:13:30|||||||||8830
1634127330000|2021-10-13 12:15:30|||||||||4190
1634127430000|2021-10-13 12:17:10|270.1|270|270.1|270|270.1|270|270.1|269.9|8695
1634127450000|2021-10-13 12:17:30|270|269.9|270|269.9|270|269.9|270|269.9|2843
1634127530000|2021-10-13 12:18:50|||||||||695
1634127600000|2021-10-13 12:20:00|269.9|269.8|270|269.8|270|269.8|269.9|269.8|9076
1634127630000|2021-10-13 12:20:30||269.9||269.9||269.9||269.9|0
1634127700000|2021-10-13 12:21:40|||||||||3510
1634127880000|2021-10-13 12:24:40|270.1|270|270.1|270|270.1|270|270.1|270|10647
1634127990000|2021-10-13 12:26:30|270.2||270.2||270.2||270.2||10157
1634128130000|2021-10-13 12:28:50||270.1||270||270.1||270|448
1634128140000|2021-10-13 12:29:00|270.1|269.9|270.1|270|270.1|270|270|269.9|10562
1634128150000|2021-10-13 12:29:10|270|269.9|270|269.9|270|270|270|269.9|3048
1634128200000|2021-10-13 12:30:00||269.8||269.8||269.8||269.8|6053
1634128210000|2021-10-13 12:30:10||269.9||269.9||269.9||269.8|9378
1634128220000|2021-10-13 12:30:20||269.8||269.9||269.9||269.8|525
1634128230000|2021-10-13 12:30:30|270.1|270|270.2|270.1|270.2|270.1|270.1|270|18034
1634128320000|2021-10-13 12:32:00||270||270.1||270.1||270|13998
1634128330000|2021-10-13 12:32:10|270.3||270.3||270.3||270.3||11518
1634128340000|2021-10-13 12:32:20|270.2||270.2||270.2||270.2||0
1634128450000|2021-10-13 12:34:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|14688
1634128460000|2021-10-13 12:34:20|270.2|270.1|270.2|270.1|270.2|270.2|270.2|270.1|2590
1634128490000|2021-10-13 12:34:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|25000
1634128510000|2021-10-13 12:35:10|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|18787
1634128520000|2021-10-13 12:35:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|12656
1634128550000|2021-10-13 12:35:50|||||||||6930
1634128570000|2021-10-13 12:36:10||270.1||270.2||270.2||270.1|9819
1634128600000|2021-10-13 12:36:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|41276
1634128620000|2021-10-13 12:37:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1590
1634128680000|2021-10-13 12:38:00|||||||||9119
1634128720000|2021-10-13 12:38:40|||||||||242
1634128770000|2021-10-13 12:39:30|||||||||10084
1634128810000|2021-10-13 12:40:10|270.4|270.3|270.4|270.3|270.6|270.4|270.4|270.3|58559
1634128920000|2021-10-13 12:42:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|82398
1634128940000|2021-10-13 12:42:20|||||||||222
1634128950000|2021-10-13 12:42:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|19522
1634128960000|2021-10-13 12:42:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|11847
1634128970000|2021-10-13 12:42:50||270.1||270.2||270.2||270.1|28302
1634128980000|2021-10-13 12:43:00|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|26079
1634129000000|2021-10-13 12:43:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4347
1634129030000|2021-10-13 12:43:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|8738
1634129050000|2021-10-13 12:44:10|||||||||2690
1634129120000|2021-10-13 12:45:20|||||||||5503
1634129130000|2021-10-13 12:45:30|||||||||2877
1634129140000|2021-10-13 12:45:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4004
1634129210000|2021-10-13 12:46:50|||||||||18066
1634129230000|2021-10-13 12:47:10||270||270.1||270.1||270|32686
1634129240000|2021-10-13 12:47:20|||||||||2378
1634129320000|2021-10-13 12:48:40|||||||||10491
1634129450000|2021-10-13 12:50:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|17356
1634129460000|2021-10-13 12:51:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1634129550000|2021-10-13 12:52:30|||||||||9796
1634129740000|2021-10-13 12:55:40||270.1||270.2||270.2||270.1|42733
1634129790000|2021-10-13 12:56:30|||||||||7793
1634129850000|2021-10-13 12:57:30|||||||||7770
1634129870000|2021-10-13 12:57:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|12470
1634129890000|2021-10-13 12:58:10||270||270||270.1||270|13290
1634129920000|2021-10-13 12:58:40|270.1|269.9|270|269.9|270.1|269.9|270|269.8|36395
1634129980000|2021-10-13 12:59:40||269.8||269.8||269.9||269.8|2818
1634130030000|2021-10-13 13:00:30|269.9||269.9||269.9||269.9||0
1634130050000|2021-10-13 13:00:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|17655
1634130090000|2021-10-13 13:01:30|||||||||8471
1634130110000|2021-10-13 13:01:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1634130120000|2021-10-13 13:02:00|||||||||14307
1634130130000|2021-10-13 13:02:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|15263
1634130160000|2021-10-13 13:02:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|13204
1634130240000|2021-10-13 13:04:00|||||||||4424
1634130350000|2021-10-13 13:05:50|270|269.9|270|269.9|270|269.9|270|269.9|6312
1634130360000|2021-10-13 13:06:00|270.1|270|270|269.9|270.1|270|270|269.9|17729
1634130380000|2021-10-13 13:06:20||269.8||269.9||269.9||269.8|13254
1634130440000|2021-10-13 13:07:20|||||||||6429
1634130490000|2021-10-13 13:08:10|||||||||5692
1634130500000|2021-10-13 13:08:20|270.1|270|270.1|270|270.1|270|270.1|270|14252
1634130590000|2021-10-13 13:09:50|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|17784
1634130610000|2021-10-13 13:10:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|17286
1634130620000|2021-10-13 13:10:20|270.1|270|270.1|270|270.1|270|270.1|270|6182
1634130630000|2021-10-13 13:10:30|270.2||270.1||270.2||270.1||3741
1634130660000|2021-10-13 13:11:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2545
1634130670000|2021-10-13 13:11:10||270||270.1||270.1||270|6778
1634130730000|2021-10-13 13:12:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4775
1634130790000|2021-10-13 13:13:10||270.1||270.2||270.2||270.1|6655
1634130850000|2021-10-13 13:14:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|6739
1634130860000|2021-10-13 13:14:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4665
1634130910000|2021-10-13 13:15:10|270.4||270.3||270.4||270.3||19655
1634130970000|2021-10-13 13:16:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|11171
1634131000000|2021-10-13 13:16:40|||||||||26383
1634131020000|2021-10-13 13:17:00|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|1743
1634131030000|2021-10-13 13:17:10||270.2||270.2||270.2||270.2|0
1634131080000|2021-10-13 13:18:00|270.4||270.3||270.4||270.3||741
1634131100000|2021-10-13 13:18:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|911
1634131120000|2021-10-13 13:18:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|9459
1634131190000|2021-10-13 13:19:50|270.1|270|270.1|270|270.2|270|270.1|270|22206
1634131200000|2021-10-13 13:20:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|500
1634131220000|2021-10-13 13:20:20|||||||||13078
1634131230000|2021-10-13 13:20:30|||||||||5688
1634131270000|2021-10-13 13:21:10|270.2||270.2||270.2||270.2||0
1634131280000|2021-10-13 13:21:20||270.1||270.1||270.1||270.1|0
1634131290000|2021-10-13 13:21:30|270.1|270|270.1|270|270.1|270|270.1|270|8663
1634131310000|2021-10-13 13:21:50|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270.1|7253
1634131320000|2021-10-13 13:22:00|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|4010
1634131350000|2021-10-13 13:22:30|270.2||270.2||270.2||270.2||0
1634131410000|2021-10-13 13:23:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|741
1634131540000|2021-10-13 13:25:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|13038
1634131630000|2021-10-13 13:27:10|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|17180
1634131830000|2021-10-13 13:30:30|||||||||60
1634131870000|2021-10-13 13:31:10|||||||||550
1634131880000|2021-10-13 13:31:20|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|34292
1634131890000|2021-10-13 13:31:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|10262
1634131920000|2021-10-13 13:32:00|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|25539
1634131930000|2021-10-13 13:32:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|8800
1634131940000|2021-10-13 13:32:20|270.1|270|270.2|270|270.2|270.1|270.1|270|19842
1634131960000|2021-10-13 13:32:40|270.1|270.1|270.2|270.1|270.2|270.1|270.1|270|2485
1634131970000|2021-10-13 13:32:50|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|16476
1634131980000|2021-10-13 13:33:00|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.2|7641
1634131990000|2021-10-13 13:33:10|270.5|270.3|270.4|270.3|270.5|270.4|270.3|270.2|13761
1634132010000|2021-10-13 13:33:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|5822
1634132030000|2021-10-13 13:33:50|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|4790
1634132040000|2021-10-13 13:34:00|270.6|270.4|270.5|270.4|270.6|270.4|270.5|270.4|0
1634132050000|2021-10-13 13:34:10|270.6||270.5||270.6||270.5||0
1634132070000|2021-10-13 13:34:30|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|1770
1634132120000|2021-10-13 13:35:20|270.5||270.4||270.5||270.4||1670
1634132130000|2021-10-13 13:35:30|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|7999
1634132140000|2021-10-13 13:35:40|270.5||270.5||270.5||270.4||5634
1634132160000|2021-10-13 13:36:00||270.4||270.4||270.4||270.3|2107
1634132170000|2021-10-13 13:36:10|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|12163
1634132180000|2021-10-13 13:36:20|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|5438
1634132190000|2021-10-13 13:36:30|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.6|1573
1634132220000|2021-10-13 13:37:00|270.8||270.7||270.8||270.7||0
1634132250000|2021-10-13 13:37:30|||||||||500
1634132260000|2021-10-13 13:37:40|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|3239
1634132280000|2021-10-13 13:38:00|270.8||270.7||270.8||270.7||3199
1634132330000|2021-10-13 13:38:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|17287
1634132340000|2021-10-13 13:39:00|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|18955
1634132390000|2021-10-13 13:39:50|270.6|270.6|270.6|270.5|270.7|270.6|270.6|270.5|5314
1634132400000|2021-10-13 13:40:00|270.7||270.6||270.7||270.6||2500
1634132450000|2021-10-13 13:40:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|29031
1634132490000|2021-10-13 13:41:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|21585
1634132500000|2021-10-13 13:41:40|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|14754
1634132510000|2021-10-13 13:41:50|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|14321
1634132520000|2021-10-13 13:42:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|3738
1634132530000|2021-10-13 13:42:10|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.4|9559
1634132540000|2021-10-13 13:42:20|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|6508
1634132550000|2021-10-13 13:42:30|270.5||270.4||270.5||270.4||0
1634132570000|2021-10-13 13:42:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|9825
1634132610000|2021-10-13 13:43:30||270.1||270.2||270.2||270.1|6644
1634132620000|2021-10-13 13:43:40|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|13018
1634132630000|2021-10-13 13:43:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|7126
1634132650000|2021-10-13 13:44:10||270.2||270.2||270.2||270.2|864
1634132660000|2021-10-13 13:44:20||270.3||270.3||270.3||270.2|0
1634132670000|2021-10-13 13:44:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|8454
1634132700000|2021-10-13 13:45:00|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|10327
1634132710000|2021-10-13 13:45:10|||||||||4357
1634132720000|2021-10-13 13:45:20|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|11204
1634132740000|2021-10-13 13:45:40|270.3||270.3||270.3||270.3||0
1634132760000|2021-10-13 13:46:00|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|9675
1634132830000|2021-10-13 13:47:10|||||||||6412
1634132840000|2021-10-13 13:47:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|18963
1634132870000|2021-10-13 13:47:50|||||||||6988
1634132890000|2021-10-13 13:48:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|23322
1634132910000|2021-10-13 13:48:30|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|25194
1634132920000|2021-10-13 13:48:40|270.3||270.3||270.3||270.3||0
1634132940000|2021-10-13 13:49:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|25319
1634132960000|2021-10-13 13:49:20|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|4264
1634132990000|2021-10-13 13:49:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1590
1634133000000|2021-10-13 13:50:00|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|2611
1634133010000|2021-10-13 13:50:10|270.1|270|270.2|270.1|270.2|270.1|270.1|270|7527
1634133020000|2021-10-13 13:50:20|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|8019
1634133050000|2021-10-13 13:50:50||270.1||270.2||270.2||270.1|8113
1634133080000|2021-10-13 13:51:20||270.1||270.2||270.2||270.1|7950
1634133120000|2021-10-13 13:52:00||270.1||270.2||270.2||270.1|5897
1634133130000|2021-10-13 13:52:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|11898
1634133140000|2021-10-13 13:52:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|1668
1634133200000|2021-10-13 13:53:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|9337
1634133230000|2021-10-13 13:53:50|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|14013
1634133260000|2021-10-13 13:54:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7140
1634133280000|2021-10-13 13:54:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|8793
1634133400000|2021-10-13 13:56:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|23546
1634133410000|2021-10-13 13:56:50|||||||||5195
1634133430000|2021-10-13 13:57:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|895
1634133440000|2021-10-13 13:57:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|9478
1634133450000|2021-10-13 13:57:30|270.4||270.4||270.4||270.4||0
1634133460000|2021-10-13 13:57:40||270.3||270.3||270.3||270.3|0
1634133480000|2021-10-13 13:58:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|740
1634133500000|2021-10-13 13:58:20|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|7664
1634133510000|2021-10-13 13:58:30|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.3|0
1634133520000|2021-10-13 13:58:40|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|749
1634133530000|2021-10-13 13:58:50|270.4||270.5||270.5||270.4||1815
1634133550000|2021-10-13 13:59:10|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|2500
1634133560000|2021-10-13 13:59:20|270.5||270.4||270.5||270.4||0
1634133570000|2021-10-13 13:59:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2190
1634133580000|2021-10-13 13:59:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2500
1634133590000|2021-10-13 13:59:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4199
1634133610000|2021-10-13 14:00:10|||||||||8752
1634133740000|2021-10-13 14:02:20|||||||||2577
1634133790000|2021-10-13 14:03:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|18055
1634133880000|2021-10-13 14:04:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|11018
1634133900000|2021-10-13 14:05:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|5450
1634133910000|2021-10-13 14:05:10|||||||||1275
1634133930000|2021-10-13 14:05:30|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|12430
1634133950000|2021-10-13 14:05:50||270.1||270.1||270.1||270.1|0
1634133970000|2021-10-13 14:06:10||270.2||270.2||270.2||270.2|0
1634133990000|2021-10-13 14:06:30|||||||||5474
1634134030000|2021-10-13 14:07:10|270.4||270.3||270.4||270.3||6312
1634134110000|2021-10-13 14:08:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10624
1634134210000|2021-10-13 14:10:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6595
1634134240000|2021-10-13 14:10:40|||||||||6394
1634134280000|2021-10-13 14:11:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2075
1634134290000|2021-10-13 14:11:30|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.4|14267
1634134350000|2021-10-13 14:12:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|25626
1634134380000|2021-10-13 14:13:00|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|20172
1634134440000|2021-10-13 14:14:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1551
1634134490000|2021-10-13 14:14:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4810
1634134500000|2021-10-13 14:15:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|6202
1634134510000|2021-10-13 14:15:10|270.7||270.7||270.7||270.7||0
1634134520000|2021-10-13 14:15:20||270.6||270.6||270.6||270.6|0
1634134540000|2021-10-13 14:15:40|270.8||270.7||270.8||270.7||1361
1634134570000|2021-10-13 14:16:10|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|81571
1634134700000|2021-10-13 14:18:20|||||||||2000
1634134720000|2021-10-13 14:18:40|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|28579
1634134730000|2021-10-13 14:18:50||270.6||270.6||270.6||270.6|0
1634134770000|2021-10-13 14:19:30|||||||||1000
1634134790000|2021-10-13 14:19:50||270.5||270.6||270.6||270.5|4217
1634134800000|2021-10-13 14:20:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|10775
1634134830000|2021-10-13 14:20:30|||||||||748
1634134860000|2021-10-13 14:21:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|7911
1634134890000|2021-10-13 14:21:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|17665
1634134930000|2021-10-13 14:22:10|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|8418
1634134990000|2021-10-13 14:23:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|35438
1634135030000|2021-10-13 14:23:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|4804
1634135090000|2021-10-13 14:24:50|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|9175
1634135100000|2021-10-13 14:25:00|270.5||270.4||270.5||270.4||0
1634135130000|2021-10-13 14:25:30|||||||||1935
1634135170000|2021-10-13 14:26:10|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|13057
1634135230000|2021-10-13 14:27:10|||||||||2996
1634135280000|2021-10-13 14:28:00|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.3|46235
1634135440000|2021-10-13 14:30:40|||||||||693
1634135460000|2021-10-13 14:31:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|23718
1634135510000|2021-10-13 14:31:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|13581
1634135530000|2021-10-13 14:32:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|5994
1634135540000|2021-10-13 14:32:20|270.7||270.6||270.7||270.6||9167
1634135580000|2021-10-13 14:33:00|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|20309
1634135590000|2021-10-13 14:33:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|9190
1634135650000|2021-10-13 14:34:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|13551
1634135760000|2021-10-13 14:36:00||270.4||270.5||270.5||270.4|45795
1634135950000|2021-10-13 14:39:10|||||||||9060
1634136010000|2021-10-13 14:40:10|||||||||2772
1634136060000|2021-10-13 14:41:00|||||||||2500
1634136070000|2021-10-13 14:41:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|24077
1634136100000|2021-10-13 14:41:40|||||||||4040
1634136160000|2021-10-13 14:42:40|||||||||4059
1634136190000|2021-10-13 14:43:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|23014
1634136260000|2021-10-13 14:44:20|||||||||3654
1634136310000|2021-10-13 14:45:10|||||||||3341
1634136320000|2021-10-13 14:45:20|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|36709
1634136330000|2021-10-13 14:45:30|270.5||270.5||270.5||270.5||665
1634136360000|2021-10-13 14:46:00|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.4|746
1634136400000|2021-10-13 14:46:40||270.3||270.4||270.4||270.3|13445
1634136440000|2021-10-13 14:47:20|||||||||4248
1634136450000|2021-10-13 14:47:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|711
1634136460000|2021-10-13 14:47:40|||||||||8679
1634136490000|2021-10-13 14:48:10|||||||||1500
1634136500000|2021-10-13 14:48:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|18086
1634136510000|2021-10-13 14:48:30|270.2|270.1|270.2|270|270.2|270.1|270.2|270|7714
1634136520000|2021-10-13 14:48:40||270.1||270||270.1||270|11917
1634136530000|2021-10-13 14:48:50||270.1||270||270.1||270|1084
1634136540000|2021-10-13 14:49:00||270.1||270||270.1||270|4000
1634136560000|2021-10-13 14:49:20|270.1||270.1||270.1||270.1||0
1634136570000|2021-10-13 14:49:30||269.9||270||270||269.9|22062
1634136580000|2021-10-13 14:49:40|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|42195
1634136590000|2021-10-13 14:49:50||270||270||270.1||270|12234
1634136610000|2021-10-13 14:50:10|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270.1|11535
1634136630000|2021-10-13 14:50:30|270.3||270.2||270.3||270.2||3263
1634136640000|2021-10-13 14:50:40|270.3||270.2||270.3||270.2||2502
1634136650000|2021-10-13 14:50:50|270.3||270.2||270.3||270.2||4775
1634136660000|2021-10-13 14:51:00|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|8233
1634136670000|2021-10-13 14:51:10|270.2||270.2||270.2||270.2||0
1634136690000|2021-10-13 14:51:30|270.3||270.3||270.3||270.3||9077
1634136720000|2021-10-13 14:52:00|270.2|270.2|270.2|270.1|270.3|270.2|270.2|270.1|8606
1634136740000|2021-10-13 14:52:20|270.3||270.2||270.3||270.2||3015
1634136750000|2021-10-13 14:52:30|270.3||270.3||270.3||270.2||4205
1634136760000|2021-10-13 14:52:40|270.2||270.3||270.3||270.2||0
1634136780000|2021-10-13 14:53:00|270.2||270.2||270.2||270.2||0
1634136820000|2021-10-13 14:53:40|270.3||270.2||270.3||270.2||3839
1634136860000|2021-10-13 14:54:20|||||||||8000
1634136910000|2021-10-13 14:55:10|270.3||270.3||270.3||270.2||13137
1634136920000|2021-10-13 14:55:20|270.2|270|270.2|270|270.3|270.1|270.2|270|0
1634136930000|2021-10-13 14:55:30|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270|0
1634136940000|2021-10-13 14:55:40|270.2|270|270.2|270|270.2|270|270.2|270|0
1634136950000|2021-10-13 14:55:50|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1634136960000|2021-10-13 14:56:00|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1634136970000|2021-10-13 14:56:10|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1634136980000|2021-10-13 14:56:20|270.1|269.9|270.2|270|270.2|270|270.1|269.9|2184
1634136990000|2021-10-13 14:56:30|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1634137000000|2021-10-13 14:56:40|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1634137010000|2021-10-13 14:56:50|270.2|270|270.2|270|270.2|270|270.2|270|0
1634137020000|2021-10-13 14:57:00|270.3|270.1|270.2|270|270.3|270.1|270.2|270|0
1634137030000|2021-10-13 14:57:10|270.3|270.1|270.2|270|270.3|270.1|270.2|270|0
1634137040000|2021-10-13 14:57:20|270.3|270.1|270.2|270|270.3|270.1|270.2|270|0
1634137050000|2021-10-13 14:57:30|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137060000|2021-10-13 14:57:40|270.2|270|270.2|270|270.2|270|270.1|269.9|0
1634137070000|2021-10-13 14:57:50|270.1|269.9|270.2|270|270.3|270.1|270.1|269.9|0
1634137080000|2021-10-13 14:58:00|270.3|270.1|270.2|269.9|270.3|270.1|270.2|269.9|0
1634137090000|2021-10-13 14:58:10|270.3|270|270.2|270|270.3|270|270.2|269.9|0
1634137100000|2021-10-13 14:58:20|270.1|269.9|270.1|269.9|270.2|270|270.1|269.9|0
1634137110000|2021-10-13 14:58:30|270.2|270|270.2|270|270.2|270|270.1|269.9|0
1634137130000|2021-10-13 14:58:50|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137140000|2021-10-13 14:59:00|270.1|269.9|270.1|269.8|270.2|270|270|269.8|2000
1634137150000|2021-10-13 14:59:10|270.2|269.9|270.2|270|270.2|270|270|269.8|0
1634137160000|2021-10-13 14:59:20|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137170000|2021-10-13 14:59:30|270.2|270|270.1|269.9|270.2|270|270.1|269.9|0
1634137180000|2021-10-13 14:59:40|270.2|270|270.2|270|270.2|270|270.2|270|0
1634137190000|2021-10-13 14:59:50|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137200000|2021-10-13 15:00:00|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137210000|2021-10-13 15:00:10|270.1|269.9|270.1|269.9|270.2|270|270.1|269.9|0
1634137220000|2021-10-13 15:00:20|270.2|270|270.2|270|270.2|270|270.1|269.9|0
1634137230000|2021-10-13 15:00:30|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137240000|2021-10-13 15:00:40|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137250000|2021-10-13 15:00:50|270.2|270|270.2|270|270.2|270|270.1|269.9|0
1634137260000|2021-10-13 15:01:00|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137270000|2021-10-13 15:01:10|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137280000|2021-10-13 15:01:20|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137300000|2021-10-13 15:01:40|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137320000|2021-10-13 15:02:00|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137330000|2021-10-13 15:02:10|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137340000|2021-10-13 15:02:20|270.2|270|270.2|270|270.2|270|270.2|270|0
1634137350000|2021-10-13 15:02:30|270.1|269.9|270.3|270.1|270.3|270.1|270.1|269.9|1
1634137360000|2021-10-13 15:02:40|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1634137370000|2021-10-13 15:02:50|270.2|270|270.2|270|270.2|270|270.2|270|0
1634137380000|2021-10-13 15:03:00|270.3|270.1|270.2|270|270.3|270.1|270.2|270|0
1634137390000|2021-10-13 15:03:10|270.3|270.1|270.2|270|270.3|270.1|270.1|269.9|0
1634137400000|2021-10-13 15:03:20|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137410000|2021-10-13 15:03:30|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137420000|2021-10-13 15:03:40|270.2|270|270.2|270|270.2|270|270.1|269.9|0
1634137430000|2021-10-13 15:03:50|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137440000|2021-10-13 15:04:00|270.2|270|270.2|270|270.2|270|270.1|269.9|0
1634137450000|2021-10-13 15:04:10|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137460000|2021-10-13 15:04:20|270.1|269.9|270.1|269.9|270.2|270|270.1|269.9|0
1634137470000|2021-10-13 15:04:30|270.2|270|270.2|270|270.2|270|270.2|270|0
1634137480000|2021-10-13 15:04:40|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137490000|2021-10-13 15:04:50|270.1|269.9|270.2|270|270.2|270|270.1|269.9|774
1634137500000|2021-10-13 15:05:00|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137510000|2021-10-13 15:05:10|270|269.8|270|269.8|270.1|269.9|270|269.8|0
1634137520000|2021-10-13 15:05:20|270.1|269.9|270|269.8|270.1|269.9|270|269.8|0
1634137530000|2021-10-13 15:05:30|270.1|269.9|270|269.8|270.1|269.9|270|269.8|0
1634137540000|2021-10-13 15:05:40|270.1|269.9|270|269.8|270.1|269.9|270|269.8|0
1634137550000|2021-10-13 15:05:50|270.1|269.9|270|269.8|270.1|269.9|270|269.8|0
1634137560000|2021-10-13 15:06:00|270.1|269.9|270.1|269.9|270.1|269.9|270|269.8|2629
1634137570000|2021-10-13 15:06:10|270|269.8|270|269.8|270.1|269.9|270|269.8|0
1634137580000|2021-10-13 15:06:20|270.1|269.9|270|269.8|270.1|269.9|270|269.8|0
1634137590000|2021-10-13 15:06:30|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137600000|2021-10-13 15:06:40|270|269.8|270|269.8|270|269.8|270|269.8|0
1634137610000|2021-10-13 15:06:50|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137620000|2021-10-13 15:07:00|270|269.8|270.1|269.9|270.1|269.9|270|269.8|0
1634137630000|2021-10-13 15:07:10|270|269.8|270.1|269.9|270.1|269.9|270|269.8|0
1634137640000|2021-10-13 15:07:20|270|269.8|270|269.8|270|269.8|270|269.8|0
1634137650000|2021-10-13 15:07:30|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137660000|2021-10-13 15:07:40|270|269.8|270.2|270|270.2|270|270|269.8|1339
1634137670000|2021-10-13 15:07:50|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1634137680000|2021-10-13 15:08:00|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137690000|2021-10-13 15:08:10|270.2|270|270.2|270|270.2|270|270.1|269.9|0
1634137700000|2021-10-13 15:08:20|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1634137710000|2021-10-13 15:08:30|270.2|270|270.2|270|270.2|270|270.2|270|0
1634137720000|2021-10-13 15:08:40|270.1|269.9|270.2|270|270.2|270|270.1|269.9|87
1634137730000|2021-10-13 15:08:50|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1634137740000|2021-10-13 15:09:00|270.2|270|270.2|270|270.3|270.1|270.2|270|0
1634137750000|2021-10-13 15:09:10|270.3|270.1|270.2|270|270.3|270.1|270.2|270|0
1634137760000|2021-10-13 15:09:20|270.3|270.1|270.2|270|270.3|270.1|270.2|270|0
1634137770000|2021-10-13 15:09:30|270.3|270.1|270.2|270|270.3|270.1|270.2|270|0
1634137780000|2021-10-13 15:09:40|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1634137790000|2021-10-13 15:09:50|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1634137800000|2021-10-13 15:10:00|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1634137810000|2021-10-13 15:10:10|270.2|270|270.2|270|270.2|270|270.2|270|0
1634137820000|2021-10-13 15:10:20|270.3|270.1|270.2|270|270.3|270.1|270.2|270|0
1634137830000|2021-10-13 15:10:30|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|741
1634137840000|2021-10-13 15:10:40|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.1|0
1634137850000|2021-10-13 15:10:50|270.3|270.1|270.3|270.1|270.4|270.2|270.3|270.1|0
1634137860000|2021-10-13 15:11:00|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.1|0
1634137870000|2021-10-13 15:11:10|270.3|270.1|270.3|270.1|270.4|270.2|270.3|270.1|0
1634137880000|2021-10-13 15:11:20|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|0
1634137890000|2021-10-13 15:11:30|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.1|0
1634137900000|2021-10-13 15:11:40|270.3|270.1|270.3|270.1|270.4|270.2|270.3|270.1|0
1634137910000|2021-10-13 15:11:50|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1634137920000|2021-10-13 15:12:00|270.3|270.1|270.4|270.2|270.4|270.2|270.3|270.1|0
1634137930000|2021-10-13 15:12:10|270.3|270.1|270.3|270.1|270.4|270.2|270.3|270.1|0
1634137940000|2021-10-13 15:12:20|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.1|0
1634137960000|2021-10-13 15:12:40|270.3|270.1|270.4|270.2|270.4|270.2|270.3|270.1|0
1634137970000|2021-10-13 15:12:50|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1634137980000|2021-10-13 15:13:00|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|0
1634138000000|2021-10-13 15:13:20|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|0
1634138050000|2021-10-13 15:14:10|||||||||4053
1634138130000|2021-10-13 15:15:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|30717
1634138160000|2021-10-13 15:16:00|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|15806
1634138280000|2021-10-13 15:18:00||270.3||270.2||270.3||270.2|7235
1634138430000|2021-10-13 15:20:30||270.3||270.3||270.3||270.3|6711
1634138580000|2021-10-13 15:23:00|||||||||543
1634138650000|2021-10-13 15:24:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|25860
1634138680000|2021-10-13 15:24:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|25168
1634138720000|2021-10-13 15:25:20||270.2||270.3||270.3||270.2|14993
1634138740000|2021-10-13 15:25:40|||||||||10337
1634138760000|2021-10-13 15:26:00||270.2||270.3||270.3||270.2|8136
1634138780000|2021-10-13 15:26:20|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|3557
1634138790000|2021-10-13 15:26:30|270.3||270.3||270.3||270.3||35169
1634138810000|2021-10-13 15:26:50|||||||||13291
1634138840000|2021-10-13 15:27:20|||||||||9676
1634138890000|2021-10-13 15:28:10|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|9891
1634138910000|2021-10-13 15:28:30|270.3|270.2|270.4|270.2|270.4|270.2|270.2|270.1|58757
1634138920000|2021-10-13 15:28:40||270.3||270.3||270.3||270.3|0
1634138930000|2021-10-13 15:28:50|270.3|270.1|270.3|270.2|270.3|270.2|270.3|270.1|51331
1634138950000|2021-10-13 15:29:10|||||||||3
1634138970000|2021-10-13 15:29:30|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|19508
1634138980000|2021-10-13 15:29:40|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|15102
1634138990000|2021-10-13 15:29:50||270||270||270||270|4967
1634194800000|2021-10-14 07:00:00|270.8|270.5|270.8|270.5|270.9|270.5|270.8|270.5|70
1634194820000|2021-10-14 07:00:20|270.9|270.6|270.6|270.3|270.9|270.6|270.6|270.2|0
1634194830000|2021-10-14 07:00:30|270.7||270.6||270.7||270.6||0
1634194840000|2021-10-14 07:00:40|270.7|270.4|270.9|270.7|270.9|270.7|270.7|270.4|0
1634194850000|2021-10-14 07:00:50|271|270.8|271.2|270.9|271.2|270.9|271|270.8|0
1634194890000|2021-10-14 07:01:30|271.3|271|271.4|271|271.4|271.1|271.3|270.9|0
1634194900000|2021-10-14 07:01:40|271.3|270.9|271.1|270.9|271.3|270.9|271.1|270.9|0
1634194930000|2021-10-14 07:02:10|271||271.1||271.1||271||0
1634194960000|2021-10-14 07:02:40|271.2|271|271.3|271|271.3|271|271.2|271|0
1634194970000|2021-10-14 07:02:50|271.2||271.2||271.2||271.2||0
1634194990000|2021-10-14 07:03:10|271.1|270.9|271.2|270.9|271.2|270.9|271.1|270.9|0
1634195040000|2021-10-14 07:04:00||271||271||271||271|0
1634195070000|2021-10-14 07:04:30|271.1|270.9|271|270.8|271.1|270.9|271|270.8|0
1634195090000|2021-10-14 07:04:50|270.9|270.7|270.9|270.7|270.9|270.8|270.9|270.6|0
1634195100000|2021-10-14 07:05:00||270.8||270.7||270.8||270.7|0
1634195130000|2021-10-14 07:05:30|270.8|270.6|270.8|270.6|270.8|270.7|270.8|270.5|0
1634195140000|2021-10-14 07:05:40|270.9|270.7|270.9|270.7|270.9|270.8|270.9|270.7|0
1634195150000|2021-10-14 07:05:50|271|270.8|271|270.8|271|270.8|271|270.8|0
1634195160000|2021-10-14 07:06:00|270.9||271||271||270.9||0
1634195190000|2021-10-14 07:06:30|271.1|270.9|271.2|270.9|271.2|271|271.1|270.9|0
1634195200000|2021-10-14 07:06:40||271||271||271||271|0
1634195210000|2021-10-14 07:06:50|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1634195220000|2021-10-14 07:07:00|271.3||271.2||271.3||271.2||0
1634195240000|2021-10-14 07:07:20|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1634195250000|2021-10-14 07:07:30|271.2|271|271.2|271|271.2|271|271.2|271|0
1634195300000|2021-10-14 07:08:20|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1634195330000|2021-10-14 07:08:50|271.1|270.9|270.9|270.8|271.1|270.9|270.9|270.8|0
1634195340000|2021-10-14 07:09:00|271||271||271.1||271||0
1634195350000|2021-10-14 07:09:10|271.1|270.9|271.2|270.9|271.2|270.9|271.1|270.9|0
1634195370000|2021-10-14 07:09:30|271.1||271.1||271.2||271.1||0
1634195380000|2021-10-14 07:09:40|271|270.8|271|270.8|271|270.9|271|270.8|0
1634195390000|2021-10-14 07:09:50||270.9||270.9||270.9||270.9|0
1634195400000|2021-10-14 07:10:00|271.1||271||271.1||271||0
1634195410000|2021-10-14 07:10:10|271.1|271|271.2|271|271.2|271|271.1|271|0
1634195420000|2021-10-14 07:10:20|271.1|270.9|271.2|271|271.2|271|271.1|270.9|0
1634195490000|2021-10-14 07:11:30|271.1|270.9|271.1|270.9|271.1|270.9|270.9|270.8|0
1634195500000|2021-10-14 07:11:40|271||271.1||271.1||271||0
1634195510000|2021-10-14 07:11:50|271|270.8|271.1|270.8|271.1|270.8|271|270.8|0
1634195520000|2021-10-14 07:12:00||270.9||270.8||270.9||270.8|0
1634195530000|2021-10-14 07:12:10||270.9||270.9||270.9||270.9|0
1634195540000|2021-10-14 07:12:20|271|270.8|271|270.8|271|270.8|271|270.8|0
1634195550000|2021-10-14 07:12:30|270.9|270.9|270.8|270.6|270.9|270.9|270.8|270.6|0
1634195570000|2021-10-14 07:12:50|270.7|270.5|270.7|270.5|270.7|270.5|270.6|270.4|0
1634195580000|2021-10-14 07:13:00|270.6|270.4|270.6|270.4|270.6|270.5|270.6|270.4|0
1634195590000|2021-10-14 07:13:10|270.5|270.5|270.8|270.6|270.9|270.7|270.5|270.4|0
1634195670000|2021-10-14 07:14:30|270.7|270.5|270.6|270.5|270.7|270.5|270.6|270.4|0
1634195700000|2021-10-14 07:15:00|270.7|270.6|270.4|270.2|270.8|270.6|270.4|270.2|0
1634195710000|2021-10-14 07:15:10|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1634195730000|2021-10-14 07:15:30|270.2|270.2|270.2|270.1|270.3|270.2|270.2|270.1|0
1634195750000|2021-10-14 07:15:50|270.1|270|270.1|270|270.2|270.1|270|269.9|0
1634195760000|2021-10-14 07:16:00|270|269.9|270.1|269.9|270.1|269.9|270|269.9|0
1634195780000|2021-10-14 07:16:20|270|269.8|269.9|269.8|270|269.8|269.9|269.8|0
1634195790000|2021-10-14 07:16:30|270||270||270||270||0
1634195800000|2021-10-14 07:16:40|269.9|269.9|270|269.9|270.1|269.9|269.9|269.9|0
1634195810000|2021-10-14 07:16:50||269.8||269.8||269.8||269.8|0
1634195830000|2021-10-14 07:17:10|269.9|269.7|269.9|269.7|269.9|269.8|269.9|269.7|0
1634195840000|2021-10-14 07:17:20||269.8||269.8||269.8||269.8|0
1634195850000|2021-10-14 07:17:30|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|0
1634195900000|2021-10-14 07:18:20|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|0
1634195920000|2021-10-14 07:18:40|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|0
1634195930000|2021-10-14 07:18:50|269.8|269.8|269.9|269.7|269.9|269.8|269.8|269.7|0
1634195940000|2021-10-14 07:19:00|269.8|269.8|269.9|269.8|269.9|269.8|269.8|269.8|0
1634195950000|2021-10-14 07:19:10|270|269.9|270.1|269.9|270.1|269.9|270|269.9|0
1634195960000|2021-10-14 07:19:20|270|270|270|269.8|270|270|270|269.8|0
1634195980000|2021-10-14 07:19:40||269.9||269.9||269.9||269.9|0
1634195990000|2021-10-14 07:19:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|0
1634196020000|2021-10-14 07:20:20|270.1|270|270.3|270.2|270.3|270.2|270.1|270|0
1634196030000|2021-10-14 07:20:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1634196040000|2021-10-14 07:20:40|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|0
1634196050000|2021-10-14 07:20:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1634196070000|2021-10-14 07:21:10|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|0
1634196100000|2021-10-14 07:21:40||270.5||270.5||270.5||270.5|0
1634196120000|2021-10-14 07:22:00|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.5|0
1634196170000|2021-10-14 07:22:50|270.7||270.8||270.8||270.7||0
1634196180000|2021-10-14 07:23:00|270.7||270.7||270.7||270.7||0
1634196190000|2021-10-14 07:23:10|270.6|270.5|270.5|270.3|270.7|270.5|270.5|270.3|0
1634196200000|2021-10-14 07:23:20||270.4||270.4||270.4||270.4|0
1634196210000|2021-10-14 07:23:30||270.3||270.4||270.4||270.3|0
1634196220000|2021-10-14 07:23:40|270.6||270.6||270.6||270.6||0
1634196230000|2021-10-14 07:23:50|270.5||270.5||270.5||270.5||0
1634196240000|2021-10-14 07:24:00|270.6|270.5|270.8|270.7|270.9|270.7|270.6|270.5|0
1634196250000|2021-10-14 07:24:10|270.9|270.6|270.8|270.6|270.9|270.6|270.8|270.6|0
1634196280000|2021-10-14 07:24:40|270.7|270.5|270.8|270.6|270.8|270.6|270.6|270.4|0
1634196320000|2021-10-14 07:25:20|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|0
1634196330000|2021-10-14 07:25:30|270.5|270.3|270.5|270.4|270.5|270.4|270.4|270.3|0
1634196340000|2021-10-14 07:25:40||270.3||270.3||270.3||270.3|0
1634196380000|2021-10-14 07:26:20||270.4||270.3||270.4||270.3|0
1634196400000|2021-10-14 07:26:40|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|0
1634196410000|2021-10-14 07:26:50|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|0
1634196420000|2021-10-14 07:27:00||270.2||270.2||270.2||270.2|0
1634196430000|2021-10-14 07:27:10|270.3||270.3||270.3||270.3||0
1634196440000|2021-10-14 07:27:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|0
1634196500000|2021-10-14 07:28:20|270.4|270.3|270.4|270.2|270.5|270.3|270.4|270.2|0
1634196510000|2021-10-14 07:28:30|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.2|0
1634196520000|2021-10-14 07:28:40||270.2||270.3||270.3||270.2|0
1634196530000|2021-10-14 07:28:50||270.2||270.2||270.3||270.2|0
1634196540000|2021-10-14 07:29:00|270.3||270.3||270.4||270.3||0
1634196560000|2021-10-14 07:29:20|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|0
1634196600000|2021-10-14 07:30:00||270||270.1||270.1||270|0
1634196610000|2021-10-14 07:30:10|270.3|270.2|270.4|270.3|270.5|270.4|270.3|270.2|0
1634196630000|2021-10-14 07:30:30|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|0
1634196660000|2021-10-14 07:31:00|270.4||270.4||270.4||270.4||0
1634196700000|2021-10-14 07:31:40|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|0
1634196730000|2021-10-14 07:32:10|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|0
1634196750000|2021-10-14 07:32:30|270.5|270.2|270.4|270.3|270.5|270.3|270.4|270.2|0
1634196760000|2021-10-14 07:32:40|270.3|270.2|270.3|270.1|270.4|270.3|270.3|270.1|0
1634196800000|2021-10-14 07:33:20|270.4|270.2|270.4|270.3|270.5|270.3|270.4|270.2|0
1634196900000|2021-10-14 07:35:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|0
1634196920000|2021-10-14 07:35:20|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|0
1634196930000|2021-10-14 07:35:30|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.5|0
1634196990000|2021-10-14 07:36:30|270.8||270.7||270.8||270.7||0
1634197000000|2021-10-14 07:36:40|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|0
1634197020000|2021-10-14 07:37:00|271|270.9|271|270.9|271|270.9|271|270.9|0
1634197050000|2021-10-14 07:37:30|270.9|270.8|271.1|271|271.1|271|270.9|270.8|0
1634197060000|2021-10-14 07:37:40|271.2|271.1|271.2|271.1|271.2|271.1|271.1|271.1|0
1634197100000|2021-10-14 07:38:20|271.3|271.2|271.3|271.2|271.4|271.3|271.3|271.2|0
1634197110000|2021-10-14 07:38:30|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|0
1634197140000|2021-10-14 07:39:00||271.2||271.2||271.2||271.2|0
1634197160000|2021-10-14 07:39:20||271.1||271.2||271.2||271.1|0
1634197180000|2021-10-14 07:39:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1634197220000|2021-10-14 07:40:20|271.1|271|271.1|271|271.1|271|271.1|271|0
1634197230000|2021-10-14 07:40:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1634197250000|2021-10-14 07:40:50|271.1|271|271.1|271|271.1|271|271.1|271|0
1634197260000|2021-10-14 07:41:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1634197280000|2021-10-14 07:41:20|271.3|271.2|271.3|271.2|271.4|271.3|271.3|271.2|0
1634197290000|2021-10-14 07:41:30|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|0
1634197300000|2021-10-14 07:41:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1634197320000|2021-10-14 07:42:00|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|0
1634197330000|2021-10-14 07:42:10|271.6|271.4|271.6|271.5|271.6|271.5|271.6|271.4|0
1634197360000|2021-10-14 07:42:40|271.5|271.4|271.5|271.4|271.6|271.5|271.5|271.4|0
1634197430000|2021-10-14 07:43:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1634197450000|2021-10-14 07:44:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1634197470000|2021-10-14 07:44:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634197500000|2021-10-14 07:45:00|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|0
1634197590000|2021-10-14 07:46:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634197630000|2021-10-14 07:47:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1634197690000|2021-10-14 07:48:10|271.4|271.3|271.4|271.3|271.5|271.4|271.4|271.3|0
1634197700000|2021-10-14 07:48:20|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|0
1634197710000|2021-10-14 07:48:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1634197730000|2021-10-14 07:48:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1634197750000|2021-10-14 07:49:10|271.5||271.5||271.5||271.5||0
1634197780000|2021-10-14 07:49:40||271.4||271.4||271.4||271.4|0
1634197790000|2021-10-14 07:49:50|271.6||271.5||271.6||271.5||0
1634197800000|2021-10-14 07:50:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1634197830000|2021-10-14 07:50:30|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|0
1634197850000|2021-10-14 07:50:50|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|0
1634197870000|2021-10-14 07:51:10|271.6|271.6|271.6|271.5|271.6|271.6|271.6|271.5|0
1634197900000|2021-10-14 07:51:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1634197920000|2021-10-14 07:52:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1634197960000|2021-10-14 07:52:40||271.2||271.3||271.3||271.2|0
1634197980000|2021-10-14 07:53:00|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|0
1634198000000|2021-10-14 07:53:20|271.5|271.4|271.5|271.4|271.6|271.4|271.5|271.4|0
1634198100000|2021-10-14 07:55:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634198130000|2021-10-14 07:55:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1634198280000|2021-10-14 07:58:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634198300000|2021-10-14 07:58:20|271.7||271.7||271.7||271.7||0
1634198310000|2021-10-14 07:58:30|271.6||271.6||271.6||271.6||0
1634198330000|2021-10-14 07:58:50|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|0
1634198340000|2021-10-14 07:59:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634198400000|2021-10-14 08:00:00|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|0
1634198470000|2021-10-14 08:01:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1634198500000|2021-10-14 08:01:40|271.9||271.8||271.9||271.8||0
1634198570000|2021-10-14 08:02:50|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|0
1634198580000|2021-10-14 08:03:00|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.8|0
1634198590000|2021-10-14 08:03:10|272|271.9|272.1|272|272.1|272|272|271.9|0
1634198600000|2021-10-14 08:03:20|272|271.9|272|271.9|272|271.9|272|271.9|0
1634198700000|2021-10-14 08:05:00|272.1|272|272.1|272|272.1|272|272|272|0
1634198720000|2021-10-14 08:05:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1634198740000|2021-10-14 08:05:40|272.1|272|272.1|272|272.2|272|272.1|272|0
1634198900000|2021-10-14 08:08:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1634198930000|2021-10-14 08:08:50|272.1|272|272.1|272|272.1|272|272.1|272|0
1634199000000|2021-10-14 08:10:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1634199030000|2021-10-14 08:10:30|272.1|272|272.1|272|272.1|272|272.1|272|0
1634199080000|2021-10-14 08:11:20|272|271.9|272|271.9|272.1|272|272|271.9|0
1634199090000|2021-10-14 08:11:30|272.1|272|272|271.9|272.1|272|272|271.9|0
1634199100000|2021-10-14 08:11:40|272.1|272|272.1|271.9|272.1|272|272.1|271.9|0
1634199120000|2021-10-14 08:12:00|272||272.1||272.1||272||0
1634199130000|2021-10-14 08:12:10||272||272||272||272|0
1634199160000|2021-10-14 08:12:40|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|0
1634199170000|2021-10-14 08:12:50||272.1||272.2||272.2||272.1|0
1634199200000|2021-10-14 08:13:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1634199220000|2021-10-14 08:13:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1634199300000|2021-10-14 08:15:00|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|0
1634199380000|2021-10-14 08:16:20|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|0
1634199400000|2021-10-14 08:16:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1634199410000|2021-10-14 08:16:50|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|0
1634199430000|2021-10-14 08:17:10|272.5|272.3|272.5|272.4|272.5|272.4|272.5|272.3|0
1634199440000|2021-10-14 08:17:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1634199500000|2021-10-14 08:18:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1634199530000|2021-10-14 08:18:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|0
1634199590000|2021-10-14 08:19:50|272.4|272.3|272.4|272.3|272.5|272.4|272.4|272.3|0
1634199600000|2021-10-14 08:20:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1634199660000|2021-10-14 08:21:00|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|0
1634199850000|2021-10-14 08:24:10|272.2|272.1|272|271.9|272.2|272.1|272|271.9|0
1634199860000|2021-10-14 08:24:20|272.1|272|272.1|272|272.1|272|272.1|272|0
1634199880000|2021-10-14 08:24:40|272|271.9|272|271.9|272.1|271.9|271.9|271.7|0
1634199890000|2021-10-14 08:24:50|272.1||272.1||272.1||272.1||0
1634199900000|2021-10-14 08:25:00|272|272|272.1|272|272.2|272|272|271.9|0
1634199930000|2021-10-14 08:25:30|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|0
1634199940000|2021-10-14 08:25:40|272.1|272|272.1|272|272.1|272|272.1|272|0
1634199980000|2021-10-14 08:26:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1634200070000|2021-10-14 08:27:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1634200100000|2021-10-14 08:28:20|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|0
1634200260000|2021-10-14 08:31:00|272.2|272.1|272.2|272.1|272.2|272.2|272.2|272.1|0
1634200270000|2021-10-14 08:31:10||272||272.1||272.1||272|0
1634200280000|2021-10-14 08:31:20|272.1|272|272.1|272|272.1|272|272.1|272|0
1634200340000|2021-10-14 08:32:20|272|271.9|272|271.9|272|271.9|272|271.9|0
1634200380000|2021-10-14 08:33:00|271.9|271.8|271.9|271.8|271.9|271.9|271.9|271.8|0
1634200460000|2021-10-14 08:34:20|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1634200490000|2021-10-14 08:34:50|272|271.9|271.9|271.8|272|271.9|271.9|271.8|0
1634200510000|2021-10-14 08:35:10|272||272||272||272||0
1634200520000|2021-10-14 08:35:20|271.9||271.9||271.9||271.9||0
1634200540000|2021-10-14 08:35:40|272|271.9|272|271.9|272.1|271.9|272|271.9|0
1634200560000|2021-10-14 08:36:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1634200640000|2021-10-14 08:37:20|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.6|0
1634200680000|2021-10-14 08:38:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634200690000|2021-10-14 08:38:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|0
1634200700000|2021-10-14 08:38:20||271.8||271.8||271.8||271.8|0
1634200800000|2021-10-14 08:40:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1634200810000|2021-10-14 08:40:10|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|0
1634200910000|2021-10-14 08:41:50|271.8||271.7||271.8||271.7||0
1634200980000|2021-10-14 08:43:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1634201110000|2021-10-14 08:45:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1634201210000|2021-10-14 08:46:50|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|0
1634201220000|2021-10-14 08:47:00|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|0
1634201320000|2021-10-14 08:48:40|271.9|271.8|272|271.9|272|271.9|271.9|271.8|0
1634201350000|2021-10-14 08:49:10|272.1|272|272.1|272|272.2|272.1|272.1|272|0
1634201370000|2021-10-14 08:49:30|272|271.9|272.1|271.9|272.1|271.9|272|271.9|0
1634201380000|2021-10-14 08:49:40||272||271.9||272||271.9|0
1634201400000|2021-10-14 08:50:00||272||271.9||272||271.9|0
1634201410000|2021-10-14 08:50:10||272||272||272||272|0
1634201450000|2021-10-14 08:50:50|272|271.9|272|271.9|272|271.9|272|271.9|0
1634201520000|2021-10-14 08:52:00|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|0
1634201570000|2021-10-14 08:52:50|271.8|271.6|271.8|271.6|271.8|271.7|271.7|271.6|0
1634201580000|2021-10-14 08:53:00||271.7||271.7||271.7||271.7|0
1634201710000|2021-10-14 08:55:10|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|0
1634201720000|2021-10-14 08:55:20|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|0
1634201780000|2021-10-14 08:56:20|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1634201810000|2021-10-14 08:56:50|272|271.9|271.9|271.8|272|271.9|271.9|271.8|0
1634201850000|2021-10-14 08:57:30|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1634201900000|2021-10-14 08:58:20|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|0
1634201940000|2021-10-14 08:59:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634201960000|2021-10-14 08:59:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|0
1634201980000|2021-10-14 08:59:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634201990000|2021-10-14 08:59:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634202000000|2021-10-14 09:00:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634202060000|2021-10-14 09:01:00|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|0
1634202080000|2021-10-14 09:01:20|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|0
1634202100000|2021-10-14 09:01:40|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|0
1634202140000|2021-10-14 09:02:20|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|0
1634202170000|2021-10-14 09:02:50|271.6|271.4|271.6|271.5|271.6|271.5|271.5|271.4|0
1634202180000|2021-10-14 09:03:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1634202220000|2021-10-14 09:03:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634202250000|2021-10-14 09:04:10|271.7||271.6||271.7||271.6||0
1634202260000|2021-10-14 09:04:20||271.4||271.4||271.4||271.4|0
1634202270000|2021-10-14 09:04:30|271.5||271.5||271.5||271.5||0
1634202340000|2021-10-14 09:05:40||271.3||271.4||271.4||271.3|0
1634202510000|2021-10-14 09:08:30|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|0
1634202530000|2021-10-14 09:08:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634202550000|2021-10-14 09:09:10|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|0
1634202630000|2021-10-14 09:10:30|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|0
1634202840000|2021-10-14 09:14:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634202850000|2021-10-14 09:14:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|0
1634202860000|2021-10-14 09:14:20|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|0
1634202900000|2021-10-14 09:15:00|271.8|271.7|271.7|271.6|271.8|271.7|271.6|271.5|0
1634202910000|2021-10-14 09:15:10|271.6|271.5|271.6|271.5|271.7|271.6|271.6|271.5|0
1634203000000|2021-10-14 09:16:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634203050000|2021-10-14 09:17:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634203090000|2021-10-14 09:18:10|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|0
1634203120000|2021-10-14 09:18:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|0
1634203140000|2021-10-14 09:19:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634203180000|2021-10-14 09:19:40|271.7|271.6|271.6|271.4|271.7|271.6|271.6|271.4|0
1634203190000|2021-10-14 09:19:50|271.5||271.5||271.5||271.5||0
1634203200000|2021-10-14 09:20:00|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|0
1634203210000|2021-10-14 09:20:10|271.6|271.4|271.6|271.5|271.6|271.5|271.5|271.4|0
1634203240000|2021-10-14 09:20:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634203260000|2021-10-14 09:21:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1634203270000|2021-10-14 09:21:10|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|0
1634203300000|2021-10-14 09:21:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1634203310000|2021-10-14 09:21:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1634203320000|2021-10-14 09:22:00||271.7||271.7||271.7||271.7|0
1634203340000|2021-10-14 09:22:20|272|271.8|272|271.9|272|271.9|272|271.8|0
1634203350000|2021-10-14 09:22:30||271.8||271.9||271.9||271.8|0
1634203360000|2021-10-14 09:22:40||271.8||271.9||271.9||271.8|0
1634203370000|2021-10-14 09:22:50|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|0
1634203400000|2021-10-14 09:23:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1634203450000|2021-10-14 09:24:10||271.7||271.7||271.8||271.7|0
1634203460000|2021-10-14 09:24:20||271.8||271.7||271.8||271.7|0
1634203500000|2021-10-14 09:25:00||271.8||271.8||271.8||271.8|0
1634203510000|2021-10-14 09:25:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1634203620000|2021-10-14 09:27:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634203680000|2021-10-14 09:28:00|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|0
1634203700000|2021-10-14 09:28:20||271.6||271.6||271.6||271.6|0
1634203820000|2021-10-14 09:30:20|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|0
1634203900000|2021-10-14 09:31:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1634203950000|2021-10-14 09:32:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1634203960000|2021-10-14 09:32:40|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1634203970000|2021-10-14 09:32:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1634204000000|2021-10-14 09:33:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|0
1634204050000|2021-10-14 09:34:10|272|271.9|272|271.9|272|271.9|272|271.9|0
1634204080000|2021-10-14 09:34:40|272.1|272|272.2|272.1|272.2|272.1|272.1|272|0
1634204100000|2021-10-14 09:35:00|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|0
1634204150000|2021-10-14 09:35:50|272.1|272|272.1|272|272.1|272|272.1|272|0
1634204160000|2021-10-14 09:36:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1634204170000|2021-10-14 09:36:10|272.1|272|272.2|272.1|272.2|272.1|272.1|272|0
1634204180000|2021-10-14 09:36:20|272.3||272.3||272.3||272.3||0
1634204190000|2021-10-14 09:36:30|272.2||272.2||272.2||272.2||0
1634204250000|2021-10-14 09:37:30|272.1|272|272.1|272|272.2|272|272.1|272|0
1634204270000|2021-10-14 09:37:50|272.2||272.2||272.2||272.2||0
1634204290000|2021-10-14 09:38:10|272.1||272.1||272.1||272.1||0
1634204350000|2021-10-14 09:39:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272|0
1634204400000|2021-10-14 09:40:00|272.1|272|272.1|272|272.1|272|272.1|272|0
1634204410000|2021-10-14 09:40:10|272|271.9|272|271.9|272|271.9|272|271.9|0
1634204520000|2021-10-14 09:42:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1634204760000|2021-10-14 09:46:00|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|0
1634204850000|2021-10-14 09:47:30|271.9|271.7|272|271.9|272|271.9|271.9|271.7|0
1634204880000|2021-10-14 09:48:00|272.1|272|272.1|272|272.2|272.1|272.1|272|0
1634204940000|2021-10-14 09:49:00||271.9||272||272||271.9|0
1634204990000|2021-10-14 09:49:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1634205000000|2021-10-14 09:50:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1634205060000|2021-10-14 09:51:00||272.1||272.2||272.2||272.1|0
1634205100000|2021-10-14 09:51:40|272.4||272.4||272.4||272.4||0
1634205110000|2021-10-14 09:51:50|272.3||272.3||272.3||272.3||0
1634205140000|2021-10-14 09:52:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1634205190000|2021-10-14 09:53:10|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|0
1634205410000|2021-10-14 09:56:50|272.1|272|272.2|272.1|272.2|272.1|272.1|272|0
1634205530000|2021-10-14 09:58:50|272.3||272.2||272.3||272.2||0
1634205540000|2021-10-14 09:59:00|272.1|272|272.1|272|272.1|272|272.1|272|0
1634205580000|2021-10-14 09:59:40|272|271.9|272|271.9|272|271.9|272|271.9|0
1634205600000|2021-10-14 10:00:00|272.1|272|272.1|272|272.1|272|272.1|271.9|0
1634205670000|2021-10-14 10:01:10|272.2|272.1|272.2|272|272.2|272.1|272.2|272|0
1634205700000|2021-10-14 10:01:40||272.1||272.1||272.1||272.1|0
1634205800000|2021-10-14 10:03:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1634205810000|2021-10-14 10:03:30|272.4||272.3||272.4||272.3||0
1634205830000|2021-10-14 10:03:50|272.4||272.4||272.4||272.4||0
1634205860000|2021-10-14 10:04:20|272.3||272.3||272.3||272.3||0
1634205950000|2021-10-14 10:05:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1634206000000|2021-10-14 10:06:40|272.5||272.4||272.5||272.4||0
1634206070000|2021-10-14 10:07:50|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|0
1634206080000|2021-10-14 10:08:00|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|0
1634206090000|2021-10-14 10:08:10||272.1||272.1||272.1||272.1|0
1634206140000|2021-10-14 10:09:00|272.2||272.2||272.2||272.2||0
1634206270000|2021-10-14 10:11:10|272.1|272|272.1|272|272.1|272|272.1|272|0
1634206300000|2021-10-14 10:11:40|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|0
1634206310000|2021-10-14 10:11:50|272.2||272.2||272.2||272.2||0
1634206400000|2021-10-14 10:13:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1634206440000|2021-10-14 10:14:00||272.1||272.1||272.1||272.1|0
1634206510000|2021-10-14 10:15:10||272.2||272.2||272.2||272.2|0
1634206520000|2021-10-14 10:15:20|272.4||272.3||272.4||272.3||0
1634206630000|2021-10-14 10:17:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1634206640000|2021-10-14 10:17:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1634206710000|2021-10-14 10:18:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1634206720000|2021-10-14 10:18:40||272.2||272.3||272.3||272.2|0
1634206760000|2021-10-14 10:19:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1634206790000|2021-10-14 10:19:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1634206820000|2021-10-14 10:20:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1634206900000|2021-10-14 10:21:40||272.3||272.4||272.4||272.3|0
1634206910000|2021-10-14 10:21:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1634206930000|2021-10-14 10:22:10||272.4||272.4||272.5||272.4|0
1634206960000|2021-10-14 10:22:40|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.5|0
1634206970000|2021-10-14 10:22:50||272.4||272.5||272.5||272.4|0
1634207020000|2021-10-14 10:23:40|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|0
1634207030000|2021-10-14 10:23:50|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.5|0
1634207040000|2021-10-14 10:24:00|272.7||272.7||272.7||272.7||0
1634207050000|2021-10-14 10:24:10|272.6||272.6||272.6||272.6||0
1634207100000|2021-10-14 10:25:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1634207130000|2021-10-14 10:25:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1634207140000|2021-10-14 10:25:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1634207390000|2021-10-14 10:29:50|272.6||272.5||272.6||272.5||0
1634207400000|2021-10-14 10:30:00|272.4|272.3|272.4|272.3|272.4|272.4|272.4|272.3|0
1634207460000|2021-10-14 10:31:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|0
1634207600000|2021-10-14 10:33:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1634207610000|2021-10-14 10:33:30||272.3||272.3||272.4||272.3|0
1634207640000|2021-10-14 10:34:00||272.4||272.4||272.4||272.4|0
1634207650000|2021-10-14 10:34:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1634207670000|2021-10-14 10:34:30|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|0
1634207680000|2021-10-14 10:34:40|272.7||272.7||272.7||272.7||0
1634207710000|2021-10-14 10:35:10||272.6||272.6||272.6||272.6|0
1634207770000|2021-10-14 10:36:10|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|0
1634207780000|2021-10-14 10:36:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634207800000|2021-10-14 10:36:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634207910000|2021-10-14 10:38:30|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|0
1634208050000|2021-10-14 10:40:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1634208060000|2021-10-14 10:41:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|0
1634208110000|2021-10-14 10:41:50|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|0
1634208200000|2021-10-14 10:43:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634208230000|2021-10-14 10:43:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634208240000|2021-10-14 10:44:00|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|0
1634208260000|2021-10-14 10:44:20||272.7||272.7||272.7||272.7|0
1634208300000|2021-10-14 10:45:00|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|0
1634208380000|2021-10-14 10:46:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634208390000|2021-10-14 10:46:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634208400000|2021-10-14 10:46:40|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|0
1634208470000|2021-10-14 10:47:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634208480000|2021-10-14 10:48:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634208550000|2021-10-14 10:49:10|272.9||272.9||272.9||272.8||0
1634208600000|2021-10-14 10:50:00||272.8||272.8||272.8||272.8|0
1634208610000|2021-10-14 10:50:10|273||272.9||273||272.9||0
1634208630000|2021-10-14 10:50:30|273|272.9|273|272.9|273|272.9|273|272.9|0
1634208640000|2021-10-14 10:50:40||272.8||272.9||272.9||272.8|0
1634208660000|2021-10-14 10:51:00||272.8||272.9||272.9||272.8|0
1634208670000|2021-10-14 10:51:10|272.9|272.8|273|272.9|273|272.9|272.9|272.8|0
1634208760000|2021-10-14 10:52:40|273.1|273|273.1|273|273.1|273|273.1|273|0
1634208840000|2021-10-14 10:54:00|273.2||273.1||273.2||273.1||0
1634208870000|2021-10-14 10:54:30|273.2||273.1||273.2||273.1||0
1634208900000|2021-10-14 10:55:00|273.2||273.1||273.2||273.1||0
1634209000000|2021-10-14 10:56:40|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273.1|0
1634209360000|2021-10-14 11:02:40|273.3||273.2||273.3||273.2||0
1634209380000|2021-10-14 11:03:00|273.3||273.2||273.3||273.2||0
1634209400000|2021-10-14 11:03:20|273.3||273.2||273.3||273.2||0
1634209430000|2021-10-14 11:03:50|273.3||273.2||273.3||273.2||0
1634209450000|2021-10-14 11:04:10|273.3||273.2||273.3||273.2||0
1634209460000|2021-10-14 11:04:20|273.3||273.2||273.3||273.2||0
1634209500000|2021-10-14 11:05:00|273.3||273.2||273.3||273.2||0
1634209670000|2021-10-14 11:07:50|273.1|273|273.2|273|273.2|273|273|272.9|0
1634209680000|2021-10-14 11:08:00|273.1|273.1|273.2|273|273.2|273.1|273.1|273|0
1634209700000|2021-10-14 11:08:20||273.1||273.1||273.1||273.1|0
1634209750000|2021-10-14 11:09:10|273.3||273.2||273.3||273.2||0
1634209760000|2021-10-14 11:09:20|273.3||273.2||273.3||273.2||0
1634209780000|2021-10-14 11:09:40|273.3|273.2|273.4|273.3|273.4|273.3|273.2|273.2|0
1634209800000|2021-10-14 11:10:00|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|0
1634209830000|2021-10-14 11:10:30|273.5||273.4||273.5||273.4||0
1634209860000|2021-10-14 11:11:00|273.5||273.5||273.5||273.5||0
1634209870000|2021-10-14 11:11:10||273.4||273.4||273.4||273.4|0
1634209920000|2021-10-14 11:12:00|273.6||273.6||273.6||273.6||0
1634209930000|2021-10-14 11:12:10||273.5||273.5||273.5||273.5|0
1634209970000|2021-10-14 11:12:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1634210030000|2021-10-14 11:13:50|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|0
1634210040000|2021-10-14 11:14:00|273.5||273.4||273.5||273.4||0
1634210080000|2021-10-14 11:14:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1634210110000|2021-10-14 11:15:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1634210160000|2021-10-14 11:16:00|273.3|273.2|273.3|273.2|273.4|273.3|273.3|273.2|0
1634210180000|2021-10-14 11:16:20|273.4||273.3||273.4||273.3||0
1634210190000|2021-10-14 11:16:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1634210220000|2021-10-14 11:17:00|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|0
1634210230000|2021-10-14 11:17:10||273.3||273.2||273.3||273.2|0
1634210250000|2021-10-14 11:17:30|273.3||273.3||273.3||273.3||0
1634210330000|2021-10-14 11:18:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1634210360000|2021-10-14 11:19:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1634210430000|2021-10-14 11:20:30|273.4||273.4||273.4||273.4||0
1634210460000|2021-10-14 11:21:00|273.3||273.3||273.3||273.3||0
1634210480000|2021-10-14 11:21:20|273.4|273.3|273.4|273.2|273.4|273.3|273.3|273.2|0
1634210490000|2021-10-14 11:21:30||273.3||273.2||273.3||273.2|0
1634210500000|2021-10-14 11:21:40|273.3|273.3|273.4|273.2|273.4|273.3|273.3|273.2|0
1634210640000|2021-10-14 11:24:00|273.3||273.3||273.3||273.3||0
1634210690000|2021-10-14 11:24:50|273.2|273.1|273.4|273.3|273.4|273.3|273.2|273|0
1634210700000|2021-10-14 11:25:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1634210720000|2021-10-14 11:25:20|273.4||273.4||273.4||273.4||0
1634210750000|2021-10-14 11:25:50|273.3||273.3||273.3||273.3||0
1634210780000|2021-10-14 11:26:20|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|0
1634210790000|2021-10-14 11:26:30||273.2||273.2||273.2||273.2|0
1634210870000|2021-10-14 11:27:50|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|0
1634210890000|2021-10-14 11:28:10||273.1||273.1||273.1||273.1|0
1634210930000|2021-10-14 11:28:50|273.2||273.2||273.2||273.2||0
1634210940000|2021-10-14 11:29:00||273||273.1||273.1||273|0
1634210970000|2021-10-14 11:29:30||273||273||273||273|0
1634211010000|2021-10-14 11:30:10||273.1||273.1||273.1||273.1|0
1634211040000|2021-10-14 11:30:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|0
1634211050000|2021-10-14 11:30:50|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|0
1634211100000|2021-10-14 11:31:40|273.3||273.2||273.3||273.2||0
1634211200000|2021-10-14 11:33:20|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|0
1634211210000|2021-10-14 11:33:30|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|0
1634211300000|2021-10-14 11:35:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1634211310000|2021-10-14 11:35:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1634211320000|2021-10-14 11:35:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1634211330000|2021-10-14 11:35:30|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|0
1634211400000|2021-10-14 11:36:40|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|0
1634211500000|2021-10-14 11:38:20|273.1|273|273.2|273|273.2|273|273.1|273|0
1634211550000|2021-10-14 11:39:10|273.1|273.1|273.1|273|273.1|273.1|273.1|273|0
1634211630000|2021-10-14 11:40:30|273.2|273.1|273.1|273|273.2|273.1|273.1|273|0
1634211660000|2021-10-14 11:41:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1634211770000|2021-10-14 11:42:50|273.1|273|273.1|273|273.1|273|273.1|273|0
1634211790000|2021-10-14 11:43:10|273.2|273.1|273.2|273|273.2|273.1|273.2|273|0
1634211800000|2021-10-14 11:43:20|273.1||273.1||273.1||273.1||0
1634211980000|2021-10-14 11:46:20|273|272.9|273|272.9|273|272.9|273|272.8|0
1634212050000|2021-10-14 11:47:30|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|0
1634212120000|2021-10-14 11:48:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634212140000|2021-10-14 11:49:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634212330000|2021-10-14 11:52:10|272.7|272.6|272.7|272.5|272.7|272.6|272.6|272.5|0
1634212340000|2021-10-14 11:52:20||272.6||272.6||272.6||272.6|0
1634212360000|2021-10-14 11:52:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634212420000|2021-10-14 11:53:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634212510000|2021-10-14 11:55:10|273|272.9|273|272.9|273|272.9|273|272.9|0
1634212520000|2021-10-14 11:55:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634212590000|2021-10-14 11:56:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634212640000|2021-10-14 11:57:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634212660000|2021-10-14 11:57:40||272.5||272.5||272.5||272.5|0
1634212690000|2021-10-14 11:58:10||272.6||272.6||272.6||272.6|0
1634212760000|2021-10-14 11:59:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1634212780000|2021-10-14 11:59:40|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|0
1634212800000|2021-10-14 12:00:00||272.4||272.5||272.5||272.4|0
1634213060000|2021-10-14 12:04:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|0
1634213070000|2021-10-14 12:04:30||272.3||272.4||272.4||272.3|0
1634213320000|2021-10-14 12:08:40||272.3||272.4||272.4||272.3|0
1634213410000|2021-10-14 12:10:10|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|0
1634213630000|2021-10-14 12:13:50|272.4|272.3|272.6|272.5|272.6|272.5|272.4|272.3|0
1634213760000|2021-10-14 12:16:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1634213770000|2021-10-14 12:16:10||272.3||272.3||272.3||272.3|0
1634213800000|2021-10-14 12:16:40||272.4||272.4||272.4||272.4|0
1634213940000|2021-10-14 12:19:00|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.1|0
1634213950000|2021-10-14 12:19:10|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|0
1634213960000|2021-10-14 12:19:20||272.2||272.2||272.2||272.2|0
1634213970000|2021-10-14 12:19:30|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|0
1634213990000|2021-10-14 12:19:50|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|0
1634214000000|2021-10-14 12:20:00|272.4|272.3|272.5|272.4|272.5|272.4|272.3|272.3|0
1634214020000|2021-10-14 12:20:20|272.6||272.5||272.6||272.5||0
1634214130000|2021-10-14 12:22:10|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|0
1634214140000|2021-10-14 12:22:20||272.5||272.6||272.6||272.5|0
1634214180000|2021-10-14 12:23:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|0
1634214240000|2021-10-14 12:24:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634214300000|2021-10-14 12:25:00|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|0
1634214360000|2021-10-14 12:26:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634214590000|2021-10-14 12:29:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1634214600000|2021-10-14 12:30:00||272.4||272.5||272.5||272.4|0
1634214670000|2021-10-14 12:31:10|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|0
1634214700000|2021-10-14 12:31:40|272.7||272.7||272.7||272.7||0
1634214750000|2021-10-14 12:32:30||272.5||272.6||272.6||272.5|0
1634214780000|2021-10-14 12:33:00|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.7|0
1634214830000|2021-10-14 12:33:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634214880000|2021-10-14 12:34:40||272.7||272.8||272.8||272.7|0
1634214890000|2021-10-14 12:34:50||272.7||272.7||272.8||272.7|0
1634214900000|2021-10-14 12:35:00||272.8||272.7||272.8||272.7|0
1634214910000|2021-10-14 12:35:10||272.8||272.8||272.8||272.7|0
1634214920000|2021-10-14 12:35:20|273|272.9|273|272.9|273.1|273|273|272.9|0
1634214960000|2021-10-14 12:36:00|273.1|273|273|272.9|273.1|273|273|272.9|0
1634214980000|2021-10-14 12:36:20|272.9|272.8|273|272.9|273|272.9|272.9|272.8|0
1634215020000|2021-10-14 12:37:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634215030000|2021-10-14 12:37:10|273|272.9|273|272.9|273|272.9|273|272.8|0
1634215070000|2021-10-14 12:37:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634215080000|2021-10-14 12:38:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634215140000|2021-10-14 12:39:00|272.7|272.6|272.8|272.7|272.9|272.7|272.7|272.6|0
1634215200000|2021-10-14 12:40:00|272.9||272.9||272.9||272.9||0
1634215210000|2021-10-14 12:40:10|272.8||272.8||272.8||272.8||0
1634215230000|2021-10-14 12:40:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634215310000|2021-10-14 12:41:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|0
1634215410000|2021-10-14 12:43:30|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|0
1634215470000|2021-10-14 12:44:30|272.9|272.8|272.7|272.6|272.9|272.8|272.7|272.6|0
1634215480000|2021-10-14 12:44:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1634215500000|2021-10-14 12:45:00|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|0
1634215510000|2021-10-14 12:45:10||272.6||272.6||272.6||272.6|0
1634215520000|2021-10-14 12:45:20||272.7||272.7||272.7||272.7|0
1634215720000|2021-10-14 12:48:40|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|0
1634215810000|2021-10-14 12:50:10|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|0
1634215830000|2021-10-14 12:50:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634215960000|2021-10-14 12:52:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634216110000|2021-10-14 12:55:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|0
1634216120000|2021-10-14 12:55:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634216570000|2021-10-14 13:02:50|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|0
1634216580000|2021-10-14 13:03:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1634216590000|2021-10-14 13:03:10||272.4||272.4||272.4||272.4|0
1634216740000|2021-10-14 13:05:40||272.5||272.4||272.5||272.4|0
1634216770000|2021-10-14 13:06:10||272.5||272.5||272.5||272.4|0
1634216800000|2021-10-14 13:06:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634216810000|2021-10-14 13:06:50|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|0
1634216850000|2021-10-14 13:07:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634216860000|2021-10-14 13:07:40||272.5||272.5||272.5||272.5|0
1634216880000|2021-10-14 13:08:00||272.6||272.5||272.6||272.5|0
1634216890000|2021-10-14 13:08:10||272.6||272.6||272.6||272.6|0
1634216900000|2021-10-14 13:08:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634216930000|2021-10-14 13:08:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634216940000|2021-10-14 13:09:00||272.7||272.8||272.8||272.7|0
1634217000000|2021-10-14 13:10:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1634217030000|2021-10-14 13:10:30|273.1|273|273.1|273|273.1|273|273.1|273|0
1634217060000|2021-10-14 13:11:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1634217100000|2021-10-14 13:11:40|273.1|273|273.1|273|273.1|273|273.1|273|0
1634217120000|2021-10-14 13:12:00|273|272.9|273.1|273|273.1|273|273|272.9|0
1634217220000|2021-10-14 13:13:40|273|272.9|273.1|272.9|273.1|273|273|272.9|0
1634217230000|2021-10-14 13:13:50||273||272.9||273||272.9|0
1634217240000|2021-10-14 13:14:00||273||273||273||273|0
1634217370000|2021-10-14 13:16:10|273.2||273.1||273.2||273.1||0
1634217380000|2021-10-14 13:16:20||272.9||273||273||272.9|0
1634217390000|2021-10-14 13:16:30|273|272.9|273|272.9|273.1|272.9|273|272.9|0
1634217400000|2021-10-14 13:16:40||272.8||272.9||272.9||272.8|0
1634217430000|2021-10-14 13:17:10|273.1||273.1||273.1||273.1||0
1634217440000|2021-10-14 13:17:20|273||273||273||273||0
1634217530000|2021-10-14 13:18:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634217640000|2021-10-14 13:20:40|273|272.9|273|272.9|273|272.9|272.9|272.8|0
1634217660000|2021-10-14 13:21:00|273.1|273|273.1|273|273.1|273|273.1|273|0
1634217710000|2021-10-14 13:21:50|273|272.9|273|272.9|273|272.9|273|272.9|0
1634217800000|2021-10-14 13:23:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634217840000|2021-10-14 13:24:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1634218120000|2021-10-14 13:28:40|273.1|273|273.1|272.9|273.1|273|273.1|272.9|0
1634218140000|2021-10-14 13:29:00|273||273||273||273||0
1634218210000|2021-10-14 13:30:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634218220000|2021-10-14 13:30:20|273|272.9|273|272.9|273|272.9|273|272.9|0
1634218240000|2021-10-14 13:30:40|273.1|273|273.2|273.1|273.2|273.1|273.1|273|0
1634218270000|2021-10-14 13:31:10|273.1|273|273.2|273|273.2|273|273.1|273|0
1634218300000|2021-10-14 13:31:40|273.1||273.1||273.1||273.1||0
1634218310000|2021-10-14 13:31:50|273|272.9|272.9|272.8|273|272.9|272.9|272.8|0
1634218320000|2021-10-14 13:32:00|273||272.9||273||272.9||0
1634218350000|2021-10-14 13:32:30|273|272.9|273.1|273|273.1|273|273|272.9|0
1634218490000|2021-10-14 13:34:50|273|272.9|273|272.9|273|272.9|273|272.9|0
1634218500000|2021-10-14 13:35:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634218510000|2021-10-14 13:35:10|273|272.9|273|272.9|273|272.9|272.9|272.8|0
1634218530000|2021-10-14 13:35:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634218540000|2021-10-14 13:35:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634218600000|2021-10-14 13:36:40|272.9|272.8|273|272.8|273|272.9|272.9|272.8|0
1634218610000|2021-10-14 13:36:50|272.9|272.9|273.1|272.9|273.1|272.9|272.9|272.9|0
1634218620000|2021-10-14 13:37:00|273|273|273.1|273|273.1|273|273|272.9|0
1634218650000|2021-10-14 13:37:30||272.9||272.9||272.9||272.9|0
1634218680000|2021-10-14 13:38:00||273||273||273||273|0
1634218710000|2021-10-14 13:38:30|273|272.9|273|272.9|273|272.9|273|272.9|0
1634218780000|2021-10-14 13:39:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634218960000|2021-10-14 13:42:40|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|0
1634218970000|2021-10-14 13:42:50|272.8|272.8|272.9|272.8|272.9|272.8|272.8|272.7|0
1634218980000|2021-10-14 13:43:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1634219030000|2021-10-14 13:43:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634219220000|2021-10-14 13:47:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|0
1634219350000|2021-10-14 13:49:10||272.7||272.8||272.8||272.7|0
1634219450000|2021-10-14 13:50:50|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|0
1634219460000|2021-10-14 13:51:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634219510000|2021-10-14 13:51:50|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|0
1634219520000|2021-10-14 13:52:00||272.6||272.6||272.6||272.6|0
1634219530000|2021-10-14 13:52:10||272.7||272.7||272.7||272.7|0
1634219540000|2021-10-14 13:52:20||272.6||272.6||272.6||272.6|0
1634219560000|2021-10-14 13:52:40||272.7||272.7||272.7||272.7|0
1634219650000|2021-10-14 13:54:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634219690000|2021-10-14 13:54:50||272.5||272.6||272.6||272.5|0
1634219780000|2021-10-14 13:56:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|0
1634219790000|2021-10-14 13:56:30||272.7||272.8||272.8||272.7|0
1634219800000|2021-10-14 13:56:40|273|272.9|273|272.9|273|272.9|273|272.9|0
1634219820000|2021-10-14 13:57:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634219850000|2021-10-14 13:57:30|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|0
1634219860000|2021-10-14 13:57:40|272.7||272.7||272.7||272.7||0
1634219950000|2021-10-14 13:59:10|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|0
1634220000000|2021-10-14 14:00:00|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|0
1634220010000|2021-10-14 14:00:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634220040000|2021-10-14 14:00:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634220080000|2021-10-14 14:01:20|273|272.9|273|272.9|273|272.9|273|272.9|0
1634220140000|2021-10-14 14:02:20|273.1|273|273.1|273|273.1|273|273.1|273|0
1634220190000|2021-10-14 14:03:10|273|272.9|273|272.9|273.1|272.9|273|272.9|0
1634220270000|2021-10-14 14:04:30|273.1|273|273.1|273|273.1|273|273.1|273|0
1634220290000|2021-10-14 14:04:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1634220300000|2021-10-14 14:05:00|273.1|273|273.1|273|273.1|273|273.1|273|0
1634220320000|2021-10-14 14:05:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1634220350000|2021-10-14 14:05:50|273.1|273|273.1|273|273.2|273|273.1|273|0
1634220380000|2021-10-14 14:06:20|273|272.9|273|272.9|273|272.9|273|272.9|0
1634220410000|2021-10-14 14:06:50|273.1|273|273.1|273|273.1|273|273.1|273|0
1634220450000|2021-10-14 14:07:30|273|272.9|273.1|272.9|273.1|273|273|272.9|0
1634220460000|2021-10-14 14:07:40||273||273||273||273|0
1634220470000|2021-10-14 14:07:50||272.9||272.9||272.9||272.9|0
1634220480000|2021-10-14 14:08:00|273||273||273||273||0
1634220500000|2021-10-14 14:08:20|272.9|272.8|273|272.9|273|272.9|272.9|272.8|0
1634220530000|2021-10-14 14:08:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634220540000|2021-10-14 14:09:00|273||272.9||273||272.9||0
1634220550000|2021-10-14 14:09:10|273|272.9|273|272.9|273|272.9|273|272.9|0
1634220640000|2021-10-14 14:10:40|272.9|272.8|273|272.9|273|272.9|272.9|272.8|0
1634220680000|2021-10-14 14:11:20|272.9|272.8|273|272.8|273|272.9|272.9|272.8|0
1634220720000|2021-10-14 14:12:00|272.9|272.9|273|272.9|273|272.9|272.9|272.9|0
1634220730000|2021-10-14 14:12:10||272.8||272.8||272.9||272.8|0
1634220750000|2021-10-14 14:12:30||272.9||272.9||272.9||272.9|0
1634220790000|2021-10-14 14:13:10|273.1|273|273.1|273|273.1|273|273.1|273|0
1634220800000|2021-10-14 14:13:20||272.9||273||273||272.9|0
1634220810000|2021-10-14 14:13:30||272.9||273||273||272.9|0
1634220830000|2021-10-14 14:13:50|273|272.9|273|272.9|273|272.9|273|272.9|0
1634221020000|2021-10-14 14:17:00|273.1|273|273.1|273|273.1|273|273|272.9|0
1634221030000|2021-10-14 14:17:10|273.2|273.1|273.1|273|273.2|273.1|273.1|273|0
1634221040000|2021-10-14 14:17:20|273.2|273.1|273.1|273|273.2|273.1|273.1|273|0
1634221130000|2021-10-14 14:18:50|273.2||273.1||273.2||273.1||0
1634221180000|2021-10-14 14:19:40|273|272.9|273|272.9|273|272.9|273|272.9|0
1634221200000|2021-10-14 14:20:00|273.1|273|273.1|273|273.1|273|273.1|273|0
1634221210000|2021-10-14 14:20:10|273|272.9|273.1|272.9|273.1|272.9|273|272.9|0
1634221250000|2021-10-14 14:20:50|273||273||273||273||0
1634221460000|2021-10-14 14:24:20||272.8||272.9||272.9||272.8|0
1634221470000|2021-10-14 14:24:30|273.1|273|273|272.9|273.1|273|273|272.9|0
1634221560000|2021-10-14 14:26:00|272.9|272.8|273|272.8|273|272.8|272.9|272.8|0
1634221620000|2021-10-14 14:27:00|272.9||272.9||272.9||272.9||0
1634221640000|2021-10-14 14:27:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|0
1634221680000|2021-10-14 14:28:00|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|0
1634221720000|2021-10-14 14:28:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634221780000|2021-10-14 14:29:40|273|272.9|273|272.9|273|272.9|273|272.9|0
1634221820000|2021-10-14 14:30:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634221860000|2021-10-14 14:31:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1634221930000|2021-10-14 14:32:10|273.1|273|273.1|273|273.2|273|273.1|273|0
1634222120000|2021-10-14 14:35:20|273|272.9|273|272.9|273.1|273|273|272.9|0
1634222160000|2021-10-14 14:36:00|273.1|273|273.1|273|273.1|273|273.1|273|0
1634222450000|2021-10-14 14:40:50|273|272.9|273|272.9|273|272.9|273|272.9|0
1634222620000|2021-10-14 14:43:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634222690000|2021-10-14 14:44:50|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|0
1634222730000|2021-10-14 14:45:30||272.7||272.8||272.8||272.7|0
1634222780000|2021-10-14 14:46:20|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|0
1634222870000|2021-10-14 14:47:50|272.8||272.8||272.8||272.8||0
1634222910000|2021-10-14 14:48:30|272.7|272.6|272.6|272.5|272.7|272.7|272.6|272.5|0
1634223000000|2021-10-14 14:50:00|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|0
1634223010000|2021-10-14 14:50:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1634223030000|2021-10-14 14:50:30|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|0
1634223410000|2021-10-14 14:56:50||272.5||272.6||272.6||272.5|0
1634223730000|2021-10-14 15:02:10|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|0
1634223850000|2021-10-14 15:04:10|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|0
1634223870000|2021-10-14 15:04:30||272.5||272.5||272.5||272.5|0
1634223880000|2021-10-14 15:04:40||272.6||272.6||272.6||272.6|0
1634223890000|2021-10-14 15:04:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634223960000|2021-10-14 15:06:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634224170000|2021-10-14 15:09:30|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|0
1634224300000|2021-10-14 15:11:40|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|0
1634224320000|2021-10-14 15:12:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634224480000|2021-10-14 15:14:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634224510000|2021-10-14 15:15:10|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|0
1634224580000|2021-10-14 15:16:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1634224670000|2021-10-14 15:17:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1634224810000|2021-10-14 15:20:10|273|272.9|273|272.9|273|272.9|272.9|272.8|0
1634224840000|2021-10-14 15:20:40|273.1||273||273.1||273||0
1634224850000|2021-10-14 15:20:50|273.1|273|273.1|273|273.1|273|273.1|273|0
1634224860000|2021-10-14 15:21:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1634224900000|2021-10-14 15:21:40|273.1|273|273.1|273|273.1|273|273.1|273|0
1634225170000|2021-10-14 15:26:10||272.9||273||273||272.9|0
1634225180000|2021-10-14 15:26:20||272.9||273||273||272.9|0
1634225220000|2021-10-14 15:27:00|273.2||273.1||273.2||273.1||0
1634225270000|2021-10-14 15:27:50|273|272.9|273|272.9|273|272.9|273|272.9|0
1634225280000|2021-10-14 15:28:00|273.1|273|273.1|272.9|273.1|273|273|272.9|0
1634225290000|2021-10-14 15:28:10|273||273||273.1||273||0
1634225340000|2021-10-14 15:29:00|273.1||273||273.1||273||0
1634225350000|2021-10-14 15:29:10|273.1|273|273.1|272.9|273.1|273|273|272.9|0
1634225370000|2021-10-14 15:29:30|273||273.1||273.1||273||0
1634281210000|2021-10-15 07:00:10|276|275.5|276.3|276.1|276.4|276.2|276|275.5|514575
1634281220000|2021-10-15 07:00:20||276||276||276.1||276|105
1634281230000|2021-10-15 07:00:30|276.2|276.1|276.3|276|276.3|276.1|276.1|275.7|13305
1634281240000|2021-10-15 07:00:40|276.2|276.1|276.3|276.1|276.3|276.1|276.1|276|8254
1634281270000|2021-10-15 07:01:10|276.4|276.2|276.4|276.2|276.5|276.3|276.3|276.1|72480
1634281280000|2021-10-15 07:01:20|276.3|276.3|276.4|276.3|276.5|276.3|276.2|276.1|12242
1634281290000|2021-10-15 07:01:30|276.3|276.1|276.4|276.2|276.5|276.2|276.3|276.1|4867
1634281300000|2021-10-15 07:01:40|276.3||276.4||276.4||276.3||1679
1634281320000|2021-10-15 07:02:00|276.3|276.1|276.3|276.1|276.3|276.1|276.2|276.1|2956
1634281330000|2021-10-15 07:02:10|276.2|276|276.4|276.2|276.4|276.3|276.2|276|43330
1634281340000|2021-10-15 07:02:20||276.3||276.2||276.3||276.2|3766
1634281350000|2021-10-15 07:02:30|276.3|276.1|276.4|276.1|276.4|276.1|276.3|276.1|536
1634281390000|2021-10-15 07:03:10|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|1064
1634281400000|2021-10-15 07:03:20|276.3|276.2|276.4|276.3|276.5|276.3|276.3|276.2|9294
1634281440000|2021-10-15 07:04:00|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|3319
1634281450000|2021-10-15 07:04:10||276||276.1||276.1||276|863
1634281470000|2021-10-15 07:04:30|276.2|276|276.1|275.8|276.2|276|276|275.8|7120
1634281500000|2021-10-15 07:05:00|275.8|275.7|275.7|275.4|275.9|275.7|275.7|275.4|6914
1634281510000|2021-10-15 07:05:10|275.8|275.5|276|275.7|276|275.7|275.7|275.4|12650
1634281520000|2021-10-15 07:05:20|276.1|275.8|276.1|275.9|276.1|275.9|276|275.8|3555
1634281530000|2021-10-15 07:05:30|276.2|276|276.3|276|276.3|276|276.2|276|4500
1634281540000|2021-10-15 07:05:40|276.1|275.9|276.2|275.9|276.3|275.9|276.1|275.9|3675
1634281550000|2021-10-15 07:05:50|276.3|276|276.3|276.1|276.3|276.1|276.3|276|0
1634281560000|2021-10-15 07:06:00|276.4|276|276.3|275.9|276.4|276|276.1|275.9|15840
1634281570000|2021-10-15 07:06:10|276.2|275.8|275.9|275.6|276.3|275.8|275.8|275.5|15757
1634281580000|2021-10-15 07:06:20|275.7|275.5|275.4|275.1|275.7|275.5|275.3|275|19836
1634281610000|2021-10-15 07:06:50|275.5|275.2|275.6|275.3|275.7|275.3|275.5|275.2|28897
1634281620000|2021-10-15 07:07:00|275.7|275.4|275.7|275.5|275.7|275.5|275.6|275.3|6717
1634281630000|2021-10-15 07:07:10|275.6|275.4|275.9|275.7|275.9|275.7|275.6|275.3|2500
1634281640000|2021-10-15 07:07:20|276||275.9||276||275.9||2500
1634281690000|2021-10-15 07:08:10|275.8|275.6|275.9|275.7|275.9|275.7|275.6|275.5|21699
1634281730000|2021-10-15 07:08:50|275.8|275.6|275.7|275.4|275.8|275.6|275.5|275.3|7530
1634281740000|2021-10-15 07:09:00|275.6|275.3|275.3|275.1|275.6|275.3|275.3|275|16190
1634281760000|2021-10-15 07:09:20|275.2|275|275.3|275|275.3|275|275.2|275|618
1634281770000|2021-10-15 07:09:30|275.2|274.9|275.1|274.9|275.2|274.9|275.1|274.8|4535
1634281780000|2021-10-15 07:09:40|275.2|275|275.4|275.1|275.4|275.1|275.1|275|6440
1634281790000|2021-10-15 07:09:50|275.3|275|275.3|275.1|275.4|275.1|275.2|275|4940
1634281800000|2021-10-15 07:10:00|275.2|275|275.2|275|275.2|275|275.2|275|2500
1634281810000|2021-10-15 07:10:10|275.1|274.9|275.2|275|275.2|275|275|274.8|3583
1634281840000|2021-10-15 07:10:40|275.3|275.1|275.5|275.2|275.5|275.2|275.3|275|12295
1634281860000|2021-10-15 07:11:00|275.4|275.1|275.1|275|275.4|275.1|275.1|275|143
1634281870000|2021-10-15 07:11:10|275.2||275.3||275.3||275.1||5055
1634281910000|2021-10-15 07:11:50|275.4|275.1|275.5|275.2|275.5|275.2|275.4|275.1|19268
1634281920000|2021-10-15 07:12:00|275.6|275.3|275.5|275.4|275.7|275.4|275.5|275.3|6390
1634281930000|2021-10-15 07:12:10|275.6|275.3|275.7|275.4|275.7|275.4|275.6|275.3|2683
1634281990000|2021-10-15 07:13:10|||||||||1000
1634282010000|2021-10-15 07:13:30|275.6|275.5|276|275.8|276|275.8|275.5|275.3|101867
1634282020000|2021-10-15 07:13:40|275.9|275.7|275.9|275.7|276|275.7|275.9|275.6|10306
1634282030000|2021-10-15 07:13:50|||||||||1070
1634282060000|2021-10-15 07:14:20|276|275.8|276|275.8|276.1|275.9|275.9|275.8|35475
1634282070000|2021-10-15 07:14:30|276.1||276.1||276.1||276.1||3682
1634282080000|2021-10-15 07:14:40|276|275.9|276.1|275.8|276.1|276|276|275.8|19221
1634282090000|2021-10-15 07:14:50|276||276||276||276||0
1634282110000|2021-10-15 07:15:10|276.1|275.9|275.8|275.7|276.1|276|275.8|275.7|41609
1634282120000|2021-10-15 07:15:20|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|10102
1634282130000|2021-10-15 07:15:30|275.9||275.8||275.9||275.8||18197
1634282140000|2021-10-15 07:15:40|275.9||275.8||275.9||275.8||10231
1634282150000|2021-10-15 07:15:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1776
1634282160000|2021-10-15 07:16:00|275.8|275.7|275.7|275.6|275.9|275.7|275.6|275.5|51282
1634282170000|2021-10-15 07:16:10|275.8|275.5|275.7|275.5|275.8|275.5|275.5|275.3|20570
1634282180000|2021-10-15 07:16:20|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|2500
1634282190000|2021-10-15 07:16:30|275.7|275.5|275.7|275.6|275.8|275.6|275.7|275.5|0
1634282200000|2021-10-15 07:16:40|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|6926
1634282230000|2021-10-15 07:17:10||275.3||275.4||275.4||275.3|21237
1634282240000|2021-10-15 07:17:20||275.3||275.3||275.3||275.3|0
1634282260000|2021-10-15 07:17:40||275.4||275.4||275.4||275.4|0
1634282270000|2021-10-15 07:17:50||275.3||275.3||275.3||275.3|0
1634282280000|2021-10-15 07:18:00|275.6|275.4|275.6|275.4|275.8|275.7|275.6|275.4|33504
1634282290000|2021-10-15 07:18:10|275.5||275.5||275.5||275.5||0
1634282310000|2021-10-15 07:18:30|275.4|275.3|275.6|275.4|275.6|275.5|275.4|275.2|35004
1634282340000|2021-10-15 07:19:00|275.5||275.5||275.5||275.5||0
1634282350000|2021-10-15 07:19:10|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|3447
1634282360000|2021-10-15 07:19:20|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|6127
1634282370000|2021-10-15 07:19:30|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|0
1634282380000|2021-10-15 07:19:40|275.6|275.4|275.5|275.4|275.6|275.5|275.5|275.3|11398
1634282390000|2021-10-15 07:19:50||275.3||275.4||275.4||275.3|2500
1634282400000|2021-10-15 07:20:00|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|15618
1634282410000|2021-10-15 07:20:10|275.6|275.3|275.8|275.6|275.8|275.6|275.6|275.3|15711
1634282430000|2021-10-15 07:20:30|275.7||275.7||275.7||275.7||0
1634282450000|2021-10-15 07:20:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|11260
1634282470000|2021-10-15 07:21:10|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|854
1634282480000|2021-10-15 07:21:20|275.7||275.7||275.7||275.7||0
1634282500000|2021-10-15 07:21:40|275.8||275.8||275.8||275.7||3128
1634282510000|2021-10-15 07:21:50|275.9|275.7|275.8|275.6|275.9|275.7|275.8|275.6|41423
1634282520000|2021-10-15 07:22:00|275.9|275.7|275.8|275.7|275.9|275.7|275.8|275.7|11503
1634282530000|2021-10-15 07:22:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|10291
1634282540000|2021-10-15 07:22:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|6594
1634282550000|2021-10-15 07:22:30||275.4||275.4||275.4||275.4|2500
1634282560000|2021-10-15 07:22:40|275.7|275.5|275.7|275.6|275.9|275.7|275.7|275.5|67571
1634282570000|2021-10-15 07:22:50|275.8||275.7||275.8||275.7||0
1634282590000|2021-10-15 07:23:10|275.6|275.5|275.4|275.3|275.6|275.5|275.4|275.3|10339
1634282600000|2021-10-15 07:23:20||275.2||275.2||275.2||275.2|0
1634282630000|2021-10-15 07:23:50||275.1||275.2||275.2||275.1|0
1634282660000|2021-10-15 07:24:20|275.3|275.3|275.3|275.2|275.3|275.3|275.3|275.2|2316
1634282690000|2021-10-15 07:24:50||275.1||275.2||275.2||275.1|20000
1634282700000|2021-10-15 07:25:00|275.2|275.1|275.2|275.1|275.3|275.2|275.2|275.1|11101
1634282710000|2021-10-15 07:25:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|1641
1634282730000|2021-10-15 07:25:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|410
1634282750000|2021-10-15 07:25:50|275.3||275.2||275.3||275.2||0
1634282760000|2021-10-15 07:26:00|275.3||275.2||275.3||275.2||0
1634282770000|2021-10-15 07:26:10|275.3||275.3||275.3||275.3||0
1634282780000|2021-10-15 07:26:20|275.2|275.2|275.3|275.1|275.3|275.2|275.2|275.1|1581
1634282790000|2021-10-15 07:26:30|275.2||275.2||275.2||275.2||0
1634282800000|2021-10-15 07:26:40|||||||||1702
1634282820000|2021-10-15 07:27:00|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|3477
1634282830000|2021-10-15 07:27:10|275.3||275.2||275.3||275.2||0
1634282840000|2021-10-15 07:27:20|275.3|275.2|275.4|275.1|275.4|275.2|275.3|275.1|8082
1634282850000|2021-10-15 07:27:30|275.3||275.2||275.3||275.2||0
1634282860000|2021-10-15 07:27:40|275.3||275.2||275.3||275.2||0
1634282900000|2021-10-15 07:28:20|275.1|275|275|274.9|275.1|275.1|275|274.9|32355
1634282940000|2021-10-15 07:29:00|274.9|274.8|274.8|274.6|274.9|274.8|274.8|274.6|4857
1634282950000|2021-10-15 07:29:10||274.7||274.7||274.7||274.6|0
1634282960000|2021-10-15 07:29:20||274.6||274.6||274.6||274.6|0
1634282970000|2021-10-15 07:29:30|274.7|274.5|274.7|274.6|274.7|274.6|274.6|274.5|14981
1634282980000|2021-10-15 07:29:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|5093
1634283000000|2021-10-15 07:30:00|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.7|16629
1634283050000|2021-10-15 07:30:50|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.6|3257
1634283060000|2021-10-15 07:31:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|652
1634283070000|2021-10-15 07:31:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1634283080000|2021-10-15 07:31:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|2095
1634283090000|2021-10-15 07:31:30|274.8|274.5|274.7|274.5|274.8|274.5|274.7|274.5|8375
1634283100000|2021-10-15 07:31:40|274.6|274.6|274.6|274.5|274.6|274.6|274.6|274.5|1110
1634283110000|2021-10-15 07:31:50|274.7||274.6||274.7||274.6||0
1634283120000|2021-10-15 07:32:00|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|4807
1634283130000|2021-10-15 07:32:10|274.7||274.8||274.8||274.7||0
1634283140000|2021-10-15 07:32:20|274.7||274.7||274.7||274.7||0
1634283150000|2021-10-15 07:32:30|274.8||274.7||274.8||274.7||58
1634283170000|2021-10-15 07:32:50|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|7779
1634283180000|2021-10-15 07:33:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|15445
1634283200000|2021-10-15 07:33:20|275.3|274.6|275.1|274.9|275.3|275.1|275|274.6|181960
1634283210000|2021-10-15 07:33:30|275|274.8|275.4|275.2|275.4|275.2|274.8|274.7|64661
1634283240000|2021-10-15 07:34:00||275.3||275.2||275.3||275.2|3389
1634283260000|2021-10-15 07:34:20|275.3||275.3||275.3||275.3||0
1634283270000|2021-10-15 07:34:30|275.2|275.1|275.4|275.3|275.5|275.4|275.2|275.1|30184
1634283290000|2021-10-15 07:34:50|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.3|44
1634283310000|2021-10-15 07:35:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|760
1634283320000|2021-10-15 07:35:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1486
1634283350000|2021-10-15 07:35:50|||||||||3000
1634283370000|2021-10-15 07:36:10|275.6|275.5|275.8|275.7|275.9|275.7|275.6|275.5|38022
1634283380000|2021-10-15 07:36:20||275.6||275.7||275.7||275.6|0
1634283390000|2021-10-15 07:36:30|||||||||751
1634283400000|2021-10-15 07:36:40|275.9|275.6|275.8|275.7|275.9|275.7|275.7|275.6|26176
1634283410000|2021-10-15 07:36:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|4163
1634283430000|2021-10-15 07:37:10|275.8|275.7|275.8|275.7|275.8|275.7|275.7|275.6|5025
1634283440000|2021-10-15 07:37:20||275.6||275.7||275.7||275.6|3890
1634283460000|2021-10-15 07:37:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|14896
1634283490000|2021-10-15 07:38:10|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|755
1634283510000|2021-10-15 07:38:30||275.6||275.5||275.6||275.5|2164
1634283560000|2021-10-15 07:39:20|275.6||275.6||275.6||275.6||0
1634283610000|2021-10-15 07:40:10|275.7|275.6|275.8|275.7|275.9|275.7|275.7|275.6|21988
1634283620000|2021-10-15 07:40:20|275.9|275.8|276.3|276.1|276.3|276.1|275.8|275.8|43382
1634283630000|2021-10-15 07:40:30|276.2|276|276.2|276.1|276.3|276.1|276.1|276|14373
1634283640000|2021-10-15 07:40:40|276.1|276|276.2|276|276.2|276.1|276.1|275.9|50221
1634283660000|2021-10-15 07:41:00||276.1||276||276.1||276|7000
1634283670000|2021-10-15 07:41:10|276.3|276.1|276.3|276.2|276.4|276.3|276.3|276.1|40861
1634283690000|2021-10-15 07:41:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|9373
1634283700000|2021-10-15 07:41:40|276.3|276.2|276.4|276.2|276.5|276.3|276.3|276.2|92967
1634283720000|2021-10-15 07:42:00|276.3||276.3||276.3||276.3||0
1634283730000|2021-10-15 07:42:10|276.4|276.1|276.3|276.2|276.4|276.2|276.3|276.1|24810
1634283770000|2021-10-15 07:42:50||276.1||276.2||276.2||276.1|11948
1634283780000|2021-10-15 07:43:00|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|5256
1634283810000|2021-10-15 07:43:30|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|17833
1634283820000|2021-10-15 07:43:40|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|10093
1634283850000|2021-10-15 07:44:10|276.4|276.3|276.5|276.4|276.6|276.4|276.4|276.3|22222
1634283860000|2021-10-15 07:44:20|276.4|276.3|276.4|276.2|276.5|276.4|276.4|276.2|22790
1634283890000|2021-10-15 07:44:50||276.3||276.2||276.3||276.2|2724
1634283900000|2021-10-15 07:45:00||276.3||276.3||276.3||276.2|9883
1634283910000|2021-10-15 07:45:10|276.3|276.2|276.2|276.1|276.3|276.3|276.2|276.1|11758
1634283920000|2021-10-15 07:45:20||276||276||276||276|0
1634283930000|2021-10-15 07:45:30|276.3|276.1|276.4|276.2|276.4|276.2|276.3|276.1|724
1634283960000|2021-10-15 07:46:00||276.3||276.2||276.3||276.2|2695
1634283980000|2021-10-15 07:46:20|||||||||100
1634284010000|2021-10-15 07:46:50|276.3|276.3|276.2|276|276.3|276.3|276.2|276|41309
1634284020000|2021-10-15 07:47:00|276.3|276.1|276.2|276.1|276.3|276.1|276.2|276.1|352
1634284070000|2021-10-15 07:47:50|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|10543
1634284080000|2021-10-15 07:48:00|276.3|276.2|276.5|276.4|276.5|276.4|276.3|276.2|19527
1634284100000|2021-10-15 07:48:20|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.3|10585
1634284150000|2021-10-15 07:49:10|||||||||100
1634284160000|2021-10-15 07:49:20|||||||||8000
1634284180000|2021-10-15 07:49:40|||||||||6248
1634284190000|2021-10-15 07:49:50|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.1|18599
1634284200000|2021-10-15 07:50:00|276.2|276.1|276.2|276.1|276.3|276.1|276.2|276.1|1178
1634284210000|2021-10-15 07:50:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|460
1634284220000|2021-10-15 07:50:20|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|3518
1634284230000|2021-10-15 07:50:30||276.1||276.1||276.2||276.1|21518
1634284250000|2021-10-15 07:50:50||276.2||276.1||276.2||276.1|3518
1634284260000|2021-10-15 07:51:00||276.2||276.2||276.2||276.2|0
1634284290000|2021-10-15 07:51:30||276.1||276.1||276.1||276.1|8053
1634284340000|2021-10-15 07:52:20||276.2||276.1||276.2||276.1|2500
1634284400000|2021-10-15 07:53:20|276.2||276.2||276.2||276.2||6091
1634284440000|2021-10-15 07:54:00|276.1|276|276.1|276|276.1|276.1|276.1|276|12164
1634284470000|2021-10-15 07:54:30|||||||||10000
1634284500000|2021-10-15 07:55:00|||||||||2602
1634284530000|2021-10-15 07:55:30|||||||||2478
1634284540000|2021-10-15 07:55:40|||||||||1445
1634284580000|2021-10-15 07:56:20||275.9||276||276||275.9|6152
1634284620000|2021-10-15 07:57:00||275.9||276||276||275.9|1752
1634284630000|2021-10-15 07:57:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1634284640000|2021-10-15 07:57:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|6210
1634284670000|2021-10-15 07:57:50||276.1||276.2||276.2||276.1|0
1634284700000|2021-10-15 07:58:20|276.2|276.1|276.3|276.1|276.3|276.2|276.2|276.1|3224
1634284710000|2021-10-15 07:58:30|276.2||276.3||276.3||276.2||0
1634284720000|2021-10-15 07:58:40|276.2||276.2||276.3||276.2||0
1634284830000|2021-10-15 08:00:30|||||||||4482
1634284860000|2021-10-15 08:01:00|276.1|276|276.1|276|276.1|276|276.1|276|734
1634284890000|2021-10-15 08:01:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|739
1634284900000|2021-10-15 08:01:40|276.1|276|276.1|276|276.1|276|276.1|276|1348
1634284910000|2021-10-15 08:01:50|276.2||276.2||276.2||276.2||0
1634284920000|2021-10-15 08:02:00|276.1|276.1|276.2|276.1|276.2|276.1|276.1|276.1|2500
1634285030000|2021-10-15 08:03:50|276.1|276|276.1|276|276.1|276|276.1|276|815
1634285040000|2021-10-15 08:04:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|2521
1634285060000|2021-10-15 08:04:20||276||276.1||276.1||276|1429
1634285080000|2021-10-15 08:04:40|276.1|276|276.1|275.9|276.2|276.1|276|275.9|55888
1634285090000|2021-10-15 08:04:50|276|275.8|276|275.9|276|275.9|275.9|275.8|13356
1634285100000|2021-10-15 08:05:00|||||||||498
1634285120000|2021-10-15 08:05:20|||||||||5000
1634285180000|2021-10-15 08:06:20|275.9|275.8|275.9|275.8|276|275.9|275.9|275.8|17353
1634285250000|2021-10-15 08:07:30|276||276||276||276||856
1634285280000|2021-10-15 08:08:00|275.9||275.9||275.9||275.9||0
1634285290000|2021-10-15 08:08:10|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|16600
1634285300000|2021-10-15 08:08:20|276||276||276||276||2935
1634285320000|2021-10-15 08:08:40||275.9||275.9||275.9||275.9|0
1634285350000|2021-10-15 08:09:10|276.1|276|276.1|276|276.1|276|276.1|276|6326
1634285370000|2021-10-15 08:09:30|276|275.9|276.1|276|276.1|276|276|275.9|30737
1634285380000|2021-10-15 08:09:40||275.9||275.9||275.9||275.9|0
1634285390000|2021-10-15 08:09:50||276||276||276||276|0
1634285410000|2021-10-15 08:10:10|276.2||276.2||276.2||276.1||725
1634285440000|2021-10-15 08:10:40||276.1||276.1||276.1||276.1|0
1634285500000|2021-10-15 08:11:40|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|8233
1634285510000|2021-10-15 08:11:50|276.2|276.2|276.3|276.1|276.4|276.3|276.2|276.1|32288
1634285530000|2021-10-15 08:12:10|276.2|276.2|276.2|276.1|276.2|276.2|276.2|276.1|517
1634285580000|2021-10-15 08:13:00|||||||||375
1634285610000|2021-10-15 08:13:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|350
1634285620000|2021-10-15 08:13:40|||||||||2500
1634285630000|2021-10-15 08:13:50|||||||||1190
1634285650000|2021-10-15 08:14:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|224
1634285660000|2021-10-15 08:14:20|||||||||427
1634285760000|2021-10-15 08:16:00|||||||||378
1634285770000|2021-10-15 08:16:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|2613
1634285800000|2021-10-15 08:16:40|||||||||368
1634285840000|2021-10-15 08:17:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|11470
1634285850000|2021-10-15 08:17:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|11757
1634285860000|2021-10-15 08:17:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|4583
1634285880000|2021-10-15 08:18:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2241
1634285900000|2021-10-15 08:18:20|276.6||276.5||276.6||276.5||22773
1634285910000|2021-10-15 08:18:30|276.6||276.5||276.6||276.5||6629
1634285990000|2021-10-15 08:19:50|276.6||276.5||276.6||276.5||15068
1634286000000|2021-10-15 08:20:00|||||||||954
1634286010000|2021-10-15 08:20:10|276.6||276.5||276.6||276.5||23895
1634286020000|2021-10-15 08:20:20|276.4|276.3|276.5|276.4|276.6|276.4|276.4|276.3|62261
1634286030000|2021-10-15 08:20:30|||||||||3990
1634286040000|2021-10-15 08:20:40|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|5341
1634286050000|2021-10-15 08:20:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|976
1634286080000|2021-10-15 08:21:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|1184
1634286100000|2021-10-15 08:21:40|276.6|276.5|276.7|276.6|276.7|276.6|276.5|276.5|14251
1634286120000|2021-10-15 08:22:00|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.7|22204
1634286130000|2021-10-15 08:22:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|11979
1634286140000|2021-10-15 08:22:20|276.8|276.7|276.8|276.7|276.8|276.8|276.8|276.7|22459
1634286210000|2021-10-15 08:23:30|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|16937
1634286230000|2021-10-15 08:23:50|276.9|276.7|276.9|276.8|276.9|276.8|276.9|276.7|5832
1634286240000|2021-10-15 08:24:00|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|2469
1634286360000|2021-10-15 08:26:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|15430
1634286380000|2021-10-15 08:26:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|30781
1634286400000|2021-10-15 08:26:40|||||||||1874
1634286480000|2021-10-15 08:28:00|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|2365
1634286510000|2021-10-15 08:28:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|748
1634286520000|2021-10-15 08:28:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|4136
1634286530000|2021-10-15 08:28:50|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|9329
1634286560000|2021-10-15 08:29:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2135
1634286610000|2021-10-15 08:30:10|||||||||2041
1634286650000|2021-10-15 08:30:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.2|10314
1634286660000|2021-10-15 08:31:00|276.3|276.2|276.3|276.2|276.4|276.3|276.3|276.2|11390
1634286670000|2021-10-15 08:31:10|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|2500
1634286700000|2021-10-15 08:31:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|2557
1634286710000|2021-10-15 08:31:50|276.3||276.3||276.3||276.3||2724
1634286720000|2021-10-15 08:32:00|276.2||276.2||276.2||276.2||0
1634286730000|2021-10-15 08:32:10|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|2567
1634286770000|2021-10-15 08:32:50|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|7765
1634286790000|2021-10-15 08:33:10|276.3||276.2||276.3||276.2||10371
1634286800000|2021-10-15 08:33:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|7412
1634286810000|2021-10-15 08:33:30|276.4||276.4||276.4||276.4||4120
1634286840000|2021-10-15 08:34:00||276.3||276.3||276.3||276.3|0
1634286910000|2021-10-15 08:35:10|276.5||276.4||276.5||276.4||1579
1634286940000|2021-10-15 08:35:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|100
1634286970000|2021-10-15 08:36:10|||||||||2536
1634287010000|2021-10-15 08:36:50|276.6|276.3|276.4|276.3|276.6|276.3|276.4|276.3|14806
1634287020000|2021-10-15 08:37:00|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|0
1634287030000|2021-10-15 08:37:10||276.4||276.4||276.4||276.4|0
1634287050000|2021-10-15 08:37:30|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|4162
1634287060000|2021-10-15 08:37:40|||||||||600
1634287130000|2021-10-15 08:38:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|23924
1634287140000|2021-10-15 08:39:00|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|11896
1634287170000|2021-10-15 08:39:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|17648
1634287180000|2021-10-15 08:39:40|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|0
1634287200000|2021-10-15 08:40:00|276.5|276.4|276.7|276.6|276.7|276.6|276.5|276.4|150126
1634287210000|2021-10-15 08:40:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|12471
1634287230000|2021-10-15 08:40:30|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|3694
1634287280000|2021-10-15 08:41:20|276.5|276.4|276.5|276.4|276.5|276.5|276.5|276.4|8203
1634287310000|2021-10-15 08:41:50|||||||||2785
1634287370000|2021-10-15 08:42:50|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|4233
1634287380000|2021-10-15 08:43:00|276.4||276.4||276.4||276.4||0
1634287400000|2021-10-15 08:43:20|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|15039
1634287470000|2021-10-15 08:44:30|||||||||2263
1634287510000|2021-10-15 08:45:10|||||||||7240
1634287520000|2021-10-15 08:45:20|276.5|276.2|276.5|276.4|276.5|276.4|276.4|276.2|25360
1634287530000|2021-10-15 08:45:30|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.3|6281
1634287540000|2021-10-15 08:45:40|276.5||276.5||276.5||276.5||0
1634287550000|2021-10-15 08:45:50|276.6|276.4|276.3|276.1|276.6|276.4|276.3|276.1|39673
1634287560000|2021-10-15 08:46:00|276.2||276.3||276.3||276.2||0
1634287570000|2021-10-15 08:46:10|276.2|276|276.1|276|276.2|276|276.1|276|13713
1634287580000|2021-10-15 08:46:20|276|275.9|276|275.9|276|275.9|276|275.9|4374
1634287620000|2021-10-15 08:47:00|276.1|276|276.1|276|276.1|276|276.1|276|6071
1634287630000|2021-10-15 08:47:10|276|275.9|276|275.9|276|275.9|276|275.9|742
1634287640000|2021-10-15 08:47:20|||||||||522
1634287680000|2021-10-15 08:48:00||275.8||275.8||275.9||275.8|5781
1634287700000|2021-10-15 08:48:20||275.9||275.9||275.9||275.9|0
1634287710000|2021-10-15 08:48:30|276.1||276.1||276.1||276.1||4031
1634287740000|2021-10-15 08:49:00||276||276||276||276|0
1634287750000|2021-10-15 08:49:10||275.9||275.9||275.9||275.9|20000
1634287790000|2021-10-15 08:49:50|276|275.8|275.9|275.7|276|275.8|275.9|275.7|2851
1634287800000|2021-10-15 08:50:00|276|275.8|276|275.8|276|275.8|276|275.8|2004
1634287810000|2021-10-15 08:50:10|275.9|275.7|276|275.8|276|275.8|275.9|275.7|3378
1634287830000|2021-10-15 08:50:30|275.9|275.9|276|275.9|276|275.9|275.9|275.9|471
1634287840000|2021-10-15 08:50:40|276.1|276|276.1|276|276.1|276|276.1|276|5608
1634287880000|2021-10-15 08:51:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|5910
1634287900000|2021-10-15 08:51:40|276.1|276|276.1|276|276.1|276|276.1|275.9|21792
1634287910000|2021-10-15 08:51:50|||||||||5807
1634287920000|2021-10-15 08:52:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1634287980000|2021-10-15 08:53:00|276.1|276|276.2|276.1|276.2|276.1|276.1|276|5630
1634287990000|2021-10-15 08:53:10||276||276.1||276.1||276|2500
1634288050000|2021-10-15 08:54:10|||||||||9676
1634288150000|2021-10-15 08:55:50|||||||||3541
1634288240000|2021-10-15 08:57:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.1|2957
1634288280000|2021-10-15 08:58:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|6586
1634288300000|2021-10-15 08:58:20|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|7741
1634288310000|2021-10-15 08:58:30|||||||||500
1634288340000|2021-10-15 08:59:00|||||||||3860
1634288350000|2021-10-15 08:59:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|4498
1634288380000|2021-10-15 08:59:40|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|8699
1634288390000|2021-10-15 08:59:50|276.4||276.3||276.4||276.3||773
1634288400000|2021-10-15 09:00:00|||||||||684
1634288410000|2021-10-15 09:00:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.2|1350
1634288430000|2021-10-15 09:00:30|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.4|49287
1634288440000|2021-10-15 09:00:40|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|8246
1634288450000|2021-10-15 09:00:50|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|3236
1634288470000|2021-10-15 09:01:10|276.4|276.3|276.6|276.5|276.6|276.5|276.4|276.3|8781
1634288540000|2021-10-15 09:02:20|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|8396
1634288550000|2021-10-15 09:02:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2674
1634288570000|2021-10-15 09:02:50|276.6|276.5|276.7|276.5|276.7|276.6|276.6|276.5|68988
1634288580000|2021-10-15 09:03:00|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|5601
1634288610000|2021-10-15 09:03:30|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|12530
1634288620000|2021-10-15 09:03:40|277||277||277||277||2
1634288650000|2021-10-15 09:04:10|276.9|276.7|276.9|276.8|276.9|276.8|276.8|276.7|11280
1634288690000|2021-10-15 09:04:50|||||||||3000
1634288710000|2021-10-15 09:05:10|277|276.9|277.1|277|277.2|277|277|276.9|105131
1634288720000|2021-10-15 09:05:20|277.2|277.1|277.2|277.1|277.3|277.2|277.2|277|11605
1634288810000|2021-10-15 09:06:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|939
1634288820000|2021-10-15 09:07:00|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|4934
1634288840000|2021-10-15 09:07:20||277.1||277.1||277.1||277.1|2810
1634288930000|2021-10-15 09:08:50|277.4|277.2|277.3|277.2|277.4|277.3|277.3|277.2|11980
1634289010000|2021-10-15 09:10:10|277.4||277.3||277.4||277.3||5470
1634289050000|2021-10-15 09:10:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|14954
1634289070000|2021-10-15 09:11:10||277||277.1||277.1||277|5655
1634289090000|2021-10-15 09:11:30|277.1|277|277.1|277|277.1|277|277.1|277|2319
1634289120000|2021-10-15 09:12:00|277|276.9|277.1|276.9|277.1|276.9|277|276.9|7722
1634289170000|2021-10-15 09:12:50|277||277||277||277||0
1634289210000|2021-10-15 09:13:30|277.1|277|277.1|277|277.1|277|277|277|15567
1634289220000|2021-10-15 09:13:40|277|276.9|277|276.9|277.1|276.9|277|276.9|9831
1634289230000|2021-10-15 09:13:50|||||||||84
1634289240000|2021-10-15 09:14:00|276.9|276.8|277|276.9|277|276.9|276.9|276.8|20824
1634289270000|2021-10-15 09:14:30|277.1|277|277.1|277|277.1|277|277.1|276.9|2588
1634289280000|2021-10-15 09:14:40|277.2|277.1|277.1|277|277.2|277.1|277.1|277|9509
1634289300000|2021-10-15 09:15:00|||||||||101
1634289320000|2021-10-15 09:15:20|277|276.9|277|276.9|277|276.9|277|276.9|13548
1634289360000|2021-10-15 09:16:00|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|5132
1634289390000|2021-10-15 09:16:30||276.8||276.8||276.8||276.8|0
1634289400000|2021-10-15 09:16:40||276.7||276.7||276.7||276.7|0
1634289410000|2021-10-15 09:16:50||276.8||276.8||276.8||276.8|2911
1634289480000|2021-10-15 09:18:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|4779
1634289520000|2021-10-15 09:18:40|276.7|276.6|276.7|276.6|276.8|276.7|276.7|276.6|11652
1634289540000|2021-10-15 09:19:00||276.5||276.5||276.5||276.5|728
1634289560000|2021-10-15 09:19:20|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|0
1634289570000|2021-10-15 09:19:30||276.5||276.5||276.5||276.5|0
1634289590000|2021-10-15 09:19:50|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|2615
1634289610000|2021-10-15 09:20:10|||||||||245
1634289620000|2021-10-15 09:20:20|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|6000
1634289670000|2021-10-15 09:21:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|4517
1634289730000|2021-10-15 09:22:10|276.9||276.9||276.9||276.9||9983
1634289750000|2021-10-15 09:22:30|276.8|276.6|276.7|276.6|276.8|276.6|276.7|276.6|12277
1634289760000|2021-10-15 09:22:40|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|3267
1634289770000|2021-10-15 09:22:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|1731
1634289800000|2021-10-15 09:23:20|||||||||3032
1634289810000|2021-10-15 09:23:30|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|20295
1634289840000|2021-10-15 09:24:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|724
1634289850000|2021-10-15 09:24:10|||||||||2591
1634289860000|2021-10-15 09:24:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|723
1634289890000|2021-10-15 09:24:50|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|8492
1634289900000|2021-10-15 09:25:00|276.6||276.6||276.6||276.6||0
1634289910000|2021-10-15 09:25:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1399
1634289920000|2021-10-15 09:25:20|276.6|276.5|276.7|276.5|276.7|276.6|276.6|276.5|4524
1634289940000|2021-10-15 09:25:40|276.6||276.6||276.6||276.6||2207
1634289950000|2021-10-15 09:25:50|||||||||1014
1634290020000|2021-10-15 09:27:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1347
1634290030000|2021-10-15 09:27:10||276.5||276.5||276.5||276.5|2634
1634290050000|2021-10-15 09:27:30||276.6||276.6||276.6||276.5|0
1634290060000|2021-10-15 09:27:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|4000
1634290070000|2021-10-15 09:27:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|3223
1634290110000|2021-10-15 09:28:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|4676
1634290210000|2021-10-15 09:30:10|||||||||107
1634290220000|2021-10-15 09:30:20|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|13623
1634290230000|2021-10-15 09:30:30|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|723
1634290240000|2021-10-15 09:30:40|276.6||276.7||276.7||276.6||0
1634290250000|2021-10-15 09:30:50||276.6||276.6||276.6||276.6|0
1634290260000|2021-10-15 09:31:00|||||||||500
1634290290000|2021-10-15 09:31:30|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|13538
1634290300000|2021-10-15 09:31:40||276.5||276.5||276.5||276.5|0
1634290310000|2021-10-15 09:31:50||276.6||276.6||276.6||276.6|0
1634290350000|2021-10-15 09:32:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|2590
1634290370000|2021-10-15 09:32:50|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|9341
1634290400000|2021-10-15 09:33:20|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.4|15456
1634290410000|2021-10-15 09:33:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|10458
1634290420000|2021-10-15 09:33:40|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|801
1634290430000|2021-10-15 09:33:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|3246
1634290450000|2021-10-15 09:34:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3240
1634290510000|2021-10-15 09:35:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|913
1634290600000|2021-10-15 09:36:40|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|2695
1634290610000|2021-10-15 09:36:50|276.9||276.8||276.9||276.8||4495
1634290720000|2021-10-15 09:38:40|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|7750
1634290750000|2021-10-15 09:39:10|276.7|276.5|276.6|276.5|276.7|276.5|276.6|276.5|16269
1634290820000|2021-10-15 09:40:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|10389
1634290830000|2021-10-15 09:40:30||276.3||276.3||276.4||276.3|2500
1634290840000|2021-10-15 09:40:40||276.4||276.3||276.4||276.3|0
1634290850000|2021-10-15 09:40:50||276.4||276.4||276.4||276.3|0
1634290860000|2021-10-15 09:41:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|752
1634290870000|2021-10-15 09:41:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|1663
1634290890000|2021-10-15 09:41:30|276.4|276.3|276.2|276.1|276.4|276.3|276.2|276.1|4730
1634290910000|2021-10-15 09:41:50|276.3||276.2||276.3||276.2||11780
1634290960000|2021-10-15 09:42:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|9539
1634290980000|2021-10-15 09:43:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1634291010000|2021-10-15 09:43:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|3239
1634291020000|2021-10-15 09:43:40||276.1||276.2||276.2||276.1|1202
1634291030000|2021-10-15 09:43:50||276.1||276.1||276.1||276.1|0
1634291050000|2021-10-15 09:44:10||276.2||276.2||276.2||276.2|0
1634291060000|2021-10-15 09:44:20|||||||||621
1634291140000|2021-10-15 09:45:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|4318
1634291260000|2021-10-15 09:47:40|276.1|276|276.1|276|276.1|276.1|276.1|276|6890
1634291280000|2021-10-15 09:48:00|276|275.9|276|275.9|276|275.9|276|275.9|8498
1634291380000|2021-10-15 09:49:40|275.9|275.8|275.9|275.8|275.9|275.9|275.8|275.7|64858
1634291390000|2021-10-15 09:49:50|276|275.9|276|275.9|276|275.9|275.9|275.8|21434
1634291400000|2021-10-15 09:50:00||275.8||275.8||275.8||275.8|11716
1634291410000|2021-10-15 09:50:10|276.1|275.9|276.1|276|276.1|276|276.1|275.8|12281
1634291420000|2021-10-15 09:50:20|||||||||691
1634291440000|2021-10-15 09:50:40|||||||||691
1634291450000|2021-10-15 09:50:50|||||||||691
1634291470000|2021-10-15 09:51:10|||||||||691
1634291480000|2021-10-15 09:51:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|8208
1634291500000|2021-10-15 09:51:40|276.1|276|276.1|276|276.2|276.1|276.1|276|10628
1634291510000|2021-10-15 09:51:50|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|14689
1634291520000|2021-10-15 09:52:00|276.2||276.2||276.2||276.2||108
1634291530000|2021-10-15 09:52:10||276||276.1||276.1||276|10544
1634291550000|2021-10-15 09:52:30|276.1|276|276.1|276|276.1|276|276.1|276|2358
1634291560000|2021-10-15 09:52:40|||||||||691
1634291590000|2021-10-15 09:53:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|7437
1634291600000|2021-10-15 09:53:20|||||||||734
1634291620000|2021-10-15 09:53:40|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.2|6087
1634291630000|2021-10-15 09:53:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|1429
1634291680000|2021-10-15 09:54:40|||||||||691
1634291690000|2021-10-15 09:54:50|||||||||691
1634291700000|2021-10-15 09:55:00|||||||||2000
1634291710000|2021-10-15 09:55:10|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|13442
1634291720000|2021-10-15 09:55:20|||||||||703
1634291740000|2021-10-15 09:55:40|||||||||691
1634291750000|2021-10-15 09:55:50|276.1|276|276.1|276|276.1|276.1|276.1|276|13698
1634291760000|2021-10-15 09:56:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276|3001
1634291770000|2021-10-15 09:56:10|||||||||806
1634291780000|2021-10-15 09:56:20|||||||||691
1634291800000|2021-10-15 09:56:40|||||||||691
1634291810000|2021-10-15 09:56:50|||||||||691
1634291820000|2021-10-15 09:57:00|276.3|276.2|276.3|276.1|276.3|276.2|276.2|276.1|9473
1634291830000|2021-10-15 09:57:10|276.2||276.2||276.3||276.2||691
1634291890000|2021-10-15 09:58:10|||||||||691
1634291900000|2021-10-15 09:58:20|||||||||691
1634291920000|2021-10-15 09:58:40|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.1|8989
1634291930000|2021-10-15 09:58:50|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|3400
1634291950000|2021-10-15 09:59:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|2217
1634291980000|2021-10-15 09:59:40|||||||||691
1634291990000|2021-10-15 09:59:50|||||||||691
1634292000000|2021-10-15 10:00:00|||||||||5993
1634292010000|2021-10-15 10:00:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|4384
1634292070000|2021-10-15 10:01:10|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|28840
1634292110000|2021-10-15 10:01:50|||||||||353
1634292140000|2021-10-15 10:02:20|||||||||4176
1634292190000|2021-10-15 10:03:10|||||||||4411
1634292200000|2021-10-15 10:03:20|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|2593
1634292210000|2021-10-15 10:03:30||276.5||276.5||276.5||276.5|290
1634292240000|2021-10-15 10:04:00|276.7||276.6||276.7||276.6||0
1634292250000|2021-10-15 10:04:10|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|7030
1634292280000|2021-10-15 10:04:40|276.7||276.7||276.7||276.7||0
1634292290000|2021-10-15 10:04:50|276.8||276.8||276.8||276.7||808
1634292300000|2021-10-15 10:05:00||276.7||276.7||276.7||276.7|0
1634292310000|2021-10-15 10:05:10|276.9||276.9||276.9||276.9||4152
1634292340000|2021-10-15 10:05:40||276.8||276.8||276.8||276.8|0
1634292350000|2021-10-15 10:05:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|31384
1634292400000|2021-10-15 10:06:40|||||||||270
1634292450000|2021-10-15 10:07:30|276.9||276.9||276.9||276.9||2953
1634292490000|2021-10-15 10:08:10|276.8||276.8||276.8||276.8||175
1634292500000|2021-10-15 10:08:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|20484
1634292520000|2021-10-15 10:08:40|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|9097
1634292560000|2021-10-15 10:09:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|3526
1634292570000|2021-10-15 10:09:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|1239
1634292620000|2021-10-15 10:10:20||276.2||276.3||276.3||276.2|5257
1634292740000|2021-10-15 10:12:20|276.5||276.5||276.5||276.4||4968
1634292750000|2021-10-15 10:12:30||276.4||276.4||276.4||276.4|0
1634292760000|2021-10-15 10:12:40|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|5020
1634292790000|2021-10-15 10:13:10||276.4||276.4||276.4||276.4|0
1634292820000|2021-10-15 10:13:40|||||||||336
1634292860000|2021-10-15 10:14:20|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|9824
1634292870000|2021-10-15 10:14:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|4325
1634293000000|2021-10-15 10:16:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|6322
1634293010000|2021-10-15 10:16:50|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|3424
1634293090000|2021-10-15 10:18:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|3336
1634293100000|2021-10-15 10:18:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1634293130000|2021-10-15 10:18:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|3261
1634293160000|2021-10-15 10:19:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|3237
1634293210000|2021-10-15 10:20:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2018
1634293310000|2021-10-15 10:21:50|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|5681
1634293470000|2021-10-15 10:24:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|1756
1634293710000|2021-10-15 10:28:30|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|4948
1634293760000|2021-10-15 10:29:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|4524
1634293800000|2021-10-15 10:30:00|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|4716
1634293820000|2021-10-15 10:30:20|276.5||276.6||276.6||276.5||0
1634293830000|2021-10-15 10:30:30|276.7|276.5|276.6|276.5|276.7|276.5|276.6|276.5|3507
1634293840000|2021-10-15 10:30:40|||||||||2002
1634293970000|2021-10-15 10:32:50|276.5|276.4|276.5|276.4|276.5|276.5|276.5|276.4|4031
1634294010000|2021-10-15 10:33:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3705
1634294080000|2021-10-15 10:34:40|276.7||276.7||276.7||276.6||5529
1634294110000|2021-10-15 10:35:10||276.6||276.6||276.6||276.6|0
1634294140000|2021-10-15 10:35:40|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1634294160000|2021-10-15 10:36:00|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1634294170000|2021-10-15 10:36:10|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|0
1634294200000|2021-10-15 10:36:40|276.7|276.5|276.7|276.4|276.8|276.6|276.7|276.4|723
1634294210000|2021-10-15 10:36:50|276.6|276.3|276.6|276.3|276.6|276.3|276.6|276.3|0
1634294230000|2021-10-15 10:37:10||276.4||276.4||276.4||276.4|0
1634294240000|2021-10-15 10:37:20|276.5|276.3|276.5|276.3|276.5|276.3|276.5|276.3|0
1634294270000|2021-10-15 10:37:50|276.6|276.4|276.6|276.4|276.6|276.4|276.5|276.3|0
1634294280000|2021-10-15 10:38:00|276.5|276.3|276.6|276.4|276.6|276.4|276.5|276.3|0
1634294290000|2021-10-15 10:38:10|276.5|276.3|276.5|276.3|276.5|276.3|276.5|276.3|3507
1634294310000|2021-10-15 10:38:30|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.3|500
1634294330000|2021-10-15 10:38:50|276.7|276.3|276.6|276.3|276.7|276.3|276.6|276.3|0
1634294340000|2021-10-15 10:39:00|276.7|276.4|276.7|276.4|276.7|276.4|276.7|276.4|0
1634294380000|2021-10-15 10:39:40|276.6|276.3|276.6|276.3|276.7|276.4|276.6|276.3|2506
1634294390000|2021-10-15 10:39:50|276.7|276.4|276.6|276.3|276.7|276.4|276.6|276.3|0
1634294410000|2021-10-15 10:40:10|276.7|276.4|276.7|276.5|276.7|276.5|276.7|276.4|3506
1634294420000|2021-10-15 10:40:20|276.6|276.4|276.7|276.5|276.7|276.5|276.6|276.4|0
1634294430000|2021-10-15 10:40:30|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1634294470000|2021-10-15 10:41:10|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|0
1634294510000|2021-10-15 10:41:50|276.7|276.5|276.7|276.5|276.8|276.6|276.7|276.5|0
1634294520000|2021-10-15 10:42:00|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1634294530000|2021-10-15 10:42:10|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|0
1634294540000|2021-10-15 10:42:20|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1634294550000|2021-10-15 10:42:30|276.8|276.6|276.8|276.6|276.8|276.6|276.7|276.5|0
1634294580000|2021-10-15 10:43:00|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1634294590000|2021-10-15 10:43:10|276.8|276.6|276.7|276.5|276.8|276.6|276.7|276.5|0
1634294620000|2021-10-15 10:43:40|276.8|276.6|276.7|276.5|276.8|276.6|276.7|276.5|698
1634294630000|2021-10-15 10:43:50|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1634294640000|2021-10-15 10:44:00|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|0
1634294650000|2021-10-15 10:44:10|276.7|276.5|276.7|276.5|276.8|276.6|276.7|276.5|0
1634294660000|2021-10-15 10:44:20|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1634294670000|2021-10-15 10:44:30|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|0
1634294680000|2021-10-15 10:44:40|276.7|276.5|276.9|276.7|276.9|276.7|276.7|276.5|0
1634294700000|2021-10-15 10:45:00|276.8|276.6|276.7|276.5|276.8|276.6|276.7|276.5|0
1634294720000|2021-10-15 10:45:20|276.8|276.6|276.8|276.6|276.8|276.6|276.7|276.5|0
1634294740000|2021-10-15 10:45:40|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1634294750000|2021-10-15 10:45:50|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1634294760000|2021-10-15 10:46:00|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|0
1634294770000|2021-10-15 10:46:10|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|0
1634294780000|2021-10-15 10:46:20|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1634294800000|2021-10-15 10:46:40|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1634294810000|2021-10-15 10:46:50|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|1149
1634294830000|2021-10-15 10:47:10|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1634294840000|2021-10-15 10:47:20|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1634294850000|2021-10-15 10:47:30|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1634294910000|2021-10-15 10:48:30|276.9|276.7|277|276.8|277|276.8|276.9|276.7|0
1634294920000|2021-10-15 10:48:40|276.9|276.7|277|276.8|277|276.8|276.9|276.7|0
1634294940000|2021-10-15 10:49:00|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1634294950000|2021-10-15 10:49:10|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1634294960000|2021-10-15 10:49:20|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1634294970000|2021-10-15 10:49:30|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1634294980000|2021-10-15 10:49:40|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1634294990000|2021-10-15 10:49:50|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1634295000000|2021-10-15 10:50:00|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1634295020000|2021-10-15 10:50:20|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1634295030000|2021-10-15 10:50:30|276.9|276.7|277|276.8|277|276.8|276.9|276.7|237
1634295040000|2021-10-15 10:50:40|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1634295050000|2021-10-15 10:50:50|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|2500
1634295090000|2021-10-15 10:51:30|276.8||276.8||276.8||276.8||0
1634295170000|2021-10-15 10:52:50|||||||||252
1634295210000|2021-10-15 10:53:30|276.9||276.8||276.9||276.8||471
1634295240000|2021-10-15 10:54:00|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|5686
1634295260000|2021-10-15 10:54:20|276.7||276.7||276.7||276.7||0
1634295270000|2021-10-15 10:54:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|723
1634295340000|2021-10-15 10:55:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|724
1634295360000|2021-10-15 10:56:00|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|0
1634295400000|2021-10-15 10:56:40||276.5||276.5||276.5||276.5|0
1634295440000|2021-10-15 10:57:20|||||||||308
1634295500000|2021-10-15 10:58:20|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|6761
1634295510000|2021-10-15 10:58:30||276.6||276.6||276.6||276.6|500
1634295640000|2021-10-15 11:00:40|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|17962
1634295650000|2021-10-15 11:00:50|276.8||276.8||276.8||276.8||0
1634295710000|2021-10-15 11:01:50|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|10548
1634295720000|2021-10-15 11:02:00||276.6||276.6||276.6||276.6|0
1634295730000|2021-10-15 11:02:10||276.7||276.6||276.7||276.6|0
1634295750000|2021-10-15 11:02:30||276.7||276.7||276.7||276.7|0
1634295810000|2021-10-15 11:03:30|276.9||276.9||276.9||276.8||4536
1634295820000|2021-10-15 11:03:40|276.8||276.8||276.9||276.8||0
1634295830000|2021-10-15 11:03:50|276.9||276.9||276.9||276.8||0
1634295840000|2021-10-15 11:04:00|276.8||276.8||276.9||276.8||0
1634295890000|2021-10-15 11:04:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|723
1634296010000|2021-10-15 11:06:50|||||||||324
1634296100000|2021-10-15 11:08:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|15032
1634296120000|2021-10-15 11:08:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|5425
1634296170000|2021-10-15 11:09:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|3177
1634296210000|2021-10-15 11:10:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.7|1788
1634296510000|2021-10-15 11:15:10|277|276.9|277|276.9|277|276.9|277|276.9|16230
1634296670000|2021-10-15 11:17:50|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|17153
1634296720000|2021-10-15 11:18:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|4884
1634296730000|2021-10-15 11:18:50|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|2972
1634296790000|2021-10-15 11:19:50|||||||||152
1634296810000|2021-10-15 11:20:10|277|276.9|277|276.9|277|276.9|277|276.9|1584
1634296900000|2021-10-15 11:21:40|277.1|277|277|276.9|277.1|277|277|276.9|55021
1634296910000|2021-10-15 11:21:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|2518
1634296970000|2021-10-15 11:22:50|||||||||8056
1634297380000|2021-10-15 11:29:40|||||||||2562
1634297430000|2021-10-15 11:30:30|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|7347
1634297510000|2021-10-15 11:31:50|277|276.9|276.9|276.8|277|276.9|276.9|276.8|4445
1634297550000|2021-10-15 11:32:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|5395
1634297560000|2021-10-15 11:32:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1394
1634297640000|2021-10-15 11:34:00|277|276.9|277|276.9|277|276.9|276.9|276.8|12003
1634297740000|2021-10-15 11:35:40|277.1|277|277|276.9|277.1|277|277|276.9|8610
1634297790000|2021-10-15 11:36:30|||||||||990
1634297820000|2021-10-15 11:37:00|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|21388
1634297830000|2021-10-15 11:37:10|277|276.9|277|276.8|277|276.9|277|276.8|7136
1634297910000|2021-10-15 11:38:30||276.9||276.9||276.9||276.9|0
1634298210000|2021-10-15 11:43:30|||||||||4362
1634298300000|2021-10-15 11:45:00|||||||||12188
1634298320000|2021-10-15 11:45:20|277.1|277|277.1|277|277.1|277|277|277|9206
1634298330000|2021-10-15 11:45:30||276.9||276.9||276.9||276.9|0
1634298350000|2021-10-15 11:45:50|277||277.1||277.1||277||0
1634298360000|2021-10-15 11:46:00|277||277||277||277||0
1634298410000|2021-10-15 11:46:50|||||||||4350
1634298420000|2021-10-15 11:47:00|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|20190
1634298510000|2021-10-15 11:48:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|4080
1634298590000|2021-10-15 11:49:50|||||||||18
1634298730000|2021-10-15 11:52:10|||||||||1
1634298750000|2021-10-15 11:52:30|277|276.9|276.9|276.8|277|276.9|276.9|276.8|14899
1634298800000|2021-10-15 11:53:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|15698
1634298840000|2021-10-15 11:54:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1624
1634298910000|2021-10-15 11:55:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|3223
1634299000000|2021-10-15 11:56:40|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|906
1634299040000|2021-10-15 11:57:20|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.7|6897
1634299200000|2021-10-15 12:00:00||276.6||276.7||276.7||276.6|4015
1634299220000|2021-10-15 12:00:20|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|8261
1634299230000|2021-10-15 12:00:30||276.7||276.6||276.7||276.6|0
1634299240000|2021-10-15 12:00:40||276.7||276.7||276.7||276.7|0
1634299470000|2021-10-15 12:04:30|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|4853
1634299680000|2021-10-15 12:08:00||276.6||276.7||276.7||276.6|20491
1634299710000|2021-10-15 12:08:30|||||||||3705
1634299730000|2021-10-15 12:08:50|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|23257
1634299740000|2021-10-15 12:09:00|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|5438
1634299750000|2021-10-15 12:09:10|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|6622
1634300180000|2021-10-15 12:16:20|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|12736
1634300310000|2021-10-15 12:18:30|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|28941
1634300320000|2021-10-15 12:18:40|||||||||4468
1634300560000|2021-10-15 12:22:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|4983
1634300730000|2021-10-15 12:25:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|10402
1634300780000|2021-10-15 12:26:20|||||||||73
1634300890000|2021-10-15 12:28:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|724
1634300960000|2021-10-15 12:29:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|925
1634301100000|2021-10-15 12:31:40||276.4||276.5||276.5||276.4|4220
1634301220000|2021-10-15 12:33:40|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|15982
1634301260000|2021-10-15 12:34:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|10322
1634301370000|2021-10-15 12:36:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|5787
1634301440000|2021-10-15 12:37:20|||||||||30
1634301500000|2021-10-15 12:38:20|||||||||359
1634301730000|2021-10-15 12:42:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|21553
1634301740000|2021-10-15 12:42:20|276.6||276.5||276.6||276.5||6171
1634301750000|2021-10-15 12:42:30|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|4857
1634301780000|2021-10-15 12:43:00|276.6|276.4|276.5|276.4|276.6|276.4|276.5|276.4|12062
1634301860000|2021-10-15 12:44:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|724
1634301870000|2021-10-15 12:44:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|724
1634301920000|2021-10-15 12:45:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|2061
1634301950000|2021-10-15 12:45:50|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|11371
1634301960000|2021-10-15 12:46:00|||||||||2570
1634302050000|2021-10-15 12:47:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|4855
1634302080000|2021-10-15 12:48:00|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|14051
1634302130000|2021-10-15 12:48:50|276.3||276.2||276.3||276.2||8292
1634302200000|2021-10-15 12:50:00|||||||||2000
1634302230000|2021-10-15 12:50:30|||||||||6828
1634302290000|2021-10-15 12:51:30|||||||||500
1634302420000|2021-10-15 12:53:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|14139
1634302430000|2021-10-15 12:53:50|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|18224
1634302640000|2021-10-15 12:57:20|||||||||16
1634302780000|2021-10-15 12:59:40|||||||||106
1634302800000|2021-10-15 13:00:00|||||||||5473
1634303000000|2021-10-15 13:03:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|23827
1634303040000|2021-10-15 13:04:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|10675
1634303050000|2021-10-15 13:04:10|276.4|276.3|276.4|276.3|276.4|276.3|276.3|276.2|15744
1634303070000|2021-10-15 13:04:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|1680
1634303090000|2021-10-15 13:04:50|||||||||2500
1634303230000|2021-10-15 13:07:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|6198
1634303260000|2021-10-15 13:07:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|12115
1634303270000|2021-10-15 13:07:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|756
1634303310000|2021-10-15 13:08:30|276.1|276|276.1|276|276.1|276|276.1|276|18014
1634303320000|2021-10-15 13:08:40|276|275.9|276.1|276|276.2|276.1|276|275.9|16074
1634303360000|2021-10-15 13:09:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|3872
1634303400000|2021-10-15 13:10:00|276.3||276.2||276.3||276.2||9684
1634303430000|2021-10-15 13:10:30|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|9316
1634303460000|2021-10-15 13:11:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|352
1634303540000|2021-10-15 13:12:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|6547
1634303550000|2021-10-15 13:12:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|7728
1634303640000|2021-10-15 13:14:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|7253
1634303720000|2021-10-15 13:15:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|10408
1634303730000|2021-10-15 13:15:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|724
1634303800000|2021-10-15 13:16:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|11841
1634303830000|2021-10-15 13:17:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|357
1634303840000|2021-10-15 13:17:20|276.3|276.2|276.4|276.2|276.4|276.3|276.3|276.2|12457
1634303850000|2021-10-15 13:17:30|276.3||276.3||276.3||276.3||0
1634303890000|2021-10-15 13:18:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|6390
1634303950000|2021-10-15 13:19:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|10694
1634303980000|2021-10-15 13:19:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|1246
1634304010000|2021-10-15 13:20:10|276.5||276.4||276.5||276.4||3246
1634304110000|2021-10-15 13:21:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|3002
1634304170000|2021-10-15 13:22:50|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|13513
1634304180000|2021-10-15 13:23:00|276.5||276.5||276.5||276.5||2824
1634304480000|2021-10-15 13:28:00|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|26115
1634304490000|2021-10-15 13:28:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|4725
1634304500000|2021-10-15 13:28:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|1705
1634304550000|2021-10-15 13:29:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|7328
1634304590000|2021-10-15 13:29:50|276.3|276.2|276.3|276.1|276.3|276.2|276.2|276.1|67341
1634304600000|2021-10-15 13:30:00|276.2|276|275.9|275.8|276.2|276.1|275.9|275.8|25446
1634304610000|2021-10-15 13:30:10||275.7||275.8||275.8||275.7|9153
1634304620000|2021-10-15 13:30:20|276|275.9|276.1|276|276.2|276.1|276|275.9|51059
1634304630000|2021-10-15 13:30:30|276|275.9|276.1|276|276.1|276|276|275.9|3244
1634304640000|2021-10-15 13:30:40|276.2|276.1|276.2|276|276.2|276.1|276.1|276|18779
1634304650000|2021-10-15 13:30:50|276.3|276.1|276.2|276.1|276.3|276.1|276.2|276.1|24025
1634304660000|2021-10-15 13:31:00|276.1|276|276.1|276|276.1|276|276.1|276|28426
1634304670000|2021-10-15 13:31:10|||||||||7727
1634304680000|2021-10-15 13:31:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|7695
1634304690000|2021-10-15 13:31:30||276||276.1||276.1||276|2978
1634304700000|2021-10-15 13:31:40|276.1|276|276.1|276|276.1|276|276.1|276|1724
1634304710000|2021-10-15 13:31:50|276.2|276.1|276.2|276.1|276.3|276.1|276.2|276|46440
1634304720000|2021-10-15 13:32:00|276.1|276|276.1|276|276.1|276|276.1|276|3554
1634304730000|2021-10-15 13:32:10|276|275.9|276|275.9|276|276|276|275.9|9723
1634304740000|2021-10-15 13:32:20||275.8||275.8||275.9||275.8|12022
1634304750000|2021-10-15 13:32:30|276.1|275.9|276.1|276|276.1|276|276.1|275.8|53024
1634304760000|2021-10-15 13:32:40|276.2|276.1|276.2|276.1|276.3|276.2|276.1|276|30664
1634304770000|2021-10-15 13:32:50|276.1|276|276.2|276.1|276.3|276.1|276.1|276|28852
1634304790000|2021-10-15 13:33:10|276.1|276|276.1|276|276.1|276|276.1|276|6698
1634304800000|2021-10-15 13:33:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|4443
1634304810000|2021-10-15 13:33:30|276.1|276|276.2|276.1|276.2|276.1|276.1|276|25203
1634304830000|2021-10-15 13:33:50|||||||||30069
1634304860000|2021-10-15 13:34:20|276.1|276|276.2|276|276.2|276|276.1|276|3083
1634304880000|2021-10-15 13:34:40||276.1||276||276.1||276|2201
1634304890000|2021-10-15 13:34:50|276.1|276.1|276.3|276.2|276.3|276.2|276.1|276.1|74828
1634304900000|2021-10-15 13:35:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|35534
1634304910000|2021-10-15 13:35:10||276.2||276.3||276.3||276.2|724
1634304940000|2021-10-15 13:35:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|17796
1634304950000|2021-10-15 13:35:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|73891
1634304960000|2021-10-15 13:36:00|276.7||276.6||276.7||276.6||874
1634305010000|2021-10-15 13:36:50|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|56510
1634305020000|2021-10-15 13:37:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|16683
1634305050000|2021-10-15 13:37:30|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|15120
1634305060000|2021-10-15 13:37:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|724
1634305070000|2021-10-15 13:37:50|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|22781
1634305080000|2021-10-15 13:38:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|6332
1634305090000|2021-10-15 13:38:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|7905
1634305120000|2021-10-15 13:38:40|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|12861
1634305130000|2021-10-15 13:38:50|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|43358
1634305140000|2021-10-15 13:39:00|276.5|276.4|276.5|276.4|276.5|276.4|276.4|276.3|29564
1634305190000|2021-10-15 13:39:50|||||||||35401
1634305250000|2021-10-15 13:40:50|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|35069
1634305270000|2021-10-15 13:41:10|||||||||29000
1634305310000|2021-10-15 13:41:50|276.6||276.5||276.6||276.5||30076
1634305340000|2021-10-15 13:42:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|2404
1634305350000|2021-10-15 13:42:30|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|46274
1634305360000|2021-10-15 13:42:40|276.4||276.4||276.4||276.4||3799
1634305370000|2021-10-15 13:42:50|276.5|276.4|276.5|276.3|276.5|276.4|276.4|276.3|44093
1634305380000|2021-10-15 13:43:00||276.4||276.4||276.4||276.4|0
1634305390000|2021-10-15 13:43:10|||||||||1397
1634305410000|2021-10-15 13:43:30|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|6740
1634305420000|2021-10-15 13:43:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|14859
1634305430000|2021-10-15 13:43:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|35691
1634305440000|2021-10-15 13:44:00|||||||||2463
1634305450000|2021-10-15 13:44:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|4987
1634305460000|2021-10-15 13:44:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|17790
1634305490000|2021-10-15 13:44:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|134053
1634305510000|2021-10-15 13:45:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|24980
1634305550000|2021-10-15 13:45:50|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|46422
1634305560000|2021-10-15 13:46:00|276.3|276.3|276.3|276.2|276.3|276.3|276.3|276.2|8507
1634305610000|2021-10-15 13:46:50||276.1||276.2||276.2||276.1|38508
1634305660000|2021-10-15 13:47:40|||||||||2126
1634305670000|2021-10-15 13:47:50|||||||||33155
1634305680000|2021-10-15 13:48:00|||||||||1746
1634305690000|2021-10-15 13:48:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|5195
1634305730000|2021-10-15 13:48:50|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|68672
1634305740000|2021-10-15 13:49:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|18363
1634305770000|2021-10-15 13:49:30|276.1|276|276.1|276|276.2|276.1|276.1|276|36604
1634305790000|2021-10-15 13:49:50|||||||||21030
1634305810000|2021-10-15 13:50:10|||||||||150
1634305820000|2021-10-15 13:50:20|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|126173
1634305830000|2021-10-15 13:50:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|3549
1634305840000|2021-10-15 13:50:40|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|17826
1634305850000|2021-10-15 13:50:50|||||||||28179
1634305910000|2021-10-15 13:51:50|||||||||30371
1634305940000|2021-10-15 13:52:20|||||||||3568
1634305970000|2021-10-15 13:52:50|||||||||29893
1634306030000|2021-10-15 13:53:50|||||||||28179
1634306070000|2021-10-15 13:54:30|276.1|276|276.1|276|276.1|276|276.1|276|14924
1634306090000|2021-10-15 13:54:50|||||||||29978
1634306130000|2021-10-15 13:55:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|61514
1634306150000|2021-10-15 13:55:50|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|138610
1634306180000|2021-10-15 13:56:20|||||||||49415
1634306200000|2021-10-15 13:56:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|45543
1634306210000|2021-10-15 13:56:50|276.1|276|276.1|276|276.2|276|276.1|276|53999
1634306220000|2021-10-15 13:57:00|276.2|275.9|276.1|276|276.2|276|276|275.9|70060
1634306240000|2021-10-15 13:57:20|276.2||276.1||276.2||276.1||5271
1634306250000|2021-10-15 13:57:30|||||||||1903
1634306260000|2021-10-15 13:57:40|276.2||276.1||276.2||276.1||15611
1634306270000|2021-10-15 13:57:50|276.2|275.9|276.1|276|276.2|276|276.1|275.9|52635
1634306280000|2021-10-15 13:58:00|276.2||276.1||276.2||276.1||6774
1634306300000|2021-10-15 13:58:20|276.2||276.1||276.2||276.1||30095
1634306330000|2021-10-15 13:58:50|||||||||22853
1634306390000|2021-10-15 13:59:50|276|275.9|275.8|275.7|276|275.9|275.8|275.6|28732
1634306410000|2021-10-15 14:00:10|||||||||1
1634306460000|2021-10-15 14:01:00|||||||||917
1634306520000|2021-10-15 14:02:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|2641
1634306540000|2021-10-15 14:02:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|8712
1634306590000|2021-10-15 14:03:10|||||||||21
1634306670000|2021-10-15 14:04:30|||||||||1022
1634306680000|2021-10-15 14:04:40|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|29875
1634306700000|2021-10-15 14:05:00|275.8|275.7|275.8|275.7|275.9|275.7|275.8|275.7|78910
1634306710000|2021-10-15 14:05:10|275.9||275.9||275.9||275.8||8590
1634306720000|2021-10-15 14:05:20|275.8||275.8||275.8||275.8||0
1634306730000|2021-10-15 14:05:30|||||||||2454
1634306760000|2021-10-15 14:06:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|14199
1634306780000|2021-10-15 14:06:20|275.8||275.8||275.8||275.8||164
1634306790000|2021-10-15 14:06:30||275.7||275.7||275.7||275.7|2776
1634306800000|2021-10-15 14:06:40|||||||||500
1634306880000|2021-10-15 14:08:00|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.8|65593
1634306920000|2021-10-15 14:08:40||275.7||275.8||275.8||275.7|5352
1634306990000|2021-10-15 14:09:50|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|10241
1634307150000|2021-10-15 14:12:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|30472
1634307170000|2021-10-15 14:12:50|||||||||3150
1634307220000|2021-10-15 14:13:40|||||||||727
1634307340000|2021-10-15 14:15:40|||||||||1000
1634307380000|2021-10-15 14:16:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|12063
1634307440000|2021-10-15 14:17:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|8007
1634307500000|2021-10-15 14:18:20|||||||||5257
1634307610000|2021-10-15 14:20:10|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|34776
1634307660000|2021-10-15 14:21:00|275.5|275.2|275.4|275.3|275.5|275.3|275.3|275.2|38569
1634307690000|2021-10-15 14:21:30|||||||||50
1634307810000|2021-10-15 14:23:30|275.3|275.2|275.3|275.2|275.3|275.2|275.2|275.1|26698
1634307930000|2021-10-15 14:25:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|6841
1634308010000|2021-10-15 14:26:50|275.1|275|275.2|275.1|275.2|275.1|275.1|275|11018
1634308030000|2021-10-15 14:27:10||275||275.1||275.1||275|13756
1634308100000|2021-10-15 14:28:20|275.1|275|275.2|275.1|275.2|275.1|275.1|275|16738
1634308110000|2021-10-15 14:28:30||275||275.1||275.1||275|0
1634308130000|2021-10-15 14:28:50|275.1|275|275.1|275|275.1|275|275.1|275|8337
1634308160000|2021-10-15 14:29:20|||||||||2400
1634308180000|2021-10-15 14:29:40|||||||||588
1634308190000|2021-10-15 14:29:50|275|274.9|275|274.9|275|274.9|275|274.9|4024
1634308200000|2021-10-15 14:30:00|275.1|275|275.1|275|275.1|275|275.1|275|13656
1634308210000|2021-10-15 14:30:10|275|274.9|275|274.9|275.1|275|275|274.9|3736
1634308230000|2021-10-15 14:30:30|||||||||2218
1634308260000|2021-10-15 14:31:00|275.1|275|275.1|275|275.1|275|275.1|275|23142
1634308280000|2021-10-15 14:31:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|10958
1634308330000|2021-10-15 14:32:10|275.1|275|275.1|275|275.1|275|275.1|275|7284
1634308370000|2021-10-15 14:32:50|275.2||275.2||275.2||275.2||727
1634308410000|2021-10-15 14:33:30||275.1||275.1||275.1||275.1|0
1634308510000|2021-10-15 14:35:10|275.1|275|275.1|275|275.1|275|275.1|275|3608
1634308550000|2021-10-15 14:35:50|||||||||1770
1634308620000|2021-10-15 14:37:00|||||||||14270
1634308630000|2021-10-15 14:37:10|||||||||2643
1634308750000|2021-10-15 14:39:10|||||||||7390
1634308770000|2021-10-15 14:39:30|||||||||5000
1634308880000|2021-10-15 14:41:20|||||||||900
1634308890000|2021-10-15 14:41:30|||||||||17777
1634308930000|2021-10-15 14:42:10|||||||||5894
1634308960000|2021-10-15 14:42:40|||||||||1
1634308990000|2021-10-15 14:43:10|||||||||2000
1634309030000|2021-10-15 14:43:50|275.2|275.1|275.1|275|275.2|275.1|275.1|275|62145
1634309040000|2021-10-15 14:44:00|||||||||625
1634309060000|2021-10-15 14:44:20|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|45658
1634309070000|2021-10-15 14:44:30|275.2|275.2|275.3|275.2|275.3|275.2|275.2|275.2|5243
1634309090000|2021-10-15 14:44:50|||||||||28
1634309130000|2021-10-15 14:45:30|||||||||43
1634309150000|2021-10-15 14:45:50|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|15947
1634309160000|2021-10-15 14:46:00|275.4|275.2|275.4|275.3|275.4|275.3|275.4|275.2|15404
1634309170000|2021-10-15 14:46:10|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|4557
1634309180000|2021-10-15 14:46:20|||||||||100
1634309190000|2021-10-15 14:46:30||275.3||275.3||275.3||275.3|0
1634309210000|2021-10-15 14:46:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|3374
1634309260000|2021-10-15 14:47:40|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|10433
1634309270000|2021-10-15 14:47:50||275.2||275.1||275.2||275.1|4003
1634309280000|2021-10-15 14:48:00|275.4|275.2|275.3|275.2|275.4|275.3|275.3|275.2|17343
1634309290000|2021-10-15 14:48:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|3143
1634309350000|2021-10-15 14:49:10|275.1|275|275.2|275.1|275.2|275.1|275.1|275|13095
1634309380000|2021-10-15 14:49:40||275||275.1||275.1||275|4605
1634309400000|2021-10-15 14:50:00|275.1|275|275.2|275.1|275.2|275.1|275.1|275|2232
1634309450000|2021-10-15 14:50:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|11864
1634309490000|2021-10-15 14:51:30|||||||||1200
1634309560000|2021-10-15 14:52:40|||||||||34
1634309580000|2021-10-15 14:53:00|275.4|275.3|275.4|275.2|275.4|275.3|275.3|275.2|19764
1634309590000|2021-10-15 14:53:10||275.3||275.3||275.3||275.3|0
1634309640000|2021-10-15 14:54:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|13513
1634309710000|2021-10-15 14:55:10|||||||||95
1634309910000|2021-10-15 14:58:30|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|18715
1634309930000|2021-10-15 14:58:50|275.3||275.3||275.3||275.3||0
1634309990000|2021-10-15 14:59:50|||||||||19
1634310010000|2021-10-15 15:00:10|275.2|275.1|275.2|275.1|275.3|275.1|275.2|275.1|21283
1634310030000|2021-10-15 15:00:30|275.1|275|275.1|275|275.1|275|275.1|275|7533
1634310050000|2021-10-15 15:00:50|275|274.9|275|274.9|275.1|275|275|274.9|16913
1634310080000|2021-10-15 15:01:20|275.1|275|275.1|275|275.1|275|275.1|275|10682
1634310090000|2021-10-15 15:01:30|||||||||6143
1634310170000|2021-10-15 15:02:50|||||||||200
1634310230000|2021-10-15 15:03:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|18049
1634310250000|2021-10-15 15:04:10|275.1|275|275.1|275|275.1|275|275.1|275|5849
1634310280000|2021-10-15 15:04:40|||||||||233
1634310300000|2021-10-15 15:05:00|275|274.9|275|274.9|275|274.9|275|274.9|16538
1634310310000|2021-10-15 15:05:10|274.9|274.8|275|274.8|275|274.9|274.9|274.8|40550
1634310320000|2021-10-15 15:05:20|274.9|274.9|275|274.9|275|274.9|274.9|274.9|2614
1634310330000|2021-10-15 15:05:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2009
1634310360000|2021-10-15 15:06:00|275|274.9|275|274.8|275|274.9|275|274.8|8554
1634310380000|2021-10-15 15:06:20|274.9|274.9|274.9|274.8|274.9|274.9|274.9|274.8|106
1634310390000|2021-10-15 15:06:30|||||||||37
1634310400000|2021-10-15 15:06:40|||||||||6
1634310410000|2021-10-15 15:06:50|275|274.9|275|274.9|275|274.9|275|274.8|6172
1634310440000|2021-10-15 15:07:20|275.1|275|275.1|275|275.2|275|275.1|275|20086
1634310470000|2021-10-15 15:07:50|||||||||903
1634310480000|2021-10-15 15:08:00|||||||||850
1634310510000|2021-10-15 15:08:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|4333
1634310520000|2021-10-15 15:08:40|||||||||301
1634310580000|2021-10-15 15:09:40|||||||||1802
1634310590000|2021-10-15 15:09:50|||||||||301
1634310650000|2021-10-15 15:10:50|275.3||275.2||275.3||275.2||8276
1634310700000|2021-10-15 15:11:40|||||||||348
1634310810000|2021-10-15 15:13:30|||||||||1922
1634310860000|2021-10-15 15:14:20|275.1|275|275.1|275|275.2|275.1|275|274.9|59449
1634310880000|2021-10-15 15:14:40|||||||||1260
1634310890000|2021-10-15 15:14:50|275.1|274.9|275.1|274.9|275.1|275|275.1|274.9|6775
1634310900000|2021-10-15 15:15:00|275.2|275|275.2|275|275.2|275|275.1|274.9|0
1634310910000|2021-10-15 15:15:10|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1634310920000|2021-10-15 15:15:20|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1634310930000|2021-10-15 15:15:30|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1634310940000|2021-10-15 15:15:40|275.2|275|275.1|274.9|275.2|275|275.1|274.9|0
1634310950000|2021-10-15 15:15:50|275.2|275|275.1|274.9|275.2|275|275.1|274.9|0
1634310970000|2021-10-15 15:16:10|275.2|275|275.2|275|275.2|275|275.2|275|0
1634310980000|2021-10-15 15:16:20|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1634310990000|2021-10-15 15:16:30|275.2|275|275.1|274.9|275.2|275|275.1|274.9|0
1634311000000|2021-10-15 15:16:40|275.2|275|275.2|275|275.2|275|275.1|274.9|28
1634311020000|2021-10-15 15:17:00|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1634311030000|2021-10-15 15:17:10|275.2|275|275.1|274.9|275.2|275|275.1|274.9|0
1634311050000|2021-10-15 15:17:30|275.2|275|275.2|275|275.2|275|275.2|275|0
1634311060000|2021-10-15 15:17:40|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1634311070000|2021-10-15 15:17:50|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1634311080000|2021-10-15 15:18:00|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1634311090000|2021-10-15 15:18:10|275.2|275|275.2|275|275.2|275|275.1|274.9|0
1634311110000|2021-10-15 15:18:30|275.1|274.9|275.2|275|275.3|275.1|275.1|274.9|0
1634311120000|2021-10-15 15:18:40|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1634311130000|2021-10-15 15:18:50|275.2|275|275.2|275|275.3|275.1|275.2|275|0
1634311140000|2021-10-15 15:19:00|275.1|274.9|275.2|275|275.2|275|275.1|274.9|113
1634311160000|2021-10-15 15:19:20|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1634311170000|2021-10-15 15:19:30|275.1|274.9|275.2|275|275.2|275|275.1|274.9|190
1634311190000|2021-10-15 15:19:50|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1634311200000|2021-10-15 15:20:00|275.2|275|275.2|275|275.2|275|275.1|274.9|233
1634311210000|2021-10-15 15:20:10|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1634311220000|2021-10-15 15:20:20|275.2|275|275.2|275|275.2|275|275.1|274.9|0
1634311230000|2021-10-15 15:20:30|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1634311240000|2021-10-15 15:20:40|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1634311250000|2021-10-15 15:20:50|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1634311260000|2021-10-15 15:21:00|275.2|275|275.1|274.9|275.2|275|275.1|274.9|0
1634311270000|2021-10-15 15:21:10|275.2|275|275.1|274.9|275.2|275|275.1|274.9|0
1634311280000|2021-10-15 15:21:20|275.2|275|275.2|275|275.2|275|275.2|275|0
1634311300000|2021-10-15 15:21:40|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1634311310000|2021-10-15 15:21:50|275.1|274.9|275.1|274.9|275.2|275|275.1|274.9|3939
1634311320000|2021-10-15 15:22:00|275.2|275|275.2|275|275.2|275|275.1|274.9|0
1634311330000|2021-10-15 15:22:10|275.3|275.1|275.2|275|275.3|275.1|275.2|275|2183
1634311340000|2021-10-15 15:22:20|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1634311350000|2021-10-15 15:22:30|275.2|275|275.2|275|275.3|275.1|275.2|275|0
1634311360000|2021-10-15 15:22:40|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1634311370000|2021-10-15 15:22:50|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1634311380000|2021-10-15 15:23:00|275.2|275|275.2|275|275.3|275.1|275.2|275|1062
1634311400000|2021-10-15 15:23:20|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1634311410000|2021-10-15 15:23:30|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1634311420000|2021-10-15 15:23:40|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1634311430000|2021-10-15 15:23:50|275.2|275|275.2|275|275.3|275.1|275.2|275|0
1634311440000|2021-10-15 15:24:00|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1634311450000|2021-10-15 15:24:10|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|611
1634311460000|2021-10-15 15:24:20|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1634311470000|2021-10-15 15:24:30|275.2|275|275.2|275|275.3|275.1|275.2|275|41
1634311480000|2021-10-15 15:24:40|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1634311490000|2021-10-15 15:24:50|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1634311500000|2021-10-15 15:25:00|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1634311510000|2021-10-15 15:25:10|275.2|275|275.3|275.1|275.3|275.1|275.2|275|3752
1634311520000|2021-10-15 15:25:20|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1634311530000|2021-10-15 15:25:30|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1634311540000|2021-10-15 15:25:40|275.2|275|275.2|275|275.2|275|275.2|275|0
1634311550000|2021-10-15 15:25:50|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1634311560000|2021-10-15 15:26:00|275.2|275|275.2|275|275.3|275.1|275.2|275|800
1634311570000|2021-10-15 15:26:10|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1634311580000|2021-10-15 15:26:20|275.2|275|275.2|275|275.2|275|275.2|275|0
1634311590000|2021-10-15 15:26:30|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|1574
1634311610000|2021-10-15 15:26:50|275.2|275|275.2|275|275.3|275.1|275.2|275|0
1634311620000|2021-10-15 15:27:00|275.1|274.9|275.2|275|275.2|275|275.1|274.9|613
1634311630000|2021-10-15 15:27:10|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1634311640000|2021-10-15 15:27:20|275.1|274.9|275.2|275|275.2|275|275.1|274.9|444
1634311650000|2021-10-15 15:27:30|275.1|274.9|275.2|275|275.2|275|275.1|274.9|30
1634311660000|2021-10-15 15:27:40|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|1088
1634311670000|2021-10-15 15:27:50|275.2|275|275.1|274.9|275.2|275|275|274.8|4800
1634311690000|2021-10-15 15:28:10|275|274.8|275.1|274.9|275.1|274.9|275|274.8|0
1634311700000|2021-10-15 15:28:20|275|274.8|275|274.8|275|274.8|275|274.8|0
1634311710000|2021-10-15 15:28:30|275.2|275|275.2|275|275.2|275|275.1|274.9|657
1634311720000|2021-10-15 15:28:40|275.1|274.9|275|274.8|275.1|274.9|275|274.8|600
1634311730000|2021-10-15 15:28:50|275.1|274.9|275|274.8|275.1|274.9|275|274.8|0
1634311740000|2021-10-15 15:29:00|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1634311750000|2021-10-15 15:29:10|275|274.8|275.2|275|275.2|275|275|274.8|728
1634311760000|2021-10-15 15:29:20|275.1|274.9|275.2|275|275.2|275|275.1|274.9|3971
1634311770000|2021-10-15 15:29:30|275.1|274.9|275.2|274.9|275.3|275|275.1|274.9|980
1634311780000|2021-10-15 15:29:40|275.1|275|275.2|274.9|275.3|275|275.1|274.9|0
1634311790000|2021-10-15 15:29:50|275.3|275.1|275.5|275.2|275.5|275.2|275.2|275|409
1634540410000|2021-10-18 07:00:10|274.3|274.1|273.9|273.6|274.3|274.1|273.9|273.6|36030
1634540420000|2021-10-18 07:00:20|274|273.7|274.2|273.8|274.5|274.1|273.9|273.6|17293
1634540430000|2021-10-18 07:00:30|274.3||274.2||274.3||274.2||0
1634540440000|2021-10-18 07:00:40|274.3|273.9|274.6|274.3|274.7|274.4|274.2|273.9|5316
1634540480000|2021-10-18 07:01:20|274.5||274.6||274.6||274.5||0
1634540500000|2021-10-18 07:01:40|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|0
1634540510000|2021-10-18 07:01:50|274.8|274.5|274.8|274.4|274.8|274.5|274.8|274.4|948
1634540530000|2021-10-18 07:02:10|274.7|274.3|274.5|274.2|274.7|274.3|274.5|274.2|10752
1634540580000|2021-10-18 07:03:00|274.4|274|274.6|274.2|274.6|274.3|274.3|274|29164
1634540590000|2021-10-18 07:03:10|274.5||274.5||274.5||274.5||0
1634540600000|2021-10-18 07:03:20|274.4|274|274.4|274|274.4|274|274.3|274|2985
1634540610000|2021-10-18 07:03:30||274.1||274.2||274.2||274.1|0
1634540620000|2021-10-18 07:03:40|274.3|274.1|274.3|274|274.3|274.1|274.3|274|0
1634540630000|2021-10-18 07:03:50|274.4|273.9|274.3|274|274.4|274|274.3|273.9|3000
1634540640000|2021-10-18 07:04:00|274.4|274.3|274.4|274|274.4|274.3|274.3|274|15000
1634540650000|2021-10-18 07:04:10|274.3|274.1|274.4|274.1|274.4|274.1|274.3|274.1|0
1634540660000|2021-10-18 07:04:20||274.2||274.2||274.2||274.2|0
1634540670000|2021-10-18 07:04:30|274.3|274.1|274.4|274|274.4|274.1|274.3|274|0
1634540680000|2021-10-18 07:04:40||274.1||274.2||274.2||274|0
1634540700000|2021-10-18 07:05:00|274.5|274.3|274.7|274.4|274.7|274.4|274.5|274.3|1000
1634540710000|2021-10-18 07:05:10|274.8|274.6|274.8|274.6|274.8|274.6|274.7|274.6|0
1634540720000|2021-10-18 07:05:20|274.9||274.9||274.9||274.8||0
1634540740000|2021-10-18 07:05:40|274.8||274.8||274.8||274.8||0
1634540750000|2021-10-18 07:05:50|274.7|274.4|274.7|274.4|274.7|274.4|274.7|274.4|2622
1634540760000|2021-10-18 07:06:00|274.8|274.6|274.8|274.6|274.9|274.6|274.7|274.6|0
1634540840000|2021-10-18 07:07:20|||||||||3328
1634540880000|2021-10-18 07:08:00|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|2069
1634540890000|2021-10-18 07:08:10|275|274.8|275|274.8|275|274.8|275|274.8|2480
1634540950000|2021-10-18 07:09:10|274.9||274.9||275||274.9||2500
1634540960000|2021-10-18 07:09:20|274.8|274.7|274.7|274.5|274.8|274.7|274.7|274.5|26134
1634540970000|2021-10-18 07:09:30|274.6|274.6|274.6|274.4|274.6|274.6|274.6|274.4|0
1634540990000|2021-10-18 07:09:50|274.5|274.5|274.5|274.3|274.5|274.5|274.5|274.2|2008
1634541000000|2021-10-18 07:10:00||274.4||274.4||274.4||274.4|0
1634541010000|2021-10-18 07:10:10|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|2000
1634541020000|2021-10-18 07:10:20|274.5|274.3|274.9|274.6|275|274.7|274.4|274.2|18290
1634541030000|2021-10-18 07:10:30|274.8|274.5|274.9|274.7|274.9|274.7|274.7|274.5|0
1634541040000|2021-10-18 07:10:40|274.8||274.9||274.9||274.8||2100
1634541050000|2021-10-18 07:10:50||274.6||274.6||274.6||274.6|0
1634541090000|2021-10-18 07:11:30||274.7||274.7||274.7||274.7|3203
1634541100000|2021-10-18 07:11:40|274.8|274.6|274.7|274.6|274.8|274.6|274.7|274.6|15149
1634541110000|2021-10-18 07:11:50|274.8||274.8||274.8||274.8||0
1634541210000|2021-10-18 07:13:30||274.7||274.7||274.7||274.6|37
1634541220000|2021-10-18 07:13:40||274.6||274.6||274.6||274.6|0
1634541240000|2021-10-18 07:14:00|274.9|274.7|274.8|274.7|274.9|274.8|274.8|274.6|2500
1634541250000|2021-10-18 07:14:10|274.9|274.6|274.8|274.6|274.9|274.7|274.8|274.6|2500
1634541270000|2021-10-18 07:14:30|274.7||274.7||274.7||274.7||0
1634541300000|2021-10-18 07:15:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|320
1634541310000|2021-10-18 07:15:10|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|500
1634541330000|2021-10-18 07:15:30|275|274.8|274.8|274.7|275|274.8|274.8|274.7|0
1634541350000|2021-10-18 07:15:50|274.7|274.6|274.8|274.7|274.9|274.8|274.7|274.6|33643
1634541360000|2021-10-18 07:16:00|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|7000
1634541370000|2021-10-18 07:16:10||274.6||274.7||274.7||274.6|0
1634541380000|2021-10-18 07:16:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1634541430000|2021-10-18 07:17:10|275|274.9|275|274.9|275|274.9|275|274.9|0
1634541470000|2021-10-18 07:17:50|275.1|275|275.1|275|275.1|275|275.1|275|6874
1634541490000|2021-10-18 07:18:10|275|274.9|275.1|275|275.1|275|275|274.9|11408
1634541500000|2021-10-18 07:18:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|6717
1634541510000|2021-10-18 07:18:30|275.3|275.2|275.4|275.3|275.4|275.3|275.2|275|41643
1634541520000|2021-10-18 07:18:40|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|20747
1634541530000|2021-10-18 07:18:50|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|17055
1634541540000|2021-10-18 07:19:00|||||||||50
1634541550000|2021-10-18 07:19:10||275.2||275.2||275.3||275.2|5637
1634541560000|2021-10-18 07:19:20||275.3||275.3||275.3||275.3|0
1634541570000|2021-10-18 07:19:30|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.3|20069
1634541580000|2021-10-18 07:19:40|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|7757
1634541590000|2021-10-18 07:19:50|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|7688
1634541600000|2021-10-18 07:20:00|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|2911
1634541610000|2021-10-18 07:20:10|275.8|275.6|275.7|275.6|275.9|275.8|275.7|275.6|20497
1634541620000|2021-10-18 07:20:20||275.5||275.6||275.6||275.5|5826
1634541630000|2021-10-18 07:20:30||275.5||275.5||275.5||275.5|9618
1634541640000|2021-10-18 07:20:40|275.6|275.4|275.5|275.4|275.6|275.4|275.5|275.4|1500
1634541650000|2021-10-18 07:20:50|275.6||275.6||275.6||275.6||0
1634541660000|2021-10-18 07:21:00|275.5|275.5|275.5|275.4|275.5|275.5|275.5|275.4|0
1634541670000|2021-10-18 07:21:10|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|2500
1634541680000|2021-10-18 07:21:20|275.6||275.5||275.6||275.5||0
1634541690000|2021-10-18 07:21:30|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.3|14515
1634541730000|2021-10-18 07:22:10|275.4|275.2|275.3|275|275.4|275.2|275.3|275|1459
1634541740000|2021-10-18 07:22:20|275.2|274.9|275.2|275|275.2|275|275.1|274.9|0
1634541750000|2021-10-18 07:22:30|275.1||275.1||275.2||275.1||10264
1634541770000|2021-10-18 07:22:50|||||||||1471
1634541780000|2021-10-18 07:23:00|||||||||177
1634541810000|2021-10-18 07:23:30|||||||||194
1634541820000|2021-10-18 07:23:40|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|9113
1634541840000|2021-10-18 07:24:00|275.4||275.3||275.4||275.3||0
1634541900000|2021-10-18 07:25:00|275.4|275.3|275.7|275.5|275.7|275.6|275.4|275.3|77580
1634541910000|2021-10-18 07:25:10|275.8|275.6|275.7|275.5|275.8|275.7|275.6|275.5|9286
1634541920000|2021-10-18 07:25:20|275.6||275.6||275.6||275.6||0
1634541930000|2021-10-18 07:25:30|275.7||275.6||275.7||275.6||0
1634541940000|2021-10-18 07:25:40|275.7||275.7||275.7||275.6||0
1634541950000|2021-10-18 07:25:50|275.6||275.6||275.6||275.6||0
1634541960000|2021-10-18 07:26:00|275.7|275.6|275.7|275.6|275.8|275.7|275.7|275.6|6366
1634541970000|2021-10-18 07:26:10|275.8|275.7|275.8|275.7|275.9|275.7|275.8|275.7|0
1634541980000|2021-10-18 07:26:20||275.6||275.7||275.7||275.6|8254
1634541990000|2021-10-18 07:26:30|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|4967
1634542010000|2021-10-18 07:26:50|275.7|275.5|275.7|275.5|275.7|275.5|275.6|275.5|0
1634542020000|2021-10-18 07:27:00||275.6||275.6||275.6||275.6|177
1634542050000|2021-10-18 07:27:30|275.8|275.7|275.8|275.6|275.8|275.7|275.6|275.5|5960
1634542060000|2021-10-18 07:27:40|275.7|275.7|275.7|275.6|275.7|275.7|275.7|275.6|4500
1634542070000|2021-10-18 07:27:50|275.8||275.7||275.8||275.7||300
1634542090000|2021-10-18 07:28:10|275.6|275.5|275.6|275.5|275.7|275.5|275.5|275.4|19756
1634542100000|2021-10-18 07:28:20|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|300
1634542110000|2021-10-18 07:28:30|275.6||275.7||275.7||275.6||9
1634542120000|2021-10-18 07:28:40|275.6||275.7||275.7||275.6||0
1634542130000|2021-10-18 07:28:50|275.6||275.7||275.7||275.6||0
1634542160000|2021-10-18 07:29:20|275.6||275.7||275.7||275.6||0
1634542180000|2021-10-18 07:29:40|275.6||275.6||275.6||275.6||0
1634542200000|2021-10-18 07:30:00|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|16290
1634542220000|2021-10-18 07:30:20|275.7||275.8||275.8||275.7||4000
1634542250000|2021-10-18 07:30:50|275.7|275.7|275.7|275.6|275.8|275.7|275.7|275.6|23328
1634542310000|2021-10-18 07:31:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|17228
1634542330000|2021-10-18 07:32:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|7300
1634542370000|2021-10-18 07:32:50|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|6953
1634542410000|2021-10-18 07:33:30|275.6||275.6||275.6||275.6||0
1634542420000|2021-10-18 07:33:40|275.5||275.5||275.5||275.5||0
1634542440000|2021-10-18 07:34:00|||||||||3000
1634542470000|2021-10-18 07:34:30|275.6||275.5||275.6||275.5||0
1634542480000|2021-10-18 07:34:40||275.3||275.3||275.4||275.3|10240
1634542490000|2021-10-18 07:34:50||275.4||275.4||275.4||275.4|0
1634542560000|2021-10-18 07:36:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|769
1634542600000|2021-10-18 07:36:40|275.3|275.2|275.2|275.1|275.3|275.2|275.1|275|25922
1634542610000|2021-10-18 07:36:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|2500
1634542650000|2021-10-18 07:37:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|736
1634542680000|2021-10-18 07:38:00|||||||||5446
1634542690000|2021-10-18 07:38:10|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|5692
1634542700000|2021-10-18 07:38:20||275.4||275.4||275.4||275.4|0
1634542720000|2021-10-18 07:38:40|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|748
1634542740000|2021-10-18 07:39:00|||||||||1090
1634542760000|2021-10-18 07:39:20|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|0
1634542780000|2021-10-18 07:39:40||275.3||275.3||275.4||275.3|0
1634542800000|2021-10-18 07:40:00|275.4|275.4|275.4|275.3|275.4|275.4|275.4|275.3|422
1634542810000|2021-10-18 07:40:10|275.5|275.4|275.5|275.3|275.5|275.4|275.4|275.3|4099
1634542830000|2021-10-18 07:40:30||275.4||275.4||275.4||275.4|0
1634542920000|2021-10-18 07:42:00|||||||||4000
1634542940000|2021-10-18 07:42:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|10271
1634542960000|2021-10-18 07:42:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|3215
1634542970000|2021-10-18 07:42:50|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|3630
1634542980000|2021-10-18 07:43:00|275.5||275.5||275.5||275.5||0
1634543110000|2021-10-18 07:45:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3255
1634543130000|2021-10-18 07:45:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1634543150000|2021-10-18 07:45:50|||||||||975
1634543190000|2021-10-18 07:46:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|13011
1634543220000|2021-10-18 07:47:00||275.6||275.6||275.6||275.6|9005
1634543250000|2021-10-18 07:47:30|275.7|275.5|275.6|275.5|275.7|275.5|275.6|275.4|726
1634543280000|2021-10-18 07:48:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3226
1634543300000|2021-10-18 07:48:20||275.5||275.5||275.5||275.5|117
1634543330000|2021-10-18 07:48:50|275.6|275.4|275.5|275.4|275.6|275.4|275.5|275.3|4155
1634543340000|2021-10-18 07:49:00||275.3||275.3||275.3||275.3|0
1634543420000|2021-10-18 07:50:20||275.4||275.3||275.4||275.3|727
1634543460000|2021-10-18 07:51:00||275.4||275.4||275.4||275.4|0
1634543470000|2021-10-18 07:51:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|19544
1634543480000|2021-10-18 07:51:20|275.5|275.4|275.5|275.4|275.6|275.5|275.5|275.4|638
1634543500000|2021-10-18 07:51:40|||||||||241
1634543520000|2021-10-18 07:52:00|||||||||181
1634543530000|2021-10-18 07:52:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|15763
1634543580000|2021-10-18 07:53:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|16049
1634543600000|2021-10-18 07:53:20|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|3227
1634543630000|2021-10-18 07:53:50|||||||||274
1634543640000|2021-10-18 07:54:00|||||||||1090
1634543690000|2021-10-18 07:54:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|762
1634543700000|2021-10-18 07:55:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|10774
1634543710000|2021-10-18 07:55:10|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|0
1634543720000|2021-10-18 07:55:20|275.5||275.5||275.5||275.5||0
1634543760000|2021-10-18 07:56:00|275.6||275.5||275.6||275.5||3643
1634543770000|2021-10-18 07:56:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|3227
1634543800000|2021-10-18 07:56:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|901
1634543880000|2021-10-18 07:58:00|275.4|275.3|275.4|275.3|275.4|275.4|275.4|275.3|6586
1634543900000|2021-10-18 07:58:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|6378
1634543920000|2021-10-18 07:58:40||275.3||275.3||275.3||275.3|0
1634543930000|2021-10-18 07:58:50|275.4||275.4||275.4||275.4||59
1634544000000|2021-10-18 08:00:00|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|4108
1634544030000|2021-10-18 08:00:30||275.3||275.3||275.3||275.3|10
1634544040000|2021-10-18 08:00:40|275.5|275.4|275.3|275.2|275.5|275.4|275.3|275.2|8769
1634544060000|2021-10-18 08:01:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|848
1634544100000|2021-10-18 08:01:40|275.5||275.5||275.5||275.5||1946
1634544110000|2021-10-18 08:01:50|275.4||275.4||275.4||275.4||0
1634544140000|2021-10-18 08:02:20|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|13060
1634544160000|2021-10-18 08:02:40|||||||||20
1634544170000|2021-10-18 08:02:50|275.5||275.4||275.5||275.4||0
1634544180000|2021-10-18 08:03:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2682
1634544210000|2021-10-18 08:03:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|1410
1634544220000|2021-10-18 08:03:40|275.5||275.5||275.5||275.5||0
1634544240000|2021-10-18 08:04:00||275.4||275.4||275.4||275.4|2121
1634544250000|2021-10-18 08:04:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1634544310000|2021-10-18 08:05:10|275.3|275.2|275.5|275.4|275.5|275.4|275.3|275.2|25580
1634544320000|2021-10-18 08:05:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1634544330000|2021-10-18 08:05:30|275.5||275.5||275.5||275.5||0
1634544340000|2021-10-18 08:05:40|275.4|275.4|275.5|275.4|275.5|275.4|275.4|275.4|0
1634544360000|2021-10-18 08:06:00||275.3||275.3||275.3||275.3|727
1634544400000|2021-10-18 08:06:40||275.4||275.4||275.4||275.4|0
1634544410000|2021-10-18 08:06:50|||||||||169
1634544420000|2021-10-18 08:07:00|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|4546
1634544440000|2021-10-18 08:07:20||275.3||275.3||275.3||275.3|0
1634544500000|2021-10-18 08:08:20||275.4||275.4||275.4||275.3|186
1634544520000|2021-10-18 08:08:40||275.3||275.3||275.3||275.3|0
1634544530000|2021-10-18 08:08:50||275.4||275.4||275.4||275.4|0
1634544590000|2021-10-18 08:09:50|||||||||196
1634544660000|2021-10-18 08:11:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3260
1634544690000|2021-10-18 08:11:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|3125
1634544710000|2021-10-18 08:11:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|5658
1634544730000|2021-10-18 08:12:10|||||||||500
1634544740000|2021-10-18 08:12:20|275.3|275.2|275.5|275.3|275.5|275.4|275.3|275.2|837
1634544750000|2021-10-18 08:12:30|275.4||275.4||275.4||275.4||0
1634544760000|2021-10-18 08:12:40|275.5||275.5||275.5||275.5||0
1634544770000|2021-10-18 08:12:50|275.4||275.5||275.5||275.4||51
1634544780000|2021-10-18 08:13:00||275.4||275.3||275.4||275.3|4921
1634544790000|2021-10-18 08:13:10|275.4||275.4||275.4||275.4||0
1634544840000|2021-10-18 08:14:00|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|727
1634544870000|2021-10-18 08:14:30||275.3||275.3||275.3||275.3|5583
1634544880000|2021-10-18 08:14:40|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|4409
1634544890000|2021-10-18 08:14:50||275.3||275.3||275.3||275.3|0
1634544910000|2021-10-18 08:15:10|||||||||612
1634544920000|2021-10-18 08:15:20|||||||||7954
1634544940000|2021-10-18 08:15:40||275.2||275.2||275.2||275.2|129
1634545040000|2021-10-18 08:17:20|275.3|275.3|275.3|275.2|275.3|275.3|275.3|275.2|5022
1634545050000|2021-10-18 08:17:30|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|7890
1634545070000|2021-10-18 08:17:50|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|1167
1634545090000|2021-10-18 08:18:10|275.2||275.2||275.2||275.2||0
1634545140000|2021-10-18 08:19:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|9965
1634545160000|2021-10-18 08:19:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|727
1634545180000|2021-10-18 08:19:40|275.3|275.2|275.4|275.2|275.4|275.3|275.3|275.2|8721
1634545200000|2021-10-18 08:20:00||275.3||275.2||275.3||275.2|2500
1634545310000|2021-10-18 08:21:50||275.3||275.3||275.3||275.3|0
1634545320000|2021-10-18 08:22:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|413
1634545330000|2021-10-18 08:22:10|||||||||3
1634545350000|2021-10-18 08:22:30|||||||||291
1634545430000|2021-10-18 08:23:50|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|13876
1634545440000|2021-10-18 08:24:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|727
1634545450000|2021-10-18 08:24:10|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|3227
1634545470000|2021-10-18 08:24:30||275||275.1||275.1||275|5778
1634545500000|2021-10-18 08:25:00|275.1|275|275.1|275|275.1|275|275.1|275|781
1634545550000|2021-10-18 08:25:50|275|274.9|275|274.9|275.1|274.9|274.9|274.8|62235
1634545560000|2021-10-18 08:26:00|275.1|275|275|274.9|275.1|275|275|274.9|10043
1634545580000|2021-10-18 08:26:20|275.1|275|275.1|275|275.1|275|275.1|275|0
1634545620000|2021-10-18 08:27:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|749
1634545680000|2021-10-18 08:28:00|275.1|275|275.2|275.1|275.2|275.1|275.1|275|4572
1634545710000|2021-10-18 08:28:30|275.1|275|275.1|275|275.1|275.1|275.1|275|5054
1634545790000|2021-10-18 08:29:50|275|274.9|275.1|275|275.1|275|275|274.9|1754
1634545820000|2021-10-18 08:30:20|275|274.9|275.1|274.9|275.1|274.9|275|274.9|3749
1634545850000|2021-10-18 08:30:50||275||274.9||275||274.9|2000
1634545910000|2021-10-18 08:31:50|275|274.8|275|274.8|275|274.9|274.9|274.8|11311
1634545960000|2021-10-18 08:32:40|274.9||274.9||274.9||274.9||0
1634545990000|2021-10-18 08:33:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|11028
1634546000000|2021-10-18 08:33:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|728
1634546010000|2021-10-18 08:33:30|275|274.9|275|274.9|275|274.9|275|274.9|763
1634546030000|2021-10-18 08:33:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3387
1634546040000|2021-10-18 08:34:00|275|274.9|275|274.9|275|274.9|275|274.9|5532
1634546050000|2021-10-18 08:34:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2500
1634546090000|2021-10-18 08:34:50|275|274.9|275|274.8|275|274.9|275|274.8|7031
1634546120000|2021-10-18 08:35:20||274.9||274.9||274.9||274.9|0
1634546150000|2021-10-18 08:35:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2572
1634546200000|2021-10-18 08:36:40|||||||||1532
1634546260000|2021-10-18 08:37:40|275|274.9|275|274.8|275|274.9|275|274.8|3821
1634546350000|2021-10-18 08:39:10|||||||||400
1634546360000|2021-10-18 08:39:20||274.9||274.8||274.9||274.8|3228
1634546370000|2021-10-18 08:39:30|274.9||274.9||274.9||274.9||0
1634546410000|2021-10-18 08:40:10|||||||||289
1634546450000|2021-10-18 08:40:50|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|7234
1634546560000|2021-10-18 08:42:40|275||274.9||275||274.9||736
1634546570000|2021-10-18 08:42:50|275|274.9|275|274.9|275|274.9|275|274.9|728
1634546580000|2021-10-18 08:43:00|274.9|274.8|275|274.8|275|274.9|274.9|274.8|16698
1634546600000|2021-10-18 08:43:20|274.9||274.9||274.9||274.9||0
1634546610000|2021-10-18 08:43:30|275|274.9|274.9|274.8|275|274.9|274.9|274.8|4422
1634546630000|2021-10-18 08:43:50|275||275||275||275||0
1634546670000|2021-10-18 08:44:30||274.9||274.9||274.9||274.9|0
1634546730000|2021-10-18 08:45:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2016
1634546760000|2021-10-18 08:46:00|275|274.9|275|274.9|275|274.9|275|274.9|974
1634546870000|2021-10-18 08:47:50|275.1|275|275.1|275|275.1|275|275.1|275|9856
1634546920000|2021-10-18 08:48:40||274.9||275||275||274.9|9413
1634546940000|2021-10-18 08:49:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|8173
1634546990000|2021-10-18 08:49:50|||||||||460
1634547020000|2021-10-18 08:50:20|275.1|275|275.1|275|275.1|275|275.1|275|1036
1634547140000|2021-10-18 08:52:20|275|274.9|274.9|274.8|275|274.9|274.9|274.8|7808
1634547170000|2021-10-18 08:52:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|18108
1634547180000|2021-10-18 08:53:00|275|274.9|275|274.9|275|274.9|275|274.9|3228
1634547350000|2021-10-18 08:55:50|275.1||275||275.1||275||14966
1634547400000|2021-10-18 08:56:40|||||||||400
1634547600000|2021-10-18 09:00:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|9399
1634547610000|2021-10-18 09:00:10|275|274.9|275|274.8|275|274.9|275|274.8|747
1634547620000|2021-10-18 09:00:20||274.9||274.8||274.9||274.8|0
1634547630000|2021-10-18 09:00:30|274.9||274.9||274.9||274.9||0
1634547650000|2021-10-18 09:00:50||274.7||274.8||274.8||274.7|0
1634547660000|2021-10-18 09:01:00|||||||||16
1634547730000|2021-10-18 09:02:10|275|274.9|275|274.9|275|274.9|275|274.9|12699
1634547750000|2021-10-18 09:02:30|275.1|275|275.1|275|275.1|275|275.1|275|14634
1634547810000|2021-10-18 09:03:30|275|274.9|274.9|274.8|275|274.9|274.9|274.8|10947
1634547820000|2021-10-18 09:03:40|275|274.9|275|274.9|275|274.9|275|274.8|3228
1634547840000|2021-10-18 09:04:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|5138
1634547850000|2021-10-18 09:04:10|275||275||275||275||0
1634547860000|2021-10-18 09:04:20|274.9||274.9||274.9||274.9||0
1634547900000|2021-10-18 09:05:00|275|274.9|274.9|274.8|275|274.9|274.9|274.8|6984
1634547910000|2021-10-18 09:05:10|275|274.9|275|274.9|275|274.9|274.9|274.8|18158
1634547930000|2021-10-18 09:05:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|6600
1634547950000|2021-10-18 09:05:50|275|274.9|275|274.9|275|274.9|275|274.9|960
1634547960000|2021-10-18 09:06:00|274.9|274.8|274.9|274.8|275|274.8|274.9|274.8|13140
1634547970000|2021-10-18 09:06:10|275|274.9|275|274.9|275|274.9|275|274.9|137
1634547980000|2021-10-18 09:06:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|4845
1634547990000|2021-10-18 09:06:30|275|274.9|275|274.9|275|274.9|275|274.9|740
1634548000000|2021-10-18 09:06:40|275.1|275|275.2|275|275.2|275|275.1|275|6795
1634548010000|2021-10-18 09:06:50|275.1||275.1||275.1||275.1||0
1634548020000|2021-10-18 09:07:00|275.2|275.1|275.2|275|275.2|275.1|275.2|275|2500
1634548030000|2021-10-18 09:07:10|275.1|275.1|275.1|275|275.1|275.1|275.1|275|0
1634548050000|2021-10-18 09:07:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|5367
1634548130000|2021-10-18 09:08:50|||||||||10940
1634548190000|2021-10-18 09:09:50|275.1|275|275.1|275|275.1|275|275.1|275|22991
1634548210000|2021-10-18 09:10:10|275|274.9|275|274.9|275|274.9|275|274.9|11117
1634548250000|2021-10-18 09:10:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1931
1634548270000|2021-10-18 09:11:10|275|274.9|275|274.9|275|274.9|275|274.9|728
1634548360000|2021-10-18 09:12:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1641
1634548500000|2021-10-18 09:15:00|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|2574
1634548540000|2021-10-18 09:15:40|275|274.9|275|274.9|275|274.9|275|274.9|728
1634548590000|2021-10-18 09:16:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|6600
1634548610000|2021-10-18 09:16:50|275||274.9||275||274.9||11184
1634548620000|2021-10-18 09:17:00|275|274.9|275|274.9|275|274.9|275|274.9|1245
1634548740000|2021-10-18 09:19:00|||||||||400
1634548880000|2021-10-18 09:21:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|12180
1634548890000|2021-10-18 09:21:30||274.7||274.7||274.8||274.7|2949
1634548900000|2021-10-18 09:21:40|274.8|274.8|275|274.9|275|274.9|274.8|274.8|15516
1634548930000|2021-10-18 09:22:10|275.1||275||275.1||275||6600
1634548940000|2021-10-18 09:22:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|579
1634548950000|2021-10-18 09:22:30|275|274.9|275|274.9|275|274.9|275|274.8|6600
1634548970000|2021-10-18 09:22:50|||||||||1000
1634548980000|2021-10-18 09:23:00|274.9|274.8|275|274.8|275|274.8|274.9|274.8|10766
1634549000000|2021-10-18 09:23:20|274.9||274.9||274.9||274.9||0
1634549030000|2021-10-18 09:23:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|19100
1634549050000|2021-10-18 09:24:10|274.8|274.7|274.8|274.7|274.9|274.8|274.8|274.7|6284
1634549160000|2021-10-18 09:26:00|||||||||1915
1634549210000|2021-10-18 09:26:50|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|7449
1634549250000|2021-10-18 09:27:30||274.7||274.7||274.7||274.7|0
1634549360000|2021-10-18 09:29:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|17236
1634549420000|2021-10-18 09:30:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3125
1634549470000|2021-10-18 09:31:10|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.5|23193
1634549480000|2021-10-18 09:31:20||274.6||274.6||274.6||274.5|0
1634549490000|2021-10-18 09:31:30|274.6|274.5|274.6|274.5|274.6|274.6|274.6|274.5|0
1634549500000|2021-10-18 09:31:40|||||||||2000
1634549660000|2021-10-18 09:34:20|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|11158
1634549690000|2021-10-18 09:34:50|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|52658
1634549930000|2021-10-18 09:38:50|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|5335
1634549940000|2021-10-18 09:39:00|274.7||274.7||274.7||274.7||1895
1634549960000|2021-10-18 09:39:20|274.6||274.6||274.6||274.6||0
1634550000000|2021-10-18 09:40:00|||||||||221
1634550010000|2021-10-18 09:40:10|274.7||274.7||274.7||274.7||671
1634550020000|2021-10-18 09:40:20||274.6||274.6||274.6||274.6|0
1634550060000|2021-10-18 09:41:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|6453
1634550120000|2021-10-18 09:42:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|729
1634550190000|2021-10-18 09:43:10|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|8319
1634550200000|2021-10-18 09:43:20||274.6||274.6||274.6||274.6|0
1634550300000|2021-10-18 09:45:00|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|3681
1634550310000|2021-10-18 09:45:10||274.5||274.5||274.5||274.5|0
1634550350000|2021-10-18 09:45:50|274.6||274.7||274.7||274.6||3843
1634550360000|2021-10-18 09:46:00||274.6||274.6||274.6||274.6|0
1634550370000|2021-10-18 09:46:10|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|14197
1634550420000|2021-10-18 09:47:00|||||||||9414
1634550510000|2021-10-18 09:48:30|||||||||1200
1634550650000|2021-10-18 09:50:50|274.8|274.7|274.8|274.6|274.8|274.7|274.7|274.6|2732
1634550660000|2021-10-18 09:51:00||274.7||274.7||274.7||274.7|13
1634550690000|2021-10-18 09:51:30|274.7|274.6|274.7|274.6|274.7|274.7|274.7|274.6|7305
1634550770000|2021-10-18 09:52:50|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|6742
1634550780000|2021-10-18 09:53:00|||||||||349
1634550810000|2021-10-18 09:53:30|274.8||274.7||274.8||274.7||0
1634550840000|2021-10-18 09:54:00|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|1815
1634550930000|2021-10-18 09:55:30||274.5||274.5||274.6||274.5|6579
1634550960000|2021-10-18 09:56:00|274.6|274.6|274.7|274.5|274.7|274.6|274.6|274.5|11062
1634551030000|2021-10-18 09:57:10||274.6||274.6||274.6||274.6|0
1634551140000|2021-10-18 09:59:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3548
1634551340000|2021-10-18 10:02:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|3229
1634551380000|2021-10-18 10:03:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3229
1634551440000|2021-10-18 10:04:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|7692
1634551450000|2021-10-18 10:04:10|275|274.9|275|274.9|275|274.9|275|274.9|740
1634551530000|2021-10-18 10:05:30|||||||||2400
1634551600000|2021-10-18 10:06:40|275.1|275|275|274.9|275.1|275|275|274.9|8017
1634551700000|2021-10-18 10:08:20|275.1|275|275|274.9|275.1|275|275|274.9|19866
1634551710000|2021-10-18 10:08:30|275.1|275|275.1|275|275.2|275.1|275.1|275|23680
1634551720000|2021-10-18 10:08:40||274.9||274.9||274.9||274.9|3510
1634551800000|2021-10-18 10:10:00|275||275||275||275||0
1634551990000|2021-10-18 10:13:10|275.1|275|275.1|275|275.1|275|275.1|274.9|5939
1634552010000|2021-10-18 10:13:30|275|274.9|275|274.9|275|274.9|275|274.9|7997
1634552020000|2021-10-18 10:13:40|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|6490
1634552030000|2021-10-18 10:13:50|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.8|16778
1634552040000|2021-10-18 10:14:00|||||||||3136
1634552070000|2021-10-18 10:14:30|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|6137
1634552080000|2021-10-18 10:14:40|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.7|5000
1634552140000|2021-10-18 10:15:40|||||||||336
1634552150000|2021-10-18 10:15:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4909
1634552230000|2021-10-18 10:17:10|274.9||274.9||274.9||274.9||4221
1634552240000|2021-10-18 10:17:20||274.8||274.8||274.8||274.8|2500
1634552290000|2021-10-18 10:18:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3946
1634552300000|2021-10-18 10:18:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|761
1634552320000|2021-10-18 10:18:40|275|274.9|275|274.9|275|274.9|275|274.9|2852
1634552330000|2021-10-18 10:18:50|||||||||1
1634552370000|2021-10-18 10:19:30|275.1|275|275.1|275|275.1|275|275.1|275|12171
1634552380000|2021-10-18 10:19:40|275|274.9|275.1|274.9|275.1|274.9|275|274.9|3987
1634552400000|2021-10-18 10:20:00||275||275||275||275|0
1634552410000|2021-10-18 10:20:10|275|274.9|275|274.9|275.1|275|275|274.9|13903
1634552430000|2021-10-18 10:20:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|18956
1634552510000|2021-10-18 10:21:50|275||275||275||275||10219
1634552520000|2021-10-18 10:22:00|274.9||274.9||274.9||274.9||0
1634552620000|2021-10-18 10:23:40|||||||||6549
1634552690000|2021-10-18 10:24:50|275||275||275||275||1301
1634552760000|2021-10-18 10:26:00|274.9||274.9||274.9||274.9||0
1634552840000|2021-10-18 10:27:20|275|274.9|275|274.9|275|274.9|275|274.9|2012
1634552870000|2021-10-18 10:27:50|||||||||3
1634552890000|2021-10-18 10:28:10|275.1|275|275|274.9|275.1|275|275|274.9|10666
1634552970000|2021-10-18 10:29:30|||||||||524
1634553060000|2021-10-18 10:31:00|274.9|274.8|274.9|274.8|274.9|274.9|274.9|274.8|46159
1634553070000|2021-10-18 10:31:10|275|274.9|275|274.9|275|274.9|275|274.9|1418
1634553140000|2021-10-18 10:32:20|||||||||5500
1634553380000|2021-10-18 10:36:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|8000
1634553390000|2021-10-18 10:36:30|||||||||42
1634553430000|2021-10-18 10:37:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3541
1634553550000|2021-10-18 10:39:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|4398
1634553600000|2021-10-18 10:40:00|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|5016
1634553650000|2021-10-18 10:40:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|819
1634553860000|2021-10-18 10:44:20|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.5|15783
1634553870000|2021-10-18 10:44:30||274.6||274.6||274.6||274.6|0
1634553900000|2021-10-18 10:45:00|274.8||274.8||274.8||274.8||2763
1634554060000|2021-10-18 10:47:40|274.7||274.8||274.8||274.7||0
1634554070000|2021-10-18 10:47:50|274.7||274.8||274.8||274.7||0
1634554100000|2021-10-18 10:48:20|274.7||274.7||274.7||274.7||0
1634554110000|2021-10-18 10:48:30|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|755
1634554150000|2021-10-18 10:49:10||274.6||274.6||274.6||274.6|0
1634554160000|2021-10-18 10:49:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|729
1634554190000|2021-10-18 10:49:50|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|16767
1634554210000|2021-10-18 10:50:10||274.5||274.5||274.5||274.5|2606
1634554220000|2021-10-18 10:50:20|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|17059
1634554230000|2021-10-18 10:50:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2500
1634554280000|2021-10-18 10:51:20|||||||||50
1634554390000|2021-10-18 10:53:10|||||||||2839
1634554410000|2021-10-18 10:53:30|||||||||341
1634554420000|2021-10-18 10:53:40|||||||||41
1634554540000|2021-10-18 10:55:40|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|6795
1634554560000|2021-10-18 10:56:00||274.5||274.5||274.5||274.5|0
1634554570000|2021-10-18 10:56:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|22245
1634554740000|2021-10-18 10:59:00|||||||||258
1634554760000|2021-10-18 10:59:20|||||||||332
1634554770000|2021-10-18 10:59:30|274.8|274.5|274.7|274.5|274.8|274.5|274.6|274.5|13952
1634554790000|2021-10-18 10:59:50|||||||||33
1634554930000|2021-10-18 11:02:10|||||||||56
1634554950000|2021-10-18 11:02:30|274.6|274.6|274.7|274.6|274.7|274.6|274.6|274.6|12201
1634555050000|2021-10-18 11:04:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4911
1634555070000|2021-10-18 11:04:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|12995
1634555130000|2021-10-18 11:05:30|275|274.9|275|274.8|275|274.9|274.9|274.8|7530
1634555200000|2021-10-18 11:06:40|274.9||274.9||274.9||274.9||0
1634555220000|2021-10-18 11:07:00|275||275||275||275||751
1634555230000|2021-10-18 11:07:10||274.9||274.9||274.9||274.9|0
1634555270000|2021-10-18 11:07:50|275.1|275|275.1|274.9|275.1|275|275|274.9|27680
1634555280000|2021-10-18 11:08:00|275|275|275.1|275|275.1|275|275|275|0
1634555290000|2021-10-18 11:08:10|||||||||149
1634555320000|2021-10-18 11:08:40|275.2|275.1|275.2|275|275.2|275.1|275.2|275|24401
1634555340000|2021-10-18 11:09:00|275.1|275.1|275.1|275|275.1|275.1|275.1|275|207
1634555410000|2021-10-18 11:10:10|275|274.9|275|274.9|275|274.9|275|274.9|19494
1634555490000|2021-10-18 11:11:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|11821
1634555500000|2021-10-18 11:11:40|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|7362
1634555830000|2021-10-18 11:17:10|||||||||9521
1634555910000|2021-10-18 11:18:30|275|274.9|275|274.9|275|274.9|274.9|274.8|5563
1634555960000|2021-10-18 11:19:20|||||||||390
1634556210000|2021-10-18 11:23:30|||||||||2051
1634556260000|2021-10-18 11:24:20|274.9|274.8|275|274.8|275|274.8|274.9|274.8|21303
1634556270000|2021-10-18 11:24:30||274.9||274.9||274.9||274.9|180
1634556340000|2021-10-18 11:25:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|8792
1634556460000|2021-10-18 11:27:40|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|10373
1634556470000|2021-10-18 11:27:50|275|274.9|275|274.9|275|274.9|275|274.9|8610
1634556650000|2021-10-18 11:30:50||274.8||274.9||274.9||274.8|14007
1634556660000|2021-10-18 11:31:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|9950
1634557060000|2021-10-18 11:37:40|||||||||209
1634557140000|2021-10-18 11:39:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|12328
1634557260000|2021-10-18 11:41:00|||||||||102
1634557370000|2021-10-18 11:42:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|5994
1634557380000|2021-10-18 11:43:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|5766
1634557390000|2021-10-18 11:43:10|274.9||274.9||274.9||274.9||0
1634557400000|2021-10-18 11:43:20||274.8||274.8||274.8||274.8|0
1634557430000|2021-10-18 11:43:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|105
1634557440000|2021-10-18 11:44:00|||||||||2803
1634557460000|2021-10-18 11:44:20|||||||||1000
1634557500000|2021-10-18 11:45:00|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.7|11148
1634557510000|2021-10-18 11:45:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|6991
1634557540000|2021-10-18 11:45:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3922
1634557640000|2021-10-18 11:47:20|274.8|274.7|274.8|274.7|274.9|274.8|274.8|274.7|40825
1634557650000|2021-10-18 11:47:30|||||||||1778
1634557730000|2021-10-18 11:48:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|9690
1634557920000|2021-10-18 11:52:00|||||||||2000
1634557970000|2021-10-18 11:52:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|13544
1634557980000|2021-10-18 11:53:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|8818
1634557990000|2021-10-18 11:53:10|274.8||274.7||274.8||274.7||728
1634558020000|2021-10-18 11:53:40|||||||||900
1634558060000|2021-10-18 11:54:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|15299
1634558090000|2021-10-18 11:54:50|274.7|274.6|274.7|274.6|274.7|274.7|274.7|274.6|10929
1634558120000|2021-10-18 11:55:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|5979
1634558130000|2021-10-18 11:55:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|39743
1634558150000|2021-10-18 11:55:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.6|20000
1634558160000|2021-10-18 11:56:00|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|3769
1634558340000|2021-10-18 11:59:00|||||||||476
1634558360000|2021-10-18 11:59:20|||||||||4
1634558400000|2021-10-18 12:00:00|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|9232
1634558470000|2021-10-18 12:01:10|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|7209
1634558480000|2021-10-18 12:01:20||274.5||274.5||274.5||274.5|0
1634558490000|2021-10-18 12:01:30|274.6|274.6|274.7|274.6|274.7|274.6|274.6|274.5|729
1634558510000|2021-10-18 12:01:50|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|20761
1634558520000|2021-10-18 12:02:00|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|2656
1634558540000|2021-10-18 12:02:20|274.5||274.6||274.6||274.5||15517
1634558550000|2021-10-18 12:02:30||274.5||274.5||274.5||274.5|0
1634558560000|2021-10-18 12:02:40|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|2621
1634558580000|2021-10-18 12:03:00|274.5||274.5||274.5||274.5||0
1634558600000|2021-10-18 12:03:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|23113
1634558640000|2021-10-18 12:04:00|274.3|274.2|274.4|274.2|274.4|274.3|274.3|274.2|11119
1634558650000|2021-10-18 12:04:10|274.3|274.1|274.3|274.2|274.3|274.2|274.3|274.1|1313
1634558670000|2021-10-18 12:04:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2500
1634558750000|2021-10-18 12:05:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|16531
1634558760000|2021-10-18 12:06:00||274.3||274.3||274.3||274.3|1943
1634558770000|2021-10-18 12:06:10|274.4||274.4||274.4||274.4||0
1634558840000|2021-10-18 12:07:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|729
1634558870000|2021-10-18 12:07:50|||||||||50
1634558910000|2021-10-18 12:08:30|||||||||450
1634558930000|2021-10-18 12:08:50|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|21265
1634558970000|2021-10-18 12:09:30|274.6||274.6||274.6||274.5||8094
1634559000000|2021-10-18 12:10:00|274.5||274.5||274.5||274.5||0
1634559040000|2021-10-18 12:10:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1161
1634559170000|2021-10-18 12:12:50|||||||||1000
1634559180000|2021-10-18 12:13:00|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|13265
1634559200000|2021-10-18 12:13:20||274.2||274.2||274.2||274.2|0
1634559210000|2021-10-18 12:13:30||274.3||274.3||274.3||274.3|0
1634559320000|2021-10-18 12:15:20|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|17327
1634559380000|2021-10-18 12:16:20|||||||||59
1634559470000|2021-10-18 12:17:50|||||||||116
1634559490000|2021-10-18 12:18:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|78
1634559540000|2021-10-18 12:19:00|||||||||62
1634559650000|2021-10-18 12:20:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3188
1634559680000|2021-10-18 12:21:20|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|3486
1634559700000|2021-10-18 12:21:40||274.5||274.5||274.5||274.5|0
1634559770000|2021-10-18 12:22:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2741
1634559830000|2021-10-18 12:23:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|4761
1634559850000|2021-10-18 12:24:10|||||||||1100
1634560040000|2021-10-18 12:27:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|18594
1634560050000|2021-10-18 12:27:30|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.3|845
1634560140000|2021-10-18 12:29:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1634560180000|2021-10-18 12:29:40||274.3||274.4||274.4||274.3|5000
1634560200000|2021-10-18 12:30:00|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|2500
1634560210000|2021-10-18 12:30:10|274.4||274.4||274.4||274.4||0
1634560220000|2021-10-18 12:30:20|||||||||1000
1634560310000|2021-10-18 12:31:50|274.3|274.2|274.3|274.2|274.3|274.3|274.3|274.2|5623
1634560560000|2021-10-18 12:36:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|7761
1634560580000|2021-10-18 12:36:20|||||||||126
1634560620000|2021-10-18 12:37:00|||||||||5688
1634560650000|2021-10-18 12:37:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|6583
1634560670000|2021-10-18 12:37:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|16153
1634560680000|2021-10-18 12:38:00|||||||||2385
1634560690000|2021-10-18 12:38:10|||||||||5000
1634560730000|2021-10-18 12:38:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|7285
1634560790000|2021-10-18 12:39:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|3291
1634560810000|2021-10-18 12:40:10|274.3|274.2|274.3|274.2|274.3|274.3|274.3|274.2|10798
1634560870000|2021-10-18 12:41:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|7169
1634560880000|2021-10-18 12:41:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1634560980000|2021-10-18 12:43:00||274.1||274.1||274.1||274.1|2760
1634561020000|2021-10-18 12:43:40||274.2||274.2||274.2||274.2|0
1634561070000|2021-10-18 12:44:30||274.1||274.2||274.2||274.1|6165
1634561100000|2021-10-18 12:45:00|274.4||274.3||274.4||274.3||23875
1634561160000|2021-10-18 12:46:00||274.1||274.2||274.2||274.1|0
1634561240000|2021-10-18 12:47:20|274.2|274.1|274.2|274.1|274.2|274.2|274.2|274.1|1156
1634561310000|2021-10-18 12:48:30|||||||||50
1634561420000|2021-10-18 12:50:20|274.1|274|274.1|274|274.2|274.1|274.1|274|96894
1634561430000|2021-10-18 12:50:30|274|273.9|274|273.9|274|273.9|274|273.9|62122
1634561440000|2021-10-18 12:50:40|274.1|274|274.1|274|274.1|274|274.1|274|36704
1634561480000|2021-10-18 12:51:20||273.9||274||274||273.9|1873
1634561500000|2021-10-18 12:51:40||273.9||274||274||273.9|0
1634561580000|2021-10-18 12:53:00||273.9||273.9||273.9||273.9|2062
1634561590000|2021-10-18 12:53:10||274||274||274||274|0
1634561670000|2021-10-18 12:54:30|||||||||277
1634561760000|2021-10-18 12:56:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3148
1634561780000|2021-10-18 12:56:20|274.1|274|274.1|274|274.1|274|274.1|274|5294
1634561800000|2021-10-18 12:56:40|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274.1|5230
1634561910000|2021-10-18 12:58:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|9654
1634561920000|2021-10-18 12:58:40||274.1||274.2||274.2||274.1|48
1634561930000|2021-10-18 12:58:50|274.2|274.1|274.2|274.1|274.2|274.2|274.2|274.1|61
1634562010000|2021-10-18 13:00:10|274.1|274|274.2|274.1|274.2|274.1|274.1|274|7354
1634562060000|2021-10-18 13:01:00|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|14851
1634562070000|2021-10-18 13:01:10||274.2||274.2||274.2||274.2|0
1634562210000|2021-10-18 13:03:30|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|16027
1634562240000|2021-10-18 13:04:00|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|5837
1634562300000|2021-10-18 13:05:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1330
1634562330000|2021-10-18 13:05:30|||||||||6127
1634562480000|2021-10-18 13:08:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|6248
1634562540000|2021-10-18 13:09:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|8075
1634562580000|2021-10-18 13:09:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|6189
1634562600000|2021-10-18 13:10:00|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|6538
1634562650000|2021-10-18 13:10:50|274.3||274.3||274.3||274.3||0
1634562720000|2021-10-18 13:12:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|7935
1634562930000|2021-10-18 13:15:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|15015
1634562940000|2021-10-18 13:15:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|730
1634563010000|2021-10-18 13:16:50|274.5||274.4||274.5||274.4||0
1634563070000|2021-10-18 13:17:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3263
1634563090000|2021-10-18 13:18:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3677
1634563130000|2021-10-18 13:18:50|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|1586
1634563340000|2021-10-18 13:22:20||274||274.1||274.1||274|14913
1634563370000|2021-10-18 13:22:50|||||||||204
1634563390000|2021-10-18 13:23:10|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|27983
1634563480000|2021-10-18 13:24:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|9045
1634563490000|2021-10-18 13:24:50|||||||||4000
1634563510000|2021-10-18 13:25:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|943
1634563580000|2021-10-18 13:26:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|11520
1634563630000|2021-10-18 13:27:10|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|3873
1634563640000|2021-10-18 13:27:20|||||||||73
1634563660000|2021-10-18 13:27:40|274.3||274.3||274.3||274.3||0
1634563670000|2021-10-18 13:27:50|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.1|7020
1634563720000|2021-10-18 13:28:40|||||||||1000
1634563770000|2021-10-18 13:29:30|||||||||1
1634563800000|2021-10-18 13:30:00|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|13298
1634563810000|2021-10-18 13:30:10||274.2||274.2||274.2||274.2|0
1634563830000|2021-10-18 13:30:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1415
1634563840000|2021-10-18 13:30:40|274.1|274|274.1|274|274.1|274|274.1|274|4808
1634563860000|2021-10-18 13:31:00|274.2|274.1|274.2|274|274.2|274.1|274.2|274|14930
1634563890000|2021-10-18 13:31:30|274.1|274.1|274|273.9|274.1|274.1|274|273.9|17929
1634563900000|2021-10-18 13:31:40|273.9|273.8|274|273.8|274|273.8|273.9|273.8|7160
1634563940000|2021-10-18 13:32:20|273.9|273.7|273.9|273.7|273.9|273.8|273.8|273.7|20146
1634563950000|2021-10-18 13:32:30|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.8|1110
1634563960000|2021-10-18 13:32:40|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|0
1634564030000|2021-10-18 13:33:50|||||||||6178
1634564040000|2021-10-18 13:34:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|731
1634564060000|2021-10-18 13:34:20||273.6||273.6||273.6||273.6|0
1634564070000|2021-10-18 13:34:30||273.7||273.7||273.7||273.7|0
1634564090000|2021-10-18 13:34:50||273.6||273.6||273.6||273.6|3258
1634564150000|2021-10-18 13:35:50|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.5|5107
1634564160000|2021-10-18 13:36:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|731
1634564190000|2021-10-18 13:36:30||273.5||273.5||273.6||273.5|3357
1634564200000|2021-10-18 13:36:40|273.6||273.6||273.6||273.6||12264
1634564230000|2021-10-18 13:37:10|||||||||2202
1634564240000|2021-10-18 13:37:20|||||||||168
1634564250000|2021-10-18 13:37:30|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|24795
1634564280000|2021-10-18 13:38:00|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|13391
1634564300000|2021-10-18 13:38:20||273.5||273.5||273.5||273.5|0
1634564370000|2021-10-18 13:39:30|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|17323
1634564380000|2021-10-18 13:39:40|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|17862
1634564530000|2021-10-18 13:42:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|9160
1634564550000|2021-10-18 13:42:30|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|15946
1634564570000|2021-10-18 13:42:50||273.4||273.4||273.4||273.4|0
1634564620000|2021-10-18 13:43:40|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|12692
1634564630000|2021-10-18 13:43:50|273.5||273.5||273.5||273.5||0
1634564650000|2021-10-18 13:44:10|||||||||134
1634564690000|2021-10-18 13:44:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|8894
1634564730000|2021-10-18 13:45:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|17656
1634564760000|2021-10-18 13:46:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4614
1634564790000|2021-10-18 13:46:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2626
1634564840000|2021-10-18 13:47:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|9819
1634564940000|2021-10-18 13:49:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1340
1634565010000|2021-10-18 13:50:10|||||||||2829
1634565050000|2021-10-18 13:50:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|6959
1634565070000|2021-10-18 13:51:10|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|732
1634565080000|2021-10-18 13:51:20|273.4||273.4||273.4||273.4||599
1634565100000|2021-10-18 13:51:40||273.2||273.2||273.2||273.2|4062
1634565120000|2021-10-18 13:52:00|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|12085
1634565130000|2021-10-18 13:52:10||273.1||273.2||273.2||273.1|11625
1634565140000|2021-10-18 13:52:20||273.1||273.2||273.2||273.1|1221
1634565150000|2021-10-18 13:52:30||273.1||273.2||273.2||273.1|0
1634565170000|2021-10-18 13:52:50|||||||||1600
1634565200000|2021-10-18 13:53:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|7888
1634565250000|2021-10-18 13:54:10|||||||||2100
1634565320000|2021-10-18 13:55:20|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|14809
1634565330000|2021-10-18 13:55:30||273.4||273.4||273.4||273.4|0
1634565340000|2021-10-18 13:55:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4
1634565390000|2021-10-18 13:56:30|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|6085
1634565400000|2021-10-18 13:56:40|273.4||273.5||273.5||273.4||22458
1634565420000|2021-10-18 13:57:00|273.4||273.4||273.4||273.4||0
1634565430000|2021-10-18 13:57:10|||||||||2471
1634565470000|2021-10-18 13:57:50|||||||||4000
1634565590000|2021-10-18 13:59:50|273.5|273.4|273.5|273.4|273.6|273.5|273.4|273.4|46328
1634565610000|2021-10-18 14:00:10||273.3||273.3||273.3||273.3|2000
1634565630000|2021-10-18 14:00:30|273.4||273.4||273.4||273.4||0
1634565700000|2021-10-18 14:01:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|8303
1634565710000|2021-10-18 14:01:50|273.6|273.3|273.6|273.5|273.6|273.5|273.5|273.3|16636
1634565730000|2021-10-18 14:02:10|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|3693
1634565740000|2021-10-18 14:02:20||273.4||273.4||273.5||273.4|0
1634565750000|2021-10-18 14:02:30|273.5||273.5||273.5||273.5||0
1634565810000|2021-10-18 14:03:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|6629
1634565830000|2021-10-18 14:03:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2793
1634565880000|2021-10-18 14:04:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|8949
1634565910000|2021-10-18 14:05:10|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|3614
1634566020000|2021-10-18 14:07:00|273.7||273.8||273.8||273.7||350
1634566050000|2021-10-18 14:07:30|273.9|273.7|273.9|273.7|273.9|273.8|273.8|273.7|23594
1634566070000|2021-10-18 14:07:50|273.8||273.8||273.8||273.8||0
1634566100000|2021-10-18 14:08:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5991
1634566150000|2021-10-18 14:09:10|273.6|273.5|273.6|273.5|273.6|273.6|273.6|273.5|14444
1634566270000|2021-10-18 14:11:10|||||||||2191
1634566350000|2021-10-18 14:12:30|273.7|273.6|273.5|273.4|273.7|273.6|273.5|273.4|14818
1634566390000|2021-10-18 14:13:10||273.3||273.3||273.3||273.3|0
1634566410000|2021-10-18 14:13:30|273.6|273.4|273.6|273.5|273.6|273.5|273.6|273.4|5770
1634566420000|2021-10-18 14:13:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|732
1634566430000|2021-10-18 14:13:50|||||||||9417
1634566440000|2021-10-18 14:14:00||273.3||273.3||273.3||273.3|0
1634566450000|2021-10-18 14:14:10||273.4||273.4||273.4||273.4|0
1634566460000|2021-10-18 14:14:20||273.3||273.3||273.4||273.3|0
1634566480000|2021-10-18 14:14:40||273.4||273.4||273.4||273.4|0
1634566600000|2021-10-18 14:16:40|||||||||6040
1634566650000|2021-10-18 14:17:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3146
1634566860000|2021-10-18 14:21:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273|113787
1634566870000|2021-10-18 14:21:10|273.3|273.2|273.3|273.1|273.3|273.2|273.2|273.1|6039
1634566890000|2021-10-18 14:21:30|273.2||273.2||273.2||273.2||2000
1634566900000|2021-10-18 14:21:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|12579
1634567080000|2021-10-18 14:24:40|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|37717
1634567100000|2021-10-18 14:25:00|273.4||273.3||273.4||273.3||0
1634567110000|2021-10-18 14:25:10|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|3780
1634567160000|2021-10-18 14:26:00||273.2||273.2||273.2||273.2|0
1634567280000|2021-10-18 14:28:00|||||||||15330
1634567330000|2021-10-18 14:28:50|||||||||10000
1634567510000|2021-10-18 14:31:50|||||||||15
1634567530000|2021-10-18 14:32:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|8317
1634567660000|2021-10-18 14:34:20|||||||||6542
1634567720000|2021-10-18 14:35:20||273||273.1||273.1||273|4454
1634567730000|2021-10-18 14:35:30||273||273.1||273.1||273|13254
1634567750000|2021-10-18 14:35:50|||||||||600
1634567760000|2021-10-18 14:36:00|||||||||3779
1634567810000|2021-10-18 14:36:50|||||||||20
1634567840000|2021-10-18 14:37:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|11887
1634567860000|2021-10-18 14:37:40|||||||||500
1634568030000|2021-10-18 14:40:30|||||||||1
1634568060000|2021-10-18 14:41:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|11366
1634568070000|2021-10-18 14:41:10|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|6608
1634568080000|2021-10-18 14:41:20|273.4||273.5||273.5||273.4||0
1634568090000|2021-10-18 14:41:30|273.4|273.2|273.5|273.4|273.5|273.4|273.3|273.2|23522
1634568110000|2021-10-18 14:41:50|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|9681
1634568140000|2021-10-18 14:42:20||273.3||273.3||273.3||273.3|7333
1634568150000|2021-10-18 14:42:30||273.4||273.4||273.4||273.4|0
1634568170000|2021-10-18 14:42:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|763
1634568180000|2021-10-18 14:43:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1634568190000|2021-10-18 14:43:10||273.3||273.3||273.3||273.3|0
1634568210000|2021-10-18 14:43:30||273.4||273.3||273.4||273.3|0
1634568220000|2021-10-18 14:43:40||273.4||273.4||273.4||273.4|0
1634568230000|2021-10-18 14:43:50|||||||||2000
1634568250000|2021-10-18 14:44:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|9253
1634568420000|2021-10-18 14:47:00|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|10205
1634568470000|2021-10-18 14:47:50|||||||||308
1634568510000|2021-10-18 14:48:30||273.5||273.5||273.5||273.5|0
1634568530000|2021-10-18 14:48:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|9061
1634568550000|2021-10-18 14:49:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|760
1634568620000|2021-10-18 14:50:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|9703
1634568660000|2021-10-18 14:51:00|||||||||450
1634568770000|2021-10-18 14:52:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|6207
1634569010000|2021-10-18 14:56:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|20658
1634569050000|2021-10-18 14:57:30|273.7||273.7||273.7||273.7||2558
1634569060000|2021-10-18 14:57:40||273.6||273.6||273.6||273.6|0
1634569140000|2021-10-18 14:59:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4011
1634569160000|2021-10-18 14:59:20|273.7|273.6|273.7|273.5|273.7|273.6|273.6|273.5|9301
1634569170000|2021-10-18 14:59:30||273.6||273.6||273.6||273.6|0
1634569210000|2021-10-18 15:00:10||273.5||273.5||273.5||273.5|0
1634569220000|2021-10-18 15:00:20||273.6||273.6||273.6||273.6|0
1634569260000|2021-10-18 15:01:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4135
1634569300000|2021-10-18 15:01:40|273.7||273.7||273.7||273.7||11965
1634569310000|2021-10-18 15:01:50||273.6||273.6||273.6||273.6|0
1634569330000|2021-10-18 15:02:10||273.5||273.6||273.6||273.5|3231
1634569400000|2021-10-18 15:03:20|273.8||273.7||273.8||273.7||10270
1634569410000|2021-10-18 15:03:30|273.8||273.7||273.8||273.7||5586
1634569440000|2021-10-18 15:04:00|273.8||273.7||273.8||273.7||2142
1634569490000|2021-10-18 15:04:50||273.5||273.6||273.6||273.5|19595
1634569540000|2021-10-18 15:05:40|273.8|273.7|273.8|273.7|273.9|273.8|273.8|273.7|36952
1634569580000|2021-10-18 15:06:20|||||||||488
1634569590000|2021-10-18 15:06:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|243
1634569600000|2021-10-18 15:06:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5329
1634569650000|2021-10-18 15:07:30|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|8075
1634569660000|2021-10-18 15:07:40||273.8||273.8||273.8||273.8|0
1634569750000|2021-10-18 15:09:10|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|3231
1634569770000|2021-10-18 15:09:30|273.8||273.8||273.8||273.8||0
1634569780000|2021-10-18 15:09:40|||||||||316
1634570000000|2021-10-18 15:13:20|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|18413
1634570010000|2021-10-18 15:13:30|||||||||860
1634570060000|2021-10-18 15:14:20|273.9||273.8||273.9||273.8||3161
1634570210000|2021-10-18 15:16:50|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|26483
1634570230000|2021-10-18 15:17:10|||||||||449
1634570300000|2021-10-18 15:18:20|273.9||273.8||273.9||273.8||12335
1634570320000|2021-10-18 15:18:40|||||||||84
1634570370000|2021-10-18 15:19:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|5954
1634570390000|2021-10-18 15:19:50|274|273.9|274|273.9|274|273.9|274|273.9|5378
1634570420000|2021-10-18 15:20:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|9507
1634570470000|2021-10-18 15:21:10|274|273.9|274|273.9|274|273.9|274|273.9|4113
1634570480000|2021-10-18 15:21:20|||||||||92
1634570500000|2021-10-18 15:21:40|||||||||5434
1634570510000|2021-10-18 15:21:50|274.1|274|274.1|274|274.1|274|274.1|274|2500
1634570520000|2021-10-18 15:22:00||273.9||274||274||273.9|8378
1634570600000|2021-10-18 15:23:20|||||||||84
1634570620000|2021-10-18 15:23:40|274.2|274.1|274.1|274|274.2|274.1|274.1|274|8091
1634570700000|2021-10-18 15:25:00|274|273.9|274|273.9|274|273.9|274|273.9|17280
1634570710000|2021-10-18 15:25:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|12526
1634570780000|2021-10-18 15:26:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4186
1634570790000|2021-10-18 15:26:30|273.9||273.9||273.9||273.8||13178
1634570830000|2021-10-18 15:27:10|273.8||273.8||273.8||273.8||0
1634570850000|2021-10-18 15:27:30|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|6913
1634570890000|2021-10-18 15:28:10|||||||||16
1634570900000|2021-10-18 15:28:20|273.7|273.7|273.8|273.6|273.8|273.7|273.7|273.6|15074
1634570940000|2021-10-18 15:29:00|273.9|273.7|273.9|273.8|273.9|273.8|273.8|273.7|33793
1634570960000|2021-10-18 15:29:20|||||||||1392
1634570990000|2021-10-18 15:29:50|274||274||274||274||4078
1634626810000|2021-10-19 07:00:10|274.1|273.7|274.4|274.2|274.4|274.2|274.1|273.7|39918
1634626820000|2021-10-19 07:00:20|274.2|274|274.1|273.7|274.3|274|274|273.7|3016
1634626830000|2021-10-19 07:00:30|274||274||274||274||0
1634626840000|2021-10-19 07:00:40||273.8||273.8||273.8||273.8|0
1634626850000|2021-10-19 07:00:50|273.9|273.9|274|273.7|274|273.9|273.9|273.5|2321
1634626920000|2021-10-19 07:02:00|273.9|273.6|273.8|273.5|273.9|273.6|273.8|273.5|460
1634626930000|2021-10-19 07:02:10|273.7||273.7||273.7||273.7||0
1634626960000|2021-10-19 07:02:40|273.6|273.3|273.6|273.4|273.6|273.4|273.6|273.3|2638
1634626970000|2021-10-19 07:02:50|273.5|273.3|273.5|273.2|273.5|273.3|273.5|273.1|0
1634626990000|2021-10-19 07:03:10|273.6|273.3|273.6|273.2|273.8|273.4|273.6|273.2|25529
1634627010000|2021-10-19 07:03:30||273.3||273.3||273.3||273.3|0
1634627090000|2021-10-19 07:04:50||273.2||273.3||273.3||273.2|55
1634627120000|2021-10-19 07:05:20|273.5|273.2|273.6|273.4|273.6|273.4|273.4|273.1|10635
1634627140000|2021-10-19 07:05:40|273.5||273.6||273.6||273.5||1716
1634627160000|2021-10-19 07:06:00|273.7|273.5|273.9|273.6|273.9|273.6|273.7|273.5|6988
1634627170000|2021-10-19 07:06:10|274|273.7|273.9|273.6|274.1|273.8|273.9|273.6|443
1634627210000|2021-10-19 07:06:50|274|273.7|274.1|273.8|274.1|273.8|274|273.7|13464
1634627220000|2021-10-19 07:07:00|274|273.7|273.9|273.6|274|273.8|273.8|273.6|3463
1634627260000|2021-10-19 07:07:40|||||||||1740
1634627270000|2021-10-19 07:07:50|274|273.7|274.1|273.8|274.1|273.8|274|273.7|468
1634627280000|2021-10-19 07:08:00|274|273.7|274|273.6|274|273.7|274|273.6|0
1634627290000|2021-10-19 07:08:10||273.7||273.7||273.7||273.7|0
1634627300000|2021-10-19 07:08:20|273.9|273.6|273.9|273.6|273.9|273.6|273.9|273.6|0
1634627310000|2021-10-19 07:08:30|273.8|273.5|273.7|273.4|273.8|273.5|273.7|273.4|2500
1634627340000|2021-10-19 07:09:00|||||||||1097
1634627360000|2021-10-19 07:09:20|273.6|273.5|273.7|273.4|273.7|273.5|273.6|273.4|0
1634627370000|2021-10-19 07:09:30|273.8|273.5|273.8|273.6|273.8|273.6|273.8|273.5|3698
1634627380000|2021-10-19 07:09:40|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|670
1634627400000|2021-10-19 07:10:00|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.5|0
1634627410000|2021-10-19 07:10:10|273.7|273.5|273.6|273.3|273.7|273.5|273.6|273.3|945
1634627420000|2021-10-19 07:10:20|273.5|273.2|273.5|273.2|273.5|273.2|273.4|273.2|3000
1634627470000|2021-10-19 07:11:10|273.4|273.1|273.3|273|273.4|273.1|273.3|273|5955
1634627520000|2021-10-19 07:12:00|273.2|273.1|273.3|273|273.3|273.1|273.2|273|444
1634627530000|2021-10-19 07:12:10||273.1||273.1||273.1||273.1|0
1634627560000|2021-10-19 07:12:40|||||||||294
1634627570000|2021-10-19 07:12:50|273.2|273|273.2|273|273.2|273|273.2|273|2166
1634627590000|2021-10-19 07:13:10|273.3|273.1|273.3|273.1|273.3|273.1|273.2|273|5000
1634627640000|2021-10-19 07:14:00|273.2|273|273.2|273|273.2|273.1|273.2|273|2791
1634627700000|2021-10-19 07:15:00|273.3|273.1|273.4|273.2|273.4|273.2|273.3|273.1|10791
1634627710000|2021-10-19 07:15:10|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273|1402
1634627720000|2021-10-19 07:15:20||273||273.1||273.1||273|5875
1634627730000|2021-10-19 07:15:30|273.2|273|273.3|273.2|273.3|273.2|273.2|273|7473
1634627740000|2021-10-19 07:15:40|273.4|273.1|273.4|273.2|273.5|273.3|273.3|273.1|7142
1634627760000|2021-10-19 07:16:00|273.3|273.1|273.3|273.1|273.3|273.1|273.2|273.1|5088
1634627770000|2021-10-19 07:16:10|273.2||273.2||273.2||273.2||0
1634627780000|2021-10-19 07:16:20||273||273.1||273.1||273|0
1634627790000|2021-10-19 07:16:30|273.3||273.3||273.3||273.3||1099
1634627800000|2021-10-19 07:16:40|273.2|273.2|273.2|273|273.2|273.2|273.1|273|2463
1634627810000|2021-10-19 07:16:50||273.1||273||273.1||273|1
1634627820000|2021-10-19 07:17:00|273.3|273.1|273.3|273.1|273.3|273.2|273.3|273|1099
1634627830000|2021-10-19 07:17:10|||||||||1099
1634627850000|2021-10-19 07:17:30|273.2||273.3||273.3||273.2||0
1634627860000|2021-10-19 07:17:40||273.2||273.1||273.2||273.1|1235
1634627880000|2021-10-19 07:18:00|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1634627900000|2021-10-19 07:18:20|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|9000
1634627910000|2021-10-19 07:18:30||273.2||273.1||273.2||273.1|1099
1634627920000|2021-10-19 07:18:40||273.2||273.1||273.2||273.1|1904
1634627950000|2021-10-19 07:19:10|273.2|273|273.3|273.2|273.4|273.3|273.2|273|18587
1634627960000|2021-10-19 07:19:20|273.4|273.1|273.3|273.2|273.4|273.3|273.3|273.1|5500
1634627970000|2021-10-19 07:19:30|273.4|273.1|273.3|273.1|273.4|273.1|273.3|273.1|0
1634627990000|2021-10-19 07:19:50|273.4|273.2|273.4|273.2|273.4|273.2|273.3|273.1|11674
1634628060000|2021-10-19 07:21:00|273.5|273.3|273.5|273.4|273.6|273.5|273.5|273.3|12228
1634628070000|2021-10-19 07:21:10|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|0
1634628080000|2021-10-19 07:21:20|273.4|273.4|273.4|273.3|273.4|273.4|273.4|273.3|18000
1634628090000|2021-10-19 07:21:30|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|4520
1634628120000|2021-10-19 07:22:00||273.3||273.3||273.3||273.3|1098
1634628130000|2021-10-19 07:22:10|273.5||273.5||273.5||273.4||205
1634628140000|2021-10-19 07:22:20|273.4|273.2|273.4|273.3|273.4|273.3|273.4|273.2|1145
1634628150000|2021-10-19 07:22:30||273.2||273.2||273.2||273.2|0
1634628270000|2021-10-19 07:24:30|273.5|273.3|273.3|273.2|273.5|273.4|273.3|273.2|13431
1634628280000|2021-10-19 07:24:40|||||||||1098
1634628290000|2021-10-19 07:24:50|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|10092
1634628300000|2021-10-19 07:25:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2500
1634628310000|2021-10-19 07:25:10|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|4373
1634628330000|2021-10-19 07:25:30||273.2||273.2||273.2||273.2|1406
1634628340000|2021-10-19 07:25:40||273.1||273.1||273.1||273.1|0
1634628360000|2021-10-19 07:26:00|273.4|273.2|273.4|273.3|273.4|273.3|273.4|273.2|16545
1634628370000|2021-10-19 07:26:10|273.5||273.4||273.5||273.4||0
1634628380000|2021-10-19 07:26:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3195
1634628400000|2021-10-19 07:26:40|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|2308
1634628420000|2021-10-19 07:27:00||273.4||273.4||273.4||273.4|0
1634628430000|2021-10-19 07:27:10|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|14995
1634628440000|2021-10-19 07:27:20|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|253
1634628490000|2021-10-19 07:28:10|273.5||273.5||273.5||273.5||0
1634628500000|2021-10-19 07:28:20|273.6||273.6||273.6||273.5||0
1634628540000|2021-10-19 07:29:00|273.5||273.6||273.6||273.5||0
1634628560000|2021-10-19 07:29:20|273.5|273.5|273.6|273.5|273.6|273.5|273.5|273.5|7429
1634628590000|2021-10-19 07:29:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|8071
1634628600000|2021-10-19 07:30:00|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|11584
1634628610000|2021-10-19 07:30:10||273.4||273.4||273.4||273.4|0
1634628630000|2021-10-19 07:30:30|273.6|273.3|273.5|273.3|273.6|273.3|273.4|273.3|11362
1634628640000|2021-10-19 07:30:40|273.4||273.4||273.4||273.4||0
1634628650000|2021-10-19 07:30:50|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|5120
1634628660000|2021-10-19 07:31:00||273.1||273.1||273.1||273.1|304
1634628670000|2021-10-19 07:31:10||273.2||273.2||273.2||273.2|0
1634628700000|2021-10-19 07:31:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|10540
1634628720000|2021-10-19 07:32:00|273.5||273.4||273.5||273.4||2519
1634628780000|2021-10-19 07:33:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|750
1634628800000|2021-10-19 07:33:20||273.3||273.4||273.4||273.3|3262
1634628840000|2021-10-19 07:34:00||273.3||273.3||273.3||273.3|976
1634628850000|2021-10-19 07:34:10|273.4||273.4||273.4||273.4||0
1634628870000|2021-10-19 07:34:30||273.2||273.2||273.3||273.2|5380
1634628880000|2021-10-19 07:34:40|273.3|273.3|273.4|273.3|273.4|273.3|273.3|273.2|3232
1634628890000|2021-10-19 07:34:50|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|0
1634628900000|2021-10-19 07:35:00|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|1129
1634628920000|2021-10-19 07:35:20|273.4|273|273.3|273.1|273.4|273.1|273.2|273|0
1634628930000|2021-10-19 07:35:30|273.2|273|273.2|273|273.2|273|273.2|273|0
1634628960000|2021-10-19 07:36:00|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1634628970000|2021-10-19 07:36:10|273.2|273|273.2|273|273.3|273.1|273.2|273|0
1634628980000|2021-10-19 07:36:20|273.3|273.1|273.1|272.9|273.3|273.1|273.1|272.9|181
1634628990000|2021-10-19 07:36:30|273.2|273|273.2|273|273.2|273|273|272.8|1895
1634629000000|2021-10-19 07:36:40|273.1|272.9|273.2|272.9|273.2|273|273.1|272.9|0
1634629010000|2021-10-19 07:36:50|273.1|272.8|273|272.8|273.1|272.9|273|272.8|0
1634629020000|2021-10-19 07:37:00|273.1|272.9|273|272.8|273.1|272.9|273|272.8|0
1634629030000|2021-10-19 07:37:10|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1634629050000|2021-10-19 07:37:30|273|272.8|272.9|272.7|273|272.8|272.9|272.7|95
1634629070000|2021-10-19 07:37:50|273|272.8|273.1|272.9|273.1|272.9|273|272.8|602
1634629080000|2021-10-19 07:38:00|273.2|273|273.2|273|273.2|273|273.1|272.9|0
1634629090000|2021-10-19 07:38:10|273.1|272.9|273.1|272.9|273.2|273|273.1|272.9|0
1634629100000|2021-10-19 07:38:20|273.2|273|273.1|272.9|273.2|273|273.1|272.9|0
1634629110000|2021-10-19 07:38:30|273.2|273|273.1|272.9|273.2|273|273.1|272.9|0
1634629120000|2021-10-19 07:38:40||272.8||272.8||272.8||272.8|0
1634629130000|2021-10-19 07:38:50|273.2|272.9|273.1|272.8|273.2|272.9|273.1|272.8|0
1634629140000|2021-10-19 07:39:00|273|272.9|273|272.8|273|272.9|273|272.8|0
1634629150000|2021-10-19 07:39:10|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1634629170000|2021-10-19 07:39:30|273|272.8|272.8|272.5|273|272.8|272.8|272.5|2000
1634629180000|2021-10-19 07:39:40|272.9|272.6|272.9|272.6|272.9|272.6|272.9|272.6|0
1634629190000|2021-10-19 07:39:50|272.8|272.5|272.8|272.5|272.8|272.5|272.8|272.5|0
1634629200000|2021-10-19 07:40:00|273|272.8|273|272.8|273.1|272.9|272.9|272.7|734
1634629210000|2021-10-19 07:40:10|273.1|272.9|273.1|272.8|273.1|272.9|273|272.7|0
1634629220000|2021-10-19 07:40:20|273|272.7|273|272.7|273|272.7|273|272.7|0
1634629230000|2021-10-19 07:40:30|273.1|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1634629240000|2021-10-19 07:40:40|273.2|273|273.1|272.9|273.2|273|273.1|272.9|733
1634629260000|2021-10-19 07:41:00|273.2|273|273.3|273|273.3|273|273.2|273|1742
1634629270000|2021-10-19 07:41:10|273.2|273.1|273.2|273|273.3|273.1|273.2|273|0
1634629290000|2021-10-19 07:41:30|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1634629300000|2021-10-19 07:41:40|273.2|273|273.2|273|273.2|273|273.1|272.9|0
1634629310000|2021-10-19 07:41:50|273.1|272.9|273.2|272.9|273.2|272.9|273.1|272.8|605
1634629320000|2021-10-19 07:42:00|273.1|272.8|273.2|272.9|273.2|272.9|273.1|272.8|0
1634629330000|2021-10-19 07:42:10|273.1|272.8|273.1|272.8|273.1|272.8|273.1|272.8|0
1634629340000|2021-10-19 07:42:20|273.2|272.9|273.2|272.9|273.2|272.9|273.2|272.9|0
1634629350000|2021-10-19 07:42:30|273|272.8|273|272.8|273|272.8|273|272.8|0
1634629360000|2021-10-19 07:42:40|273.1|272.9|273.1|272.8|273.2|272.9|273.1|272.8|0
1634629390000|2021-10-19 07:43:10|273.2|272.9|273.1|272.9|273.2|272.9|273.1|272.9|0
1634629400000|2021-10-19 07:43:20|273|272.8|273|272.8|273.1|272.9|273|272.8|1223
1634629410000|2021-10-19 07:43:30|273.1|272.9|273|272.8|273.1|272.9|273|272.8|0
1634629420000|2021-10-19 07:43:40|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1634629430000|2021-10-19 07:43:50|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1634629440000|2021-10-19 07:44:00|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1634629470000|2021-10-19 07:44:30|273|272.8|273|272.8|273|272.8|273|272.8|0
1634629480000|2021-10-19 07:44:40|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1634629490000|2021-10-19 07:44:50|273|272.8|273|272.8|273.1|272.9|273|272.8|237
1634629500000|2021-10-19 07:45:00|273.1|272.9|272.8|272.6|273.1|272.9|272.8|272.6|376
1634629520000|2021-10-19 07:45:20|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634629530000|2021-10-19 07:45:30|272.8|272.6|273|272.8|273|272.8|272.8|272.6|0
1634629540000|2021-10-19 07:45:40|272.9|272.7|272.9|272.7|273|272.8|272.9|272.7|0
1634629550000|2021-10-19 07:45:50|273|272.8|273|272.8|273|272.8|273|272.8|0
1634629560000|2021-10-19 07:46:00|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1634629570000|2021-10-19 07:46:10|272.9|272.7|272.9|272.7|272.9|272.7|272.8|272.6|0
1634629580000|2021-10-19 07:46:20|273|272.8|273|272.8|273|272.8|273|272.8|0
1634629590000|2021-10-19 07:46:30|272.9|272.7|273|272.8|273|272.8|272.9|272.7|0
1634629610000|2021-10-19 07:46:50|272.9|272.7|272.8|272.5|273|272.8|272.8|272.5|169
1634629620000|2021-10-19 07:47:00|272.9|272.6|272.9|272.7|272.9|272.7|272.8|272.6|0
1634629630000|2021-10-19 07:47:10|272.8|272.6|272.9|272.7|272.9|272.7|272.8|272.6|0
1634629640000|2021-10-19 07:47:20|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|460
1634629660000|2021-10-19 07:47:40|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634629670000|2021-10-19 07:47:50|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634629690000|2021-10-19 07:48:10|272.9|272.7|272.9|272.7|273|272.8|272.9|272.7|0
1634629700000|2021-10-19 07:48:20|273|272.8|272.9|272.7|273|272.8|272.9|272.7|0
1634629710000|2021-10-19 07:48:30|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634629720000|2021-10-19 07:48:40|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634629730000|2021-10-19 07:48:50|272.8|272.6|272.9|272.7|272.9|272.7|272.8|272.6|0
1634629740000|2021-10-19 07:49:00|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634629750000|2021-10-19 07:49:10|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1634629770000|2021-10-19 07:49:30|272.9|272.7|272.7|272.5|272.9|272.7|272.7|272.5|2500
1634629780000|2021-10-19 07:49:40|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634629800000|2021-10-19 07:50:00|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|2925
1634629810000|2021-10-19 07:50:10||272.6||272.7||272.7||272.6|690
1634629820000|2021-10-19 07:50:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2504
1634629840000|2021-10-19 07:50:40|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|460
1634629850000|2021-10-19 07:50:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|972
1634629890000|2021-10-19 07:51:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|22788
1634629900000|2021-10-19 07:51:40|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|100
1634629910000|2021-10-19 07:51:50|||||||||1036
1634629950000|2021-10-19 07:52:30|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|11802
1634629980000|2021-10-19 07:53:00|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.2|7
1634630000000|2021-10-19 07:53:20|272.4||272.4||272.4||272.4||1412
1634630040000|2021-10-19 07:54:00|||||||||72
1634630060000|2021-10-19 07:54:20|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|16145
1634630100000|2021-10-19 07:55:00||272.3||272.3||272.3||272.3|0
1634630130000|2021-10-19 07:55:30|||||||||750
1634630160000|2021-10-19 07:56:00|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|8191
1634630180000|2021-10-19 07:56:20|272.6||272.6||272.6||272.6||0
1634630230000|2021-10-19 07:57:10|272.5|272.3|272.4|272.3|272.5|272.3|272.4|272.3|8473
1634630250000|2021-10-19 07:57:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|2544
1634630300000|2021-10-19 07:58:20|272.1|272|272.2|272.1|272.2|272.1|272.1|272|18002
1634630320000|2021-10-19 07:58:40|272.3||272.2||272.3||272.2||1036
1634630330000|2021-10-19 07:58:50||272||272||272||272|0
1634630360000|2021-10-19 07:59:20|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272.1|5528
1634630400000|2021-10-19 08:00:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|736
1634630410000|2021-10-19 08:00:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|1543
1634630460000|2021-10-19 08:01:00|272.1|272|272.1|272|272.1|272|272.1|272|3235
1634630470000|2021-10-19 08:01:10|||||||||2250
1634630500000|2021-10-19 08:01:40|272|271.9|272|271.9|272|272|272|271.9|9699
1634630550000|2021-10-19 08:02:30|271.9|271.8|272|271.9|272|271.9|271.9|271.8|4078
1634630560000|2021-10-19 08:02:40|||||||||900
1634630570000|2021-10-19 08:02:50||271.8||271.9||271.9||271.8|11861
1634630580000|2021-10-19 08:03:00|272.1|272|272.1|272|272.1|272|272|271.9|12690
1634630620000|2021-10-19 08:03:40|272.2||272.2||272.2||272.2||1914
1634630630000|2021-10-19 08:03:50|272.1||272.1||272.1||272.1||0
1634630640000|2021-10-19 08:04:00|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|9604
1634630650000|2021-10-19 08:04:10|272.4||272.4||272.4||272.4||0
1634630660000|2021-10-19 08:04:20|272.3|272.1|272.2|272.1|272.3|272.1|272.2|272.1|7955
1634630670000|2021-10-19 08:04:30|272.3||272.2||272.3||272.2||0
1634630720000|2021-10-19 08:05:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|765
1634630740000|2021-10-19 08:05:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3235
1634630750000|2021-10-19 08:05:50||272.2||272.3||272.3||272.2|1000
1634630780000|2021-10-19 08:06:20|272.5||272.5||272.5||272.5||0
1634630790000|2021-10-19 08:06:30|272.4||272.4||272.4||272.4||0
1634630810000|2021-10-19 08:06:50|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.4|3235
1634630860000|2021-10-19 08:07:40|272.6||272.5||272.6||272.5||0
1634630900000|2021-10-19 08:08:20||272.3||272.4||272.4||272.3|1195
1634630910000|2021-10-19 08:08:30|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|1744
1634630940000|2021-10-19 08:09:00|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|1275
1634630950000|2021-10-19 08:09:10|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|7170
1634630970000|2021-10-19 08:09:30||272.4||272.4||272.4||272.4|14085
1634630980000|2021-10-19 08:09:40|272.5|272.5|272.5|272.4|272.5|272.5|272.5|272.4|0
1634631030000|2021-10-19 08:10:30|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|5854
1634631050000|2021-10-19 08:10:50|272.4|272.3|272.4|272.3|272.5|272.4|272.4|272.3|16943
1634631060000|2021-10-19 08:11:00|272.5||272.4||272.5||272.4||0
1634631120000|2021-10-19 08:12:00||272.2||272.3||272.3||272.2|3176
1634631130000|2021-10-19 08:12:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|7797
1634631180000|2021-10-19 08:13:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|460
1634631190000|2021-10-19 08:13:10|272.5||272.4||272.5||272.4||2859
1634631250000|2021-10-19 08:14:10|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|10187
1634631290000|2021-10-19 08:14:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3709
1634631300000|2021-10-19 08:15:00|272.5||272.5||272.5||272.5||0
1634631330000|2021-10-19 08:15:30||272.4||272.4||272.4||272.4|0
1634631340000|2021-10-19 08:15:40|272.4|272.3|272.4|272.2|272.5|272.3|272.4|272.2|33515
1634631350000|2021-10-19 08:15:50|||||||||904
1634631390000|2021-10-19 08:16:30|||||||||300
1634631470000|2021-10-19 08:17:50||272.3||272.3||272.3||272.3|0
1634631480000|2021-10-19 08:18:00||272.2||272.2||272.2||272.2|4024
1634631490000|2021-10-19 08:18:10|272.3||272.3||272.3||272.3||5260
1634631510000|2021-10-19 08:18:30|||||||||222
1634631530000|2021-10-19 08:18:50|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|13254
1634631540000|2021-10-19 08:19:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7099
1634631570000|2021-10-19 08:19:30||272.4||272.5||272.5||272.4|1187
1634631590000|2021-10-19 08:19:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|1001
1634631720000|2021-10-19 08:22:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|760
1634631730000|2021-10-19 08:22:10|||||||||3000
1634631740000|2021-10-19 08:22:20|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|7919
1634631760000|2021-10-19 08:22:40|272.5||272.5||272.5||272.5||0
1634631800000|2021-10-19 08:23:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|460
1634631820000|2021-10-19 08:23:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|735
1634631910000|2021-10-19 08:25:10|272.4|272.3|272.4|272.3|272.5|272.4|272.4|272.3|22836
1634631950000|2021-10-19 08:25:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|13657
1634632000000|2021-10-19 08:26:40|||||||||9936
1634632010000|2021-10-19 08:26:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3360
1634632020000|2021-10-19 08:27:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3235
1634632040000|2021-10-19 08:27:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|24478
1634632050000|2021-10-19 08:27:30|272.8||272.7||272.8||272.7||0
1634632130000|2021-10-19 08:28:50|272.6|272.5|272.6|272.4|272.6|272.5|272.5|272.4|5676
1634632150000|2021-10-19 08:29:10|272.7|272.5|272.6|272.5|272.7|272.5|272.6|272.5|5296
1634632160000|2021-10-19 08:29:20|||||||||12343
1634632170000|2021-10-19 08:29:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2490
1634632190000|2021-10-19 08:29:50|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|1928
1634632200000|2021-10-19 08:30:00|272.6||272.6||272.6||272.6||0
1634632240000|2021-10-19 08:30:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3234
1634632330000|2021-10-19 08:32:10|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|9557
1634632340000|2021-10-19 08:32:20|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|1747
1634632370000|2021-10-19 08:32:50|272.4||272.4||272.4||272.4||0
1634632380000|2021-10-19 08:33:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1634632390000|2021-10-19 08:33:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|735
1634632430000|2021-10-19 08:33:50|||||||||138
1634632440000|2021-10-19 08:34:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|7304
1634632450000|2021-10-19 08:34:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|735
1634632480000|2021-10-19 08:34:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|751
1634632550000|2021-10-19 08:35:50|||||||||1334
1634632560000|2021-10-19 08:36:00|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|20844
1634632570000|2021-10-19 08:36:10|||||||||8049
1634632590000|2021-10-19 08:36:30|272.6||272.6||272.6||272.6||0
1634632610000|2021-10-19 08:36:50|272.5||272.5||272.5||272.5||0
1634632750000|2021-10-19 08:39:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3445
1634632760000|2021-10-19 08:39:20|272.3|272.2|272.3|272.2|272.3|272.3|272.3|272.2|5014
1634632840000|2021-10-19 08:40:40|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|8406
1634632890000|2021-10-19 08:41:30||272.1||272.1||272.1||272.1|0
1634632900000|2021-10-19 08:41:40|272.2|272.2|272.2|272.1|272.2|272.2|272.2|272.1|0
1634633020000|2021-10-19 08:43:40|||||||||4000
1634633030000|2021-10-19 08:43:50|272.1|272|272.1|272|272.1|272|272.1|272|5016
1634633060000|2021-10-19 08:44:20||271.9||271.9||272||271.9|13299
1634633070000|2021-10-19 08:44:30|272||272||272||272||0
1634633090000|2021-10-19 08:44:50|272.1|272|272.1|272|272.1|272|272.1|272|4036
1634633160000|2021-10-19 08:46:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|737
1634633180000|2021-10-19 08:46:20|||||||||2730
1634633200000|2021-10-19 08:46:40|272.3||272.3||272.3||272.3||0
1634633210000|2021-10-19 08:46:50||272.2||272.2||272.2||272.2|11
1634633230000|2021-10-19 08:47:10|272.2|272.1|272.4|272.2|272.4|272.2|272.2|272.1|4895
1634633240000|2021-10-19 08:47:20|272.3||272.3||272.3||272.3||0
1634633250000|2021-10-19 08:47:30|272.4||272.4||272.4||272.4||0
1634633280000|2021-10-19 08:48:00|272.3||272.3||272.3||272.3||0
1634633320000|2021-10-19 08:48:40|||||||||343
1634633330000|2021-10-19 08:48:50|||||||||3914
1634633370000|2021-10-19 08:49:30|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1999
1634633390000|2021-10-19 08:49:50|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.3|17078
1634633400000|2021-10-19 08:50:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1634633450000|2021-10-19 08:50:50|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|26972
1634633470000|2021-10-19 08:51:10|272.5||272.5||272.5||272.5||14834
1634633480000|2021-10-19 08:51:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|9798
1634633590000|2021-10-19 08:53:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|7650
1634633790000|2021-10-19 08:56:30|272.4|272.3|272.3|272.1|272.4|272.3|272.3|272.1|19338
1634633800000|2021-10-19 08:56:40||272.2||272.2||272.2||272.2|3900
1634633830000|2021-10-19 08:57:10|||||||||1795
1634633860000|2021-10-19 08:57:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1634633930000|2021-10-19 08:58:50|||||||||45
1634634000000|2021-10-19 09:00:00|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.1|4072
1634634010000|2021-10-19 09:00:10|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|16796
1634634060000|2021-10-19 09:01:00|272.5|272.4|272.7|272.6|272.7|272.6|272.5|272.4|18127
1634634070000|2021-10-19 09:01:10|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|2548
1634634100000|2021-10-19 09:01:40|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|1471
1634634130000|2021-10-19 09:02:10|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|0
1634634140000|2021-10-19 09:02:20|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|0
1634634180000|2021-10-19 09:03:00|272.6||272.6||272.6||272.6||0
1634634260000|2021-10-19 09:04:20|||||||||8
1634634420000|2021-10-19 09:07:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|815
1634634470000|2021-10-19 09:07:50|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|6593
1634634480000|2021-10-19 09:08:00|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|734
1634634520000|2021-10-19 09:08:40|272.6||272.6||272.6||272.6||0
1634634530000|2021-10-19 09:08:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|746
1634634600000|2021-10-19 09:10:00|272.6|272.5|272.6|272.5|272.7|272.6|272.6|272.5|6937
1634634620000|2021-10-19 09:10:20|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|2862
1634634750000|2021-10-19 09:12:30|272.6|272.4|272.6|272.5|272.6|272.5|272.6|272.4|734
1634634760000|2021-10-19 09:12:40|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|0
1634634800000|2021-10-19 09:13:20||272.3||272.3||272.3||272.3|4019
1634634900000|2021-10-19 09:15:00|272.4||272.4||272.4||272.4||0
1634634910000|2021-10-19 09:15:10||272.2||272.2||272.3||272.2|8254
1634634920000|2021-10-19 09:15:20|272.3||272.4||272.4||272.3||5735
1634634940000|2021-10-19 09:15:40|272.3||272.3||272.3||272.3||0
1634634960000|2021-10-19 09:16:00|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|9300
1634634990000|2021-10-19 09:16:30||272.1||272.2||272.2||272.1|8875
1634635000000|2021-10-19 09:16:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|5195
1634635010000|2021-10-19 09:16:50||272||272.1||272.1||272|10933
1634635020000|2021-10-19 09:17:00|272.1|272|272.2|272.1|272.2|272.1|272.1|272|3826
1634635030000|2021-10-19 09:17:10||272||272||272.1||272|1561
1634635050000|2021-10-19 09:17:30|272.1||272.1||272.1||272.1||0
1634635090000|2021-10-19 09:18:10||271.9||271.9||271.9||271.9|3173
1634635110000|2021-10-19 09:18:30|272|272|272.1|272|272.1|272|272|271.9|5281
1634635180000|2021-10-19 09:19:40||271.9||271.9||271.9||271.9|0
1634635190000|2021-10-19 09:19:50||272||272||272||272|0
1634635200000|2021-10-19 09:20:00|||||||||17
1634635250000|2021-10-19 09:20:50|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|51538
1634635260000|2021-10-19 09:21:00|||||||||6265
1634635270000|2021-10-19 09:21:10|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|8542
1634635360000|2021-10-19 09:22:40|272.2|272|272.2|272.1|272.2|272.1|272.2|272|19402
1634635370000|2021-10-19 09:22:50||272||272||272||272|4588
1634635380000|2021-10-19 09:23:00|272.1|272.1|272.1|272|272.1|272.1|272.1|272|1000
1634635400000|2021-10-19 09:23:20||271.9||271.9||271.9||271.9|13413
1634635460000|2021-10-19 09:24:20|272||272||272||272||0
1634635500000|2021-10-19 09:25:00||271.8||271.8||271.8||271.8|1223
1634635520000|2021-10-19 09:25:20||271.9||271.9||271.9||271.9|0
1634635550000|2021-10-19 09:25:50|271.9|271.8|272|271.9|272|271.9|271.9|271.8|13371
1634635560000|2021-10-19 09:26:00|272.1|272|272|271.9|272.1|272|272|271.9|18917
1634635580000|2021-10-19 09:26:20|272.1|272|272|271.9|272.1|272|272|271.9|27096
1634635590000|2021-10-19 09:26:30|272.1|272|272.1|272|272.1|272|272.1|272|2500
1634635600000|2021-10-19 09:26:40||271.9||271.9||271.9||271.9|0
1634635610000|2021-10-19 09:26:50||272||272||272||272|0
1634635640000|2021-10-19 09:27:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|20598
1634635690000|2021-10-19 09:28:10|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|27447
1634635700000|2021-10-19 09:28:20|||||||||1412
1634635710000|2021-10-19 09:28:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|20625
1634635720000|2021-10-19 09:28:40|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|0
1634635730000|2021-10-19 09:28:50|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|2568
1634635820000|2021-10-19 09:30:20|272.1|272|272.2|272.1|272.2|272.1|272.1|272|8681
1634635840000|2021-10-19 09:30:40|272.3||272.3||272.3||272.3||0
1634635850000|2021-10-19 09:30:50|272.2|272|272.2|272.1|272.2|272.1|272.2|272|3140
1634635870000|2021-10-19 09:31:10|272.1|272|272.1|272|272.1|272|272.1|272|102
1634635930000|2021-10-19 09:32:10|||||||||3258
1634635950000|2021-10-19 09:32:30|||||||||1000
1634636020000|2021-10-19 09:33:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|8893
1634636060000|2021-10-19 09:34:20|272.1|272|272.1|272|272.1|272|272.1|272|4830
1634636070000|2021-10-19 09:34:30|||||||||3081
1634636120000|2021-10-19 09:35:20||271.9||272||272||271.9|3364
1634636130000|2021-10-19 09:35:30|272|271.9|272|271.9|272|272|272|271.9|13849
1634636170000|2021-10-19 09:36:10|272.1|272|272.1|272|272.1|272|272.1|272|3236
1634636300000|2021-10-19 09:38:20|272|271.9|272|271.9|272|272|272|271.9|5355
1634636320000|2021-10-19 09:38:40|272.1||272||272.1||272||3339
1634636400000|2021-10-19 09:40:00|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|10263
1634636490000|2021-10-19 09:41:30|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|25306
1634636520000|2021-10-19 09:42:00||271.7||271.7||271.8||271.7|1664
1634636540000|2021-10-19 09:42:20||271.8||271.8||271.8||271.8|0
1634636580000|2021-10-19 09:43:00|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|22998
1634636600000|2021-10-19 09:43:20|||||||||1317
1634636610000|2021-10-19 09:43:30||271.6||271.6||271.6||271.6|1494
1634636620000|2021-10-19 09:43:40||271.7||271.7||271.7||271.7|0
1634636640000|2021-10-19 09:44:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|24716
1634636650000|2021-10-19 09:44:10|||||||||200
1634636760000|2021-10-19 09:46:00|||||||||300
1634636840000|2021-10-19 09:47:20|272|271.9|272|271.9|272|271.9|272|271.9|2854
1634636970000|2021-10-19 09:49:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|4422
1634636980000|2021-10-19 09:49:40|271.8|271.7|271.8|271.7|271.8|271.8|271.8|271.7|11698
1634637000000|2021-10-19 09:50:00|||||||||1201
1634637010000|2021-10-19 09:50:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|543
1634637050000|2021-10-19 09:50:50|272|271.9|272|271.9|272|271.9|272|271.8|12690
1634637060000|2021-10-19 09:51:00|272.1|272|272.1|272|272.1|272|272.1|272|6872
1634637070000|2021-10-19 09:51:10|272|271.9|272|271.9|272|271.9|272|271.9|5156
1634637190000|2021-10-19 09:53:10|271.9|271.8|271.9|271.8|271.9|271.9|271.9|271.8|2500
1634637200000|2021-10-19 09:53:20|272||272||272||272||0
1634637220000|2021-10-19 09:53:40||271.9||271.9||271.9||271.9|0
1634637230000|2021-10-19 09:53:50|||||||||3500
1634637290000|2021-10-19 09:54:50|272.1|272|272.1|272|272.1|272|272|271.9|18577
1634637300000|2021-10-19 09:55:00|272|271.9|272.1|271.9|272.1|271.9|272|271.9|0
1634637310000|2021-10-19 09:55:10|272||272||272||272||0
1634637410000|2021-10-19 09:56:50|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|9923
1634637530000|2021-10-19 09:58:50|272||271.9||272||271.9||3962
1634637550000|2021-10-19 09:59:10|272|271.9|272|271.9|272|271.9|272|271.9|3319
1634637740000|2021-10-19 10:02:20|272.1|272|272.1|271.9|272.1|272|272.1|271.9|11095
1634637800000|2021-10-19 10:03:20|272|272|272|271.9|272.1|272|272|271.9|3782
1634637840000|2021-10-19 10:04:00|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|13623
1634637890000|2021-10-19 10:04:50||271.7||271.8||271.8||271.7|0
1634637900000|2021-10-19 10:05:00|272|271.9|271.9|271.8|272|271.9|271.9|271.8|7103
1634637930000|2021-10-19 10:05:30|272|271.9|272|271.8|272|271.9|272|271.8|941
1634637940000|2021-10-19 10:05:40||271.9||271.9||271.9||271.9|0
1634637950000|2021-10-19 10:05:50|272.1|272|272.1|272|272.1|272|272.1|272|8917
1634637960000|2021-10-19 10:06:00|272|271.9|272|271.9|272|271.9|272|271.9|179
1634637970000|2021-10-19 10:06:10|272.1||272.1||272.1||272.1||1264
1634637980000|2021-10-19 10:06:20|272||272||272||272||0
1634638020000|2021-10-19 10:07:00|||||||||2400
1634638080000|2021-10-19 10:08:00||271.8||271.9||271.9||271.8|10719
1634638120000|2021-10-19 10:08:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|2053
1634638160000|2021-10-19 10:09:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|43852
1634638170000|2021-10-19 10:09:30||271.6||271.6||271.6||271.6|1772
1634638310000|2021-10-19 10:11:50|271.7|271.7|271.8|271.7|271.8|271.7|271.7|271.6|33983
1634638320000|2021-10-19 10:12:00|||||||||695
1634638330000|2021-10-19 10:12:10|||||||||2301
1634638350000|2021-10-19 10:12:30|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|720
1634638370000|2021-10-19 10:12:50|||||||||5000
1634638380000|2021-10-19 10:13:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|736
1634638410000|2021-10-19 10:13:30|271.7|271.6|271.7|271.6|271.8|271.7|271.7|271.6|11841
1634638460000|2021-10-19 10:14:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|18846
1634638610000|2021-10-19 10:16:50|271.9|271.8|271.9|271.7|271.9|271.8|271.8|271.7|21245
1634638640000|2021-10-19 10:17:20|271.8||271.8||271.8||271.8||0
1634638730000|2021-10-19 10:18:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|1998
1634638750000|2021-10-19 10:19:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|399
1634638760000|2021-10-19 10:19:20|||||||||118
1634638920000|2021-10-19 10:22:00|||||||||248
1634638940000|2021-10-19 10:22:20|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|5065
1634639010000|2021-10-19 10:23:30|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|20828
1634639020000|2021-10-19 10:23:40||271.8||271.8||271.8||271.8|900
1634639080000|2021-10-19 10:24:40||271.7||271.7||271.7||271.7|112
1634639100000|2021-10-19 10:25:00|271.8||271.8||271.8||271.8||0
1634639140000|2021-10-19 10:25:40|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|13662
1634639210000|2021-10-19 10:26:50|271.6|271.5|271.8|271.7|271.8|271.7|271.6|271.5|52124
1634639220000|2021-10-19 10:27:00|||||||||8187
1634639230000|2021-10-19 10:27:10|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|3676
1634639260000|2021-10-19 10:27:40||271.6||271.7||271.7||271.6|10407
1634639290000|2021-10-19 10:28:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|783
1634639300000|2021-10-19 10:28:20|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|8762
1634639310000|2021-10-19 10:28:30|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|7072
1634639360000|2021-10-19 10:29:20||271.6||271.6||271.6||271.6|4
1634639390000|2021-10-19 10:29:50|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|14233
1634639400000|2021-10-19 10:30:00|271.7||271.7||271.7||271.7||0
1634639470000|2021-10-19 10:31:10|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|7478
1634639480000|2021-10-19 10:31:20|||||||||2000
1634639500000|2021-10-19 10:31:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|8359
1634639510000|2021-10-19 10:31:50|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.6|6279
1634639810000|2021-10-19 10:36:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|6489
1634639820000|2021-10-19 10:37:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|15544
1634639870000|2021-10-19 10:37:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|23369
1634639980000|2021-10-19 10:39:40|||||||||1145
1634640000000|2021-10-19 10:40:00|||||||||3907
1634640050000|2021-10-19 10:40:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3637
1634640190000|2021-10-19 10:43:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3559
1634640210000|2021-10-19 10:43:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3677
1634640240000|2021-10-19 10:44:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3238
1634640450000|2021-10-19 10:47:30|||||||||800
1634640580000|2021-10-19 10:49:40|271.3|271.2|271.3|271.2|271.3|271.3|271.3|271.2|10109
1634640680000|2021-10-19 10:51:20|||||||||4000
1634640710000|2021-10-19 10:51:50|||||||||20
1634640800000|2021-10-19 10:53:20||271.1||271.2||271.2||271.1|11927
1634640880000|2021-10-19 10:54:40|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|4880
1634640940000|2021-10-19 10:55:40|||||||||4066
1634640980000|2021-10-19 10:56:20|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|17544
1634641000000|2021-10-19 10:56:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|9043
1634641110000|2021-10-19 10:58:30||271||271.1||271.1||271|60957
1634641120000|2021-10-19 10:58:40||271||271.1||271.1||271|5678
1634641140000|2021-10-19 10:59:00|271.1|271|271.1|271|271.1|271.1|271.1|270.9|141846
1634641150000|2021-10-19 10:59:10|271|270.9|271|270.9|271|271|270.9|270.8|57930
1634641170000|2021-10-19 10:59:30|271.1|271|271.1|271|271.2|271.1|271.1|270.9|54306
1634641220000|2021-10-19 11:00:20|271|270.9|271|270.9|271|270.9|271|270.9|36272
1634641230000|2021-10-19 11:00:30|271.1|271|271.1|271|271.1|271|271.1|271|738
1634641250000|2021-10-19 11:00:50|||||||||52
1634641280000|2021-10-19 11:01:20|271.2|271.1|271.1|271|271.2|271.1|271.1|271|3887
1634641290000|2021-10-19 11:01:30|||||||||507
1634641350000|2021-10-19 11:02:30|271.2|271.1|271.2|271.1|271.2|271.1|271.1|271|12679
1634641370000|2021-10-19 11:02:50|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|3706
1634641380000|2021-10-19 11:03:00|271.3|271.2|271.3|271.2|271.4|271.3|271.3|271.2|26791
1634641400000|2021-10-19 11:03:20||271.1||271.1||271.1||271.1|4644
1634641460000|2021-10-19 11:04:20|271.5|271.2|271.5|271.4|271.5|271.4|271.3|271.2|82980
1634641480000|2021-10-19 11:04:40|271.6|271.5|271.6|271.4|271.6|271.5|271.5|271.4|6928
1634641500000|2021-10-19 11:05:00|271.5|271.3|271.5|271.4|271.5|271.4|271.4|271.3|9422
1634641510000|2021-10-19 11:05:10|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.2|39219
1634641540000|2021-10-19 11:05:40|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|15624
1634641570000|2021-10-19 11:06:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3650
1634641600000|2021-10-19 11:06:40||271.1||271.1||271.1||271.1|0
1634641610000|2021-10-19 11:06:50||271.2||271.1||271.2||271.1|0
1634641630000|2021-10-19 11:07:10||271.2||271.1||271.2||271.1|199
1634641650000|2021-10-19 11:07:30|271.2|271.2|271.2|271.1|271.2|271.2|271.2|271.1|271
1634641700000|2021-10-19 11:08:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3238
1634641740000|2021-10-19 11:09:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4312
1634641760000|2021-10-19 11:09:20|271.3||271.3||271.3||271.3||4266
1634641870000|2021-10-19 11:11:10|271.2|271.2|271.3|271.1|271.3|271.2|271.2|271.1|18066
1634641990000|2021-10-19 11:13:10|271.2||271.2||271.2||271.2||0
1634642010000|2021-10-19 11:13:30|271.3||271.3||271.3||271.3||5238
1634642040000|2021-10-19 11:14:00||271.2||271.2||271.2||271.2|5000
1634642270000|2021-10-19 11:17:50|271.4||271.3||271.4||271.3||0
1634642280000|2021-10-19 11:18:00|||||||||1395
1634642330000|2021-10-19 11:18:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|4188
1634642400000|2021-10-19 11:20:00|||||||||220
1634642470000|2021-10-19 11:21:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|2569
1634642540000|2021-10-19 11:22:20|271.6||271.5||271.6||271.5||2239
1634642640000|2021-10-19 11:24:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3463
1634642650000|2021-10-19 11:24:10|271.5|271.4|271.5|271.4|271.6|271.4|271.5|271.4|8854
1634642680000|2021-10-19 11:24:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|8006
1634642700000|2021-10-19 11:25:00|||||||||1793
1634642710000|2021-10-19 11:25:10|271.5||271.5||271.5||271.5||7289
1634642750000|2021-10-19 11:25:50|271.4||271.4||271.4||271.4||0
1634642760000|2021-10-19 11:26:00|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|6751
1634642780000|2021-10-19 11:26:20|271.6|271.4|271.7|271.6|271.7|271.6|271.6|271.4|12078
1634642810000|2021-10-19 11:26:50||271.5||271.5||271.5||271.5|0
1634642820000|2021-10-19 11:27:00||271.6||271.6||271.6||271.6|0
1634642830000|2021-10-19 11:27:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634642890000|2021-10-19 11:28:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|6249
1634642900000|2021-10-19 11:28:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|13309
1634642980000|2021-10-19 11:29:40|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|13511
1634643000000|2021-10-19 11:30:00||271.2||271.3||271.3||271.2|0
1634643020000|2021-10-19 11:30:20||271.2||271.3||271.3||271.2|755
1634643100000|2021-10-19 11:31:40|271.3|271.2|271.3|271.1|271.4|271.3|271.3|271.1|24587
1634643110000|2021-10-19 11:31:50||271.2||271.2||271.2||271.2|7500
1634643130000|2021-10-19 11:32:10||271.1||271.1||271.1||271.1|0
1634643210000|2021-10-19 11:33:30|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|2033
1634643250000|2021-10-19 11:34:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|9721
1634643280000|2021-10-19 11:34:40||271.1||271.1||271.2||271.1|5616
1634643300000|2021-10-19 11:35:00|271.2||271.2||271.2||271.2||0
1634643350000|2021-10-19 11:35:50|271.1|271|271.2|271.1|271.2|271.1|271.1|271|18592
1634643360000|2021-10-19 11:36:00|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|22139
1634643370000|2021-10-19 11:36:10|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|12705
1634643380000|2021-10-19 11:36:20|271.3||271.3||271.3||271.3||0
1634643420000|2021-10-19 11:37:00|271.2|271.1|271.2|271.1|271.2|271.2|271.2|271.1|3745
1634643510000|2021-10-19 11:38:30|||||||||55
1634643540000|2021-10-19 11:39:00|271.3|271.2|271.3|271.2|271.4|271.3|271.3|271.2|15035
1634643720000|2021-10-19 11:42:00|271.2|271.1|271.2|271.1|271.2|271.2|271.2|271.1|12781
1634643750000|2021-10-19 11:42:30|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|1839
1634643760000|2021-10-19 11:42:40|271.2||271.2||271.2||271.2||0
1634643820000|2021-10-19 11:43:40|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|21819
1634643830000|2021-10-19 11:43:50||271.2||271.2||271.2||271.2|2156
1634643840000|2021-10-19 11:44:00|271.3||271.3||271.3||271.3||0
1634643900000|2021-10-19 11:45:00|||||||||1129
1634643940000|2021-10-19 11:45:40||271.1||271.2||271.2||271.1|9914
1634643950000|2021-10-19 11:45:50||271.1||271.1||271.1||271.1|70
1634643960000|2021-10-19 11:46:00||271.2||271.2||271.2||271.2|0
1634643980000|2021-10-19 11:46:20|271.4||271.3||271.4||271.3||9753
1634644140000|2021-10-19 11:49:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|10564
1634644180000|2021-10-19 11:49:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4557
1634644200000|2021-10-19 11:50:00|271.4||271.4||271.4||271.4||120
1634644250000|2021-10-19 11:50:50|271.3|271.1|271.2|271.1|271.3|271.2|271.2|271.1|19750
1634644260000|2021-10-19 11:51:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|2423
1634644300000|2021-10-19 11:51:40|||||||||1223
1634644430000|2021-10-19 11:53:50|||||||||7214
1634644480000|2021-10-19 11:54:40||271.1||271.1||271.1||271.1|4593
1634644490000|2021-10-19 11:54:50||271.2||271.2||271.2||271.2|0
1634644500000|2021-10-19 11:55:00||271.1||271.2||271.2||271.1|2708
1634644580000|2021-10-19 11:56:20|||||||||77
1634644600000|2021-10-19 11:56:40|||||||||941
1634644620000|2021-10-19 11:57:00|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|2220
1634644630000|2021-10-19 11:57:10|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|5953
1634644700000|2021-10-19 11:58:20|271.1|271|271.1|271|271.2|271.1|271.1|271|7194
1634644950000|2021-10-19 12:02:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|34683
1634644970000|2021-10-19 12:02:50|271.1|271|271.2|271|271.2|271.1|271.1|271|9513
1634644980000|2021-10-19 12:03:00||271.1||271.1||271.1||271.1|0
1634645000000|2021-10-19 12:03:20||271||271||271.1||271|3441
1634645070000|2021-10-19 12:04:30|271.1||271.1||271.1||271.1||0
1634645090000|2021-10-19 12:04:50|||||||||5809
1634645110000|2021-10-19 12:05:10|||||||||6662
1634645150000|2021-10-19 12:05:50|||||||||606
1634645250000|2021-10-19 12:07:30|271|270.9|271|270.9|271|270.9|271|270.8|41035
1634645260000|2021-10-19 12:07:40|271.1|271|271.1|271|271.1|271|271.1|271|10598
1634645270000|2021-10-19 12:07:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|19522
1634645280000|2021-10-19 12:08:00|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|4533
1634645300000|2021-10-19 12:08:20||271||271.1||271.1||271|52388
1634645320000|2021-10-19 12:08:40||271||271||271||271|1938
1634645330000|2021-10-19 12:08:50|271.1||271.1||271.1||271.1||17353
1634645620000|2021-10-19 12:13:40|271|270.9|271|270.9|271|270.9|271|270.9|13965
1634645700000|2021-10-19 12:15:00|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|13912
1634645800000|2021-10-19 12:16:40|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|1330
1634645830000|2021-10-19 12:17:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|739
1634645840000|2021-10-19 12:17:20|270.9||270.8||270.9||270.8||3245
1634645910000|2021-10-19 12:18:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|14456
1634645950000|2021-10-19 12:19:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|43716
1634645960000|2021-10-19 12:19:20|270.8|270.7|270.9|270.7|270.9|270.8|270.8|270.7|4523
1634645970000|2021-10-19 12:19:30|270.8||270.8||270.8||270.8||0
1634645980000|2021-10-19 12:19:40|270.9||270.8||270.9||270.8||0
1634646030000|2021-10-19 12:20:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|1509
1634646320000|2021-10-19 12:25:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|21393
1634646330000|2021-10-19 12:25:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|44156
1634646390000|2021-10-19 12:26:30|270.9||270.8||270.9||270.8||21759
1634646410000|2021-10-19 12:26:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|741
1634646420000|2021-10-19 12:27:00||270.7||270.8||270.8||270.7|771
1634646600000|2021-10-19 12:30:00|271|270.9|270.9|270.8|271|270.9|270.9|270.8|15603
1634646660000|2021-10-19 12:31:00|||||||||302
1634646680000|2021-10-19 12:31:20|271|270.9|270.9|270.8|271|270.9|270.9|270.8|5762
1634646690000|2021-10-19 12:31:30|271|270.9|271|270.9|271|270.9|271|270.9|2500
1634646700000|2021-10-19 12:31:40|||||||||941
1634646710000|2021-10-19 12:31:50||270.8||270.8||270.8||270.8|1559
1634646720000|2021-10-19 12:32:00|270.9|270.9|271|270.9|271|270.9|270.9|270.9|3239
1634646760000|2021-10-19 12:32:40|||||||||900
1634646780000|2021-10-19 12:33:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|6651
1634646800000|2021-10-19 12:33:20||270.8||270.9||270.9||270.8|0
1634646850000|2021-10-19 12:34:10|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|34055
1634646920000|2021-10-19 12:35:20||270.6||270.7||270.7||270.6|9602
1634646940000|2021-10-19 12:35:40||270.6||270.7||270.7||270.6|1551
1634647000000|2021-10-19 12:36:40||270.6||270.7||270.7||270.6|2329
1634647010000|2021-10-19 12:36:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1634647020000|2021-10-19 12:37:00|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|11821
1634647090000|2021-10-19 12:38:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|11985
1634647100000|2021-10-19 12:38:20|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|10667
1634647160000|2021-10-19 12:39:20||270.4||270.5||270.5||270.4|0
1634647190000|2021-10-19 12:39:50||270.4||270.5||270.5||270.4|0
1634647200000|2021-10-19 12:40:00|||||||||1269
1634647220000|2021-10-19 12:40:20|||||||||300
1634647230000|2021-10-19 12:40:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|22594
1634647260000|2021-10-19 12:41:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|13954
1634647280000|2021-10-19 12:41:20||270.6||270.7||270.7||270.6|739
1634647360000|2021-10-19 12:42:40|||||||||1090
1634647390000|2021-10-19 12:43:10||270.6||270.7||270.7||270.6|2714
1634647420000|2021-10-19 12:43:40|||||||||1035
1634647470000|2021-10-19 12:44:30|||||||||1773
1634647500000|2021-10-19 12:45:00|||||||||941
1634647600000|2021-10-19 12:46:40|||||||||1223
1634647660000|2021-10-19 12:47:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|23385
1634647700000|2021-10-19 12:48:20|270.8|270.7|271|270.9|271.1|270.9|270.8|270.7|15030
1634647710000|2021-10-19 12:48:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|12090
1634647730000|2021-10-19 12:48:50|||||||||1129
1634647790000|2021-10-19 12:49:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|460
1634647920000|2021-10-19 12:52:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|8959
1634648000000|2021-10-19 12:53:20|||||||||240
1634648030000|2021-10-19 12:53:50|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|12817
1634648040000|2021-10-19 12:54:00||270.7||270.8||270.8||270.7|6754
1634648050000|2021-10-19 12:54:10|271|270.9|271|270.9|271|270.9|271|270.8|6689
1634648080000|2021-10-19 12:54:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1665
1634648270000|2021-10-19 12:57:50|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|11194
1634648300000|2021-10-19 12:58:20|||||||||1223
1634648320000|2021-10-19 12:58:40|||||||||1649
1634648360000|2021-10-19 12:59:20|270.8|270.7|270.8|270.7|270.8|270.8|270.8|270.7|5251
1634648380000|2021-10-19 12:59:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|5027
1634648490000|2021-10-19 13:01:30|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|14461
1634648500000|2021-10-19 13:01:40|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|0
1634648560000|2021-10-19 13:02:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1880
1634648610000|2021-10-19 13:03:30|271||270.9||271||270.9||8026
1634648620000|2021-10-19 13:03:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4198
1634648630000|2021-10-19 13:03:50|270.9||270.9||270.9||270.9||0
1634648660000|2021-10-19 13:04:20|270.8||270.8||270.8||270.8||0
1634648700000|2021-10-19 13:05:00|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|747
1634648770000|2021-10-19 13:06:10|271.1|271|271|270.9|271.1|271|271|270.9|107940
1634648780000|2021-10-19 13:06:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4719
1634648790000|2021-10-19 13:06:30|271|270.9|271|270.9|271|270.9|271|270.8|3266
1634648800000|2021-10-19 13:06:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|5000
1634648840000|2021-10-19 13:07:20|271|270.9|271|270.9|271|270.9|271|270.8|9624
1634648900000|2021-10-19 13:08:20|270.9|270.8|270.9|270.8|270.9|270.9|270.9|270.8|5739
1634648960000|2021-10-19 13:09:20||270.7||270.7||270.7||270.7|5557
1634649000000|2021-10-19 13:10:00|270.8||270.8||270.8||270.8||0
1634649010000|2021-10-19 13:10:10|270.9||270.9||270.9||270.9||1297
1634649020000|2021-10-19 13:10:20|270.8||270.8||270.8||270.8||13844
1634649050000|2021-10-19 13:10:50|270.9||270.8||270.9||270.8||3269
1634649070000|2021-10-19 13:11:10|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.8|4443
1634649120000|2021-10-19 13:12:00||270.7||270.7||270.7||270.7|0
1634649150000|2021-10-19 13:12:30||270.8||270.8||270.8||270.8|0
1634649210000|2021-10-19 13:13:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3347
1634649240000|2021-10-19 13:14:00|||||||||14
1634649320000|2021-10-19 13:15:20|||||||||527
1634649430000|2021-10-19 13:17:10|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|5486
1634649440000|2021-10-19 13:17:20|||||||||7041
1634649450000|2021-10-19 13:17:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|867
1634649470000|2021-10-19 13:17:50|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|13473
1634649490000|2021-10-19 13:18:10|||||||||3422
1634649500000|2021-10-19 13:18:20|||||||||2987
1634649530000|2021-10-19 13:18:50||270.5||270.5||270.5||270.5|0
1634649580000|2021-10-19 13:19:40|270.6||270.6||270.6||270.6||0
1634649590000|2021-10-19 13:19:50|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|7125
1634649610000|2021-10-19 13:20:10|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.6|1626
1634649620000|2021-10-19 13:20:20|||||||||1510
1634649650000|2021-10-19 13:20:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|7447
1634649700000|2021-10-19 13:21:40|||||||||941
1634649800000|2021-10-19 13:23:20|270.7|270.6|270.7|270.6|270.7|270.7|270.7|270.6|17670
1634649820000|2021-10-19 13:23:40|||||||||11700
1634649830000|2021-10-19 13:23:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|10206
1634649940000|2021-10-19 13:25:40|270.5|270.4|270.5|270.4|270.5|270.5|270.5|270.4|22647
1634649950000|2021-10-19 13:25:50|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|47846
1634649970000|2021-10-19 13:26:10||270.4||270.4||270.4||270.4|0
1634650010000|2021-10-19 13:26:50|||||||||8716
1634650020000|2021-10-19 13:27:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|761
1634650030000|2021-10-19 13:27:10|||||||||941
1634650040000|2021-10-19 13:27:20|||||||||2099
1634650060000|2021-10-19 13:27:40|||||||||600
1634650170000|2021-10-19 13:29:30|||||||||1200
1634650180000|2021-10-19 13:29:40||270.2||270.3||270.3||270.2|5828
1634650190000|2021-10-19 13:29:50||270.2||270.3||270.3||270.2|1200
1634650210000|2021-10-19 13:30:10|||||||||23
1634650240000|2021-10-19 13:30:40|270.3|270.2|270.3|270.2|270.3|270.3|270.3|270.2|11574
1634650310000|2021-10-19 13:31:50|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|58297
1634650320000|2021-10-19 13:32:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|13048
1634650340000|2021-10-19 13:32:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9834
1634650350000|2021-10-19 13:32:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3773
1634650460000|2021-10-19 13:34:20|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|11874
1634650490000|2021-10-19 13:34:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|34026
1634650500000|2021-10-19 13:35:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4925
1634650510000|2021-10-19 13:35:10|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|22668
1634650540000|2021-10-19 13:35:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|4476
1634650560000|2021-10-19 13:36:00|270.6||270.5||270.6||270.5||9106
1634650590000|2021-10-19 13:36:30|||||||||4028
1634650600000|2021-10-19 13:36:40|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|9850
1634650610000|2021-10-19 13:36:50||270.4||270.3||270.4||270.3|0
1634650630000|2021-10-19 13:37:10||270.4||270.4||270.4||270.4|0
1634650680000|2021-10-19 13:38:00|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|12831
1634650690000|2021-10-19 13:38:10|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|7442
1634650700000|2021-10-19 13:38:20||270.2||270.3||270.3||270.2|2759
1634650720000|2021-10-19 13:38:40|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|50875
1634650730000|2021-10-19 13:38:50|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|0
1634650740000|2021-10-19 13:39:00|270.4||270.4||270.4||270.4||18009
1634650810000|2021-10-19 13:40:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|7015
1634650850000|2021-10-19 13:40:50|||||||||124
1634650890000|2021-10-19 13:41:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|4525
1634650900000|2021-10-19 13:41:40|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|2118
1634650920000|2021-10-19 13:42:00||270.4||270.4||270.4||270.3|0
1634650930000|2021-10-19 13:42:10|270.6||270.5||270.6||270.5||1708
1634650960000|2021-10-19 13:42:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|3786
1634650980000|2021-10-19 13:43:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3240
1634651050000|2021-10-19 13:44:10|||||||||5834
1634651060000|2021-10-19 13:44:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|20835
1634651080000|2021-10-19 13:44:40||270.2||270.3||270.3||270.2|8326
1634651100000|2021-10-19 13:45:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1972
1634651120000|2021-10-19 13:45:20||270.1||270.2||270.2||270.1|14909
1634651220000|2021-10-19 13:47:00|||||||||31
1634651250000|2021-10-19 13:47:30|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|19233
1634651280000|2021-10-19 13:48:00|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|16362
1634651300000|2021-10-19 13:48:20|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|2122
1634651310000|2021-10-19 13:48:30|270.5||270.5||270.5||270.5||0
1634651340000|2021-10-19 13:49:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|754
1634651440000|2021-10-19 13:50:40|||||||||236
1634651460000|2021-10-19 13:51:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1200
1634651490000|2021-10-19 13:51:30|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|1494
1634651540000|2021-10-19 13:52:20|||||||||1000
1634651580000|2021-10-19 13:53:00|||||||||1401
1634651610000|2021-10-19 13:53:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3622
1634651650000|2021-10-19 13:54:10|||||||||4132
1634651700000|2021-10-19 13:55:00|270.1|270|270.1|270|270.1|270|270.1|270|20055
1634651710000|2021-10-19 13:55:10|||||||||6530
1634651760000|2021-10-19 13:56:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|9130
1634651860000|2021-10-19 13:57:40|||||||||500
1634651890000|2021-10-19 13:58:10|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.2|24724
1634651900000|2021-10-19 13:58:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|4703
1634651910000|2021-10-19 13:58:30||270.2||270.2||270.2||270.2|2216
1634651930000|2021-10-19 13:58:50||270.3||270.3||270.3||270.3|170
1634651990000|2021-10-19 13:59:50|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|12199
1634652000000|2021-10-19 14:00:00|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|7016
1634652050000|2021-10-19 14:00:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|9995
1634652110000|2021-10-19 14:01:50|||||||||4342
1634652120000|2021-10-19 14:02:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3240
1634652130000|2021-10-19 14:02:10|||||||||400
1634652140000|2021-10-19 14:02:20|||||||||6071
1634652240000|2021-10-19 14:04:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|8167
1634652410000|2021-10-19 14:06:50|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|18353
1634652480000|2021-10-19 14:08:00|||||||||1035
1634652500000|2021-10-19 14:08:20||270.3||270.4||270.4||270.3|4205
1634652510000|2021-10-19 14:08:30||270.3||270.4||270.4||270.3|2795
1634652570000|2021-10-19 14:09:30|||||||||6143
1634652620000|2021-10-19 14:10:20|||||||||1970
1634652640000|2021-10-19 14:10:40|270.6|270.5|270.6|270.4|270.6|270.5|270.5|270.4|30178
1634652660000|2021-10-19 14:11:00||270.5||270.5||270.5||270.5|0
1634652680000|2021-10-19 14:11:20|270.5|270.4|270.5|270.4|270.5|270.5|270.5|270.4|7533
1634652690000|2021-10-19 14:11:30|270.6||270.5||270.6||270.5||2822
1634652710000|2021-10-19 14:11:50|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|2520
1634652720000|2021-10-19 14:12:00|||||||||1000
1634652810000|2021-10-19 14:13:30||270.3||270.4||270.4||270.3|6208
1634652830000|2021-10-19 14:13:50|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|5004
1634652860000|2021-10-19 14:14:20|||||||||38
1634652880000|2021-10-19 14:14:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|10974
1634652910000|2021-10-19 14:15:10|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|36546
1634652920000|2021-10-19 14:15:20|270.4||270.4||270.4||270.4||0
1634652980000|2021-10-19 14:16:20|||||||||3000
1634653040000|2021-10-19 14:17:20||270.2||270.3||270.3||270.2|1919
1634653050000|2021-10-19 14:17:30||270.2||270.3||270.3||270.2|602
1634653060000|2021-10-19 14:17:40|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|18229
1634653090000|2021-10-19 14:18:10|||||||||5894
1634653110000|2021-10-19 14:18:30|||||||||953
1634653200000|2021-10-19 14:20:00|||||||||6096
1634653210000|2021-10-19 14:20:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1446
1634653220000|2021-10-19 14:20:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|10066
1634653360000|2021-10-19 14:22:40|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|15776
1634653390000|2021-10-19 14:23:10|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|19474
1634653470000|2021-10-19 14:24:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|8310
1634653480000|2021-10-19 14:24:40||270.3||270.3||270.3||270.3|0
1634653490000|2021-10-19 14:24:50|270.4||270.4||270.4||270.4||0
1634653510000|2021-10-19 14:25:10|||||||||211
1634653550000|2021-10-19 14:25:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3131
1634653570000|2021-10-19 14:26:10|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|4469
1634653590000|2021-10-19 14:26:30|270.5||270.4||270.5||270.4||5000
1634653650000|2021-10-19 14:27:30|270.3|270.2|270.3|270.2|270.3|270.3|270.3|270.2|16603
1634653660000|2021-10-19 14:27:40|||||||||5804
1634653810000|2021-10-19 14:30:10|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|16335
1634653820000|2021-10-19 14:30:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7810
1634653920000|2021-10-19 14:32:00|||||||||5903
1634653960000|2021-10-19 14:32:40|||||||||1100
1634653980000|2021-10-19 14:33:00|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.3|29695
1634654000000|2021-10-19 14:33:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4494
1634654030000|2021-10-19 14:33:50|||||||||1753
1634654120000|2021-10-19 14:35:20|||||||||6801
1634654140000|2021-10-19 14:35:40|||||||||5225
1634654180000|2021-10-19 14:36:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|34652
1634654190000|2021-10-19 14:36:30|270.5||270.4||270.5||270.4||16547
1634654220000|2021-10-19 14:37:00|||||||||1845
1634654280000|2021-10-19 14:38:00|||||||||10000
1634654290000|2021-10-19 14:38:10|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|9033
1634654310000|2021-10-19 14:38:30||270.4||270.4||270.4||270.3|0
1634654330000|2021-10-19 14:38:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|6554
1634654350000|2021-10-19 14:39:10|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|6076
1634654370000|2021-10-19 14:39:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6561
1634654430000|2021-10-19 14:40:30|||||||||218
1634654440000|2021-10-19 14:40:40||270.3||270.3||270.3||270.3|7414
1634654450000|2021-10-19 14:40:50||270.4||270.4||270.4||270.4|0
1634654460000|2021-10-19 14:41:00||270.3||270.3||270.3||270.3|0
1634654470000|2021-10-19 14:41:10||270.4||270.4||270.4||270.4|0
1634654480000|2021-10-19 14:41:20|||||||||4575
1634654510000|2021-10-19 14:41:50|||||||||1868
1634654530000|2021-10-19 14:42:10|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|7515
1634654610000|2021-10-19 14:43:30|||||||||9
1634654670000|2021-10-19 14:44:30|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|9599
1634654680000|2021-10-19 14:44:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|4690
1634654690000|2021-10-19 14:44:50|||||||||114
1634654710000|2021-10-19 14:45:10|||||||||3247
1634654840000|2021-10-19 14:47:20|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|22191
1634654860000|2021-10-19 14:47:40|270.5||270.4||270.5||270.4||5374
1634654870000|2021-10-19 14:47:50|||||||||2489
1634654890000|2021-10-19 14:48:10|||||||||3124
1634654910000|2021-10-19 14:48:30|||||||||1252
1634654950000|2021-10-19 14:49:10|||||||||5111
1634654980000|2021-10-19 14:49:40|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|6812
1634655000000|2021-10-19 14:50:00||270.3||270.2||270.3||270.2|2646
1634655010000|2021-10-19 14:50:10|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|5703
1634655080000|2021-10-19 14:51:20|||||||||77
1634655110000|2021-10-19 14:51:50|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|11976
1634655200000|2021-10-19 14:53:20|||||||||832
1634655260000|2021-10-19 14:54:20|||||||||1809
1634655310000|2021-10-19 14:55:10|||||||||2386
1634655390000|2021-10-19 14:56:30|||||||||2000
1634655410000|2021-10-19 14:56:50|||||||||2785
1634655420000|2021-10-19 14:57:00|||||||||3922
1634655470000|2021-10-19 14:57:50||270.2||270.2||270.2||270.2|7180
1634655520000|2021-10-19 14:58:40||270.3||270.3||270.3||270.3|0
1634655580000|2021-10-19 14:59:40|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|62216
1634655600000|2021-10-19 15:00:00|270.4|270.3|270.4|270.2|270.4|270.4|270.4|270.2|23107
1634655680000|2021-10-19 15:01:20||270.3||270.3||270.3||270.3|1740
1634655710000|2021-10-19 15:01:50|||||||||1658
1634655830000|2021-10-19 15:03:50|||||||||5793
1634655840000|2021-10-19 15:04:00|||||||||12500
1634655850000|2021-10-19 15:04:10|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|62815
1634655860000|2021-10-19 15:04:20||270.3||270.2||270.3||270.2|6649
1634655910000|2021-10-19 15:05:10||270.3||270.3||270.3||270.3|6140
1634655920000|2021-10-19 15:05:20|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|15796
1634656070000|2021-10-19 15:07:50|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.3|70425
1634656100000|2021-10-19 15:08:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|27063
1634656110000|2021-10-19 15:08:30||270.4||270.5||270.5||270.4|2200
1634656120000|2021-10-19 15:08:40|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|2500
1634656160000|2021-10-19 15:09:20|||||||||10
1634656210000|2021-10-19 15:10:10|||||||||1200
1634656220000|2021-10-19 15:10:20|||||||||4001
1634656250000|2021-10-19 15:10:50|270.7||270.6||270.7||270.6||27026
1634656320000|2021-10-19 15:12:00|||||||||1790
1634656350000|2021-10-19 15:12:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2193
1634656410000|2021-10-19 15:13:30|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|39733
1634656460000|2021-10-19 15:14:20|||||||||12
1634656480000|2021-10-19 15:14:40|||||||||14
1634656490000|2021-10-19 15:14:50|||||||||3768
1634656500000|2021-10-19 15:15:00|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|2869
1634656540000|2021-10-19 15:15:40|270.8||270.8||270.8||270.8||0
1634656550000|2021-10-19 15:15:50|||||||||302
1634656580000|2021-10-19 15:16:20|270.9||270.9||270.9||270.8||10650
1634656620000|2021-10-19 15:17:00|270.8||270.8||270.8||270.8||0
1634656630000|2021-10-19 15:17:10|270.9|270.8|270.9|270.8|271|270.8|270.9|270.7|36599
1634656640000|2021-10-19 15:17:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|460
1634656730000|2021-10-19 15:18:50||270.6||270.7||270.7||270.6|37305
1634656770000|2021-10-19 15:19:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|6197
1634656780000|2021-10-19 15:19:40|||||||||1016
1634656800000|2021-10-19 15:20:00||270.7||270.8||270.8||270.7|11713
1634656810000|2021-10-19 15:20:10|||||||||2996
1634656830000|2021-10-19 15:20:30||270.7||270.8||270.8||270.7|9714
1634656860000|2021-10-19 15:21:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|17929
1634656870000|2021-10-19 15:21:10|||||||||1400
1634656880000|2021-10-19 15:21:20||270.7||270.8||270.8||270.7|8413
1634656960000|2021-10-19 15:22:40|||||||||977
1634656980000|2021-10-19 15:23:00||270.7||270.8||270.8||270.7|15670
1634657010000|2021-10-19 15:23:30|271||270.9||271||270.9||33952
1634657050000|2021-10-19 15:24:10|271||270.9||271||270.9||5903
1634657090000|2021-10-19 15:24:50|270.8|270.7|270.9|270.7|270.9|270.8|270.8|270.7|32857
1634657100000|2021-10-19 15:25:00||270.8||270.7||270.8||270.7|2345
1634657110000|2021-10-19 15:25:10|270.8|270.8|270.9|270.8|270.9|270.8|270.8|270.8|3366
1634657120000|2021-10-19 15:25:20|||||||||2874
1634657140000|2021-10-19 15:25:40|||||||||1080
1634657160000|2021-10-19 15:26:00|||||||||1171
1634657170000|2021-10-19 15:26:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|8801
1634657180000|2021-10-19 15:26:20|||||||||1850
1634657190000|2021-10-19 15:26:30|271|270.9|271|270.9|271|270.9|271|270.8|6348
1634657200000|2021-10-19 15:26:40|||||||||15
1634657260000|2021-10-19 15:27:40|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|8823
1634657270000|2021-10-19 15:27:50|271|270.9|271|270.9|271|270.9|271|270.9|9300
1634657280000|2021-10-19 15:28:00|||||||||2575
1634657290000|2021-10-19 15:28:10|271.1|271|271.1|271|271.1|271|271.1|271|8160
1634657330000|2021-10-19 15:28:50|||||||||5869
1634657360000|2021-10-19 15:29:20|271|270.9|271|270.9|271|271|271|270.9|21185
1634657370000|2021-10-19 15:29:30|270.9|270.8|271|270.8|271|270.8|270.9|270.8|13895
1634657380000|2021-10-19 15:29:40|270.9||271||271||270.9||1557
1634657390000|2021-10-19 15:29:50|||||||||3706
1634713200000|2021-10-20 07:00:00|270.8|270.6|271|270.8|271|270.8|270.8|270.5|35362
1634713210000|2021-10-20 07:00:10|271.2|270.9|271.3|271|271.4|271|271.2|270.9|2501
1634713220000|2021-10-20 07:00:20|271.2|270.9|271.1|270.8|271.2|270.9|270.9|270.6|1767
1634713230000|2021-10-20 07:00:30|271.2|270.9|271|270.8|271.5|271|271|270.8|5505
1634713240000|2021-10-20 07:00:40|271.1|270.9|271.4|271.1|271.4|271.1|271.1|270.9|3300
1634713290000|2021-10-20 07:01:30|271.3|270.9|271.2|270.9|271.3|271|271.2|270.9|4436
1634713370000|2021-10-20 07:02:50|271.3||271.2||271.3||271.2||0
1634713500000|2021-10-20 07:05:00|271.1|270.8|270.8|270.5|271.1|270.8|270.8|270.5|4819
1634713510000|2021-10-20 07:05:10|270.7|270.4|270.6|270.4|270.7|270.4|270.6|270.4|0
1634713530000|2021-10-20 07:05:30|270.7|270.3|271|270.7|271.1|270.9|270.6|270.3|27431
1634713540000|2021-10-20 07:05:40|270.9|270.6|270.9|270.6|270.9|270.6|270.9|270.5|2500
1634713550000|2021-10-20 07:05:50|270.8|270.7|271|270.7|271|270.8|270.8|270.7|25785
1634713560000|2021-10-20 07:06:00|270.9|270.6|270.9|270.6|270.9|270.6|270.9|270.6|0
1634713570000|2021-10-20 07:06:10|271|270.7|271.2|271|271.2|271|271|270.7|14436
1634713580000|2021-10-20 07:06:20|||||||||1000
1634713610000|2021-10-20 07:06:50|271.3|271.1|271.7|271.4|271.7|271.5|271.3|271.1|8225
1634713620000|2021-10-20 07:07:00|271.6|271.3|271.5|271.2|271.6|271.3|271.5|271.2|0
1634713650000|2021-10-20 07:07:30|271.6|271.3|271.4|271.2|271.6|271.4|271.4|271.2|7300
1634713660000|2021-10-20 07:07:40|271.3|271.1|271.8|271.5|271.8|271.5|271.2|271|25110
1634713670000|2021-10-20 07:07:50|271.7|271.4|271.5|271.2|271.7|271.4|271.5|271.2|0
1634713680000|2021-10-20 07:08:00|271.6|271.3|271.8|271.5|271.8|271.6|271.6|271.3|5518
1634713690000|2021-10-20 07:08:10|||||||||4500
1634713700000|2021-10-20 07:08:20|271.7|271.4|271.7|271.4|271.7|271.4|271.7|271.4|0
1634713720000|2021-10-20 07:08:40|271.6||271.7||271.7||271.6||0
1634713760000|2021-10-20 07:09:20|271.8|271.5|271.7|271.5|271.8|271.5|271.7|271.4|0
1634713780000|2021-10-20 07:09:40|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|2960
1634713790000|2021-10-20 07:09:50|271.8|271.6|271.9|271.6|271.9|271.6|271.8|271.6|1632
1634713840000|2021-10-20 07:10:40|271.8|271.5|271.7|271.4|271.8|271.6|271.6|271.3|9720
1634713850000|2021-10-20 07:10:50|271.6||271.6||271.6||271.6||0
1634713860000|2021-10-20 07:11:00|271.5|271.3|271.5|271.2|271.5|271.3|271.5|271.2|273
1634713880000|2021-10-20 07:11:20|271.4|271.1|271.3|271|271.4|271.1|271.3|271|1069
1634713900000|2021-10-20 07:11:40|271.2|270.9|271.1|270.9|271.2|270.9|271.1|270.9|2700
1634713910000|2021-10-20 07:11:50|271.2|271|271.3|271.1|271.3|271.1|271.2|271|7173
1634713920000|2021-10-20 07:12:00|||||||||1107
1634713940000|2021-10-20 07:12:20|271.4|271.2|271.5|271.2|271.5|271.3|271.4|271.2|6169
1634713950000|2021-10-20 07:12:30|271.4|271.1|271.3|271.1|271.4|271.1|271.3|271.1|0
1634713970000|2021-10-20 07:12:50|271.4|271.2|271.4|271.3|271.4|271.3|271.3|271.2|3690
1634713980000|2021-10-20 07:13:00|271.5||271.5||271.5||271.4||400
1634713990000|2021-10-20 07:13:10||271.4||271.3||271.4||271.3|2465
1634714030000|2021-10-20 07:13:50|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271|2601
1634714040000|2021-10-20 07:14:00|||||||||1
1634714050000|2021-10-20 07:14:10|271.2|271|271.2|271|271.3|271|271.2|271|1215
1634714060000|2021-10-20 07:14:20|271.3|271.1|271.5|271.3|271.5|271.3|271.3|271.1|17227
1634714080000|2021-10-20 07:14:40||271.4||271.3||271.4||271.3|6281
1634714160000|2021-10-20 07:16:00|271.4|271.4|271.6|271.4|271.6|271.5|271.4|271.4|8090
1634714180000|2021-10-20 07:16:20|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.2|2872
1634714280000|2021-10-20 07:18:00|271.6|271.4|271.6|271.5|271.7|271.5|271.6|271.4|2229
1634714290000|2021-10-20 07:18:10||271.4||271.4||271.4||271.4|0
1634714310000|2021-10-20 07:18:30||271.5||271.4||271.5||271.4|6282
1634714320000|2021-10-20 07:18:40|271.5|271.3|271.4|271.2|271.5|271.4|271.4|271.2|18576
1634714330000|2021-10-20 07:18:50|271.3|271.3|271.5|271.3|271.5|271.4|271.3|271.2|10153
1634714340000|2021-10-20 07:19:00||271.4||271.3||271.4||271.3|0
1634714350000|2021-10-20 07:19:10|271.6|271.4|271.7|271.5|271.7|271.5|271.6|271.4|10920
1634714370000|2021-10-20 07:19:30|271.6|271.4|271.9|271.7|271.9|271.7|271.6|271.4|10932
1634714380000|2021-10-20 07:19:40|271.8|271.6|271.8|271.6|271.9|271.7|271.8|271.6|1116
1634714390000|2021-10-20 07:19:50|271.7|271.7|271.8|271.6|271.8|271.7|271.7|271.6|3690
1634714400000|2021-10-20 07:20:00|271.7|271.5|271.7|271.5|271.7|271.6|271.6|271.5|12551
1634714430000|2021-10-20 07:20:30|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|5538
1634714460000|2021-10-20 07:21:00||271.2||271.2||271.2||271.2|0
1634714470000|2021-10-20 07:21:10||271.3||271.3||271.3||271.2|0
1634714490000|2021-10-20 07:21:30|271.4|271.2|271.3|271.1|271.4|271.3|271.3|271.1|3391
1634714530000|2021-10-20 07:22:10|271.2|271|271.2|271|271.2|271|271.2|271|0
1634714550000|2021-10-20 07:22:30|271.1||271.2||271.2||271.1||0
1634714560000|2021-10-20 07:22:40|271.1|270.9|270.9|270.7|271.2|271|270.7|270.6|42557
1634714570000|2021-10-20 07:22:50||270.8||270.7||270.8||270.7|0
1634714580000|2021-10-20 07:23:00||270.8||270.7||270.8||270.7|0
1634714590000|2021-10-20 07:23:10||270.8||270.7||270.8||270.7|0
1634714600000|2021-10-20 07:23:20|270.8|270.6|270.7|270.6|270.9|270.6|270.7|270.6|651
1634714610000|2021-10-20 07:23:30|||||||||1
1634714620000|2021-10-20 07:23:40||270.5||270.5||270.5||270.5|0
1634714670000|2021-10-20 07:24:30|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.6|5771
1634714690000|2021-10-20 07:24:50|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|9177
1634714700000|2021-10-20 07:25:00||270.7||270.6||270.7||270.6|0
1634714710000|2021-10-20 07:25:10||270.7||270.6||270.7||270.6|5000
1634714720000|2021-10-20 07:25:20|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1634714740000|2021-10-20 07:25:40|270.6||270.6||270.6||270.6||750
1634714750000|2021-10-20 07:25:50||270.4||270.4||270.4||270.4|0
1634714780000|2021-10-20 07:26:20|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1634714800000|2021-10-20 07:26:40|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|1421
1634714820000|2021-10-20 07:27:00|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1634714840000|2021-10-20 07:27:20|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1634714890000|2021-10-20 07:28:10|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|15500
1634714900000|2021-10-20 07:28:20|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1634714920000|2021-10-20 07:28:40|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1634714930000|2021-10-20 07:28:50|270.6|270.4|270.5|270.4|270.6|270.4|270.5|270.4|4975
1634714950000|2021-10-20 07:29:10|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|2130
1634714960000|2021-10-20 07:29:20|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|1060
1634714970000|2021-10-20 07:29:30|270.9|270.7|270.8|270.6|270.9|270.7|270.8|270.6|0
1634714980000|2021-10-20 07:29:40|270.7|270.5|270.7|270.5|270.8|270.5|270.7|270.5|5978
1634714990000|2021-10-20 07:29:50|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1634715000000|2021-10-20 07:30:00|270.7|270.5|270.7|270.6|270.7|270.6|270.6|270.5|5351
1634715010000|2021-10-20 07:30:10||270.5||270.5||270.5||270.5|1712
1634715020000|2021-10-20 07:30:20||270.6||270.5||270.6||270.5|7000
1634715040000|2021-10-20 07:30:40|270.6||270.7||270.7||270.6||0
1634715050000|2021-10-20 07:30:50|270.6|270.4|270.6|270.5|270.6|270.5|270.5|270.4|3615
1634715080000|2021-10-20 07:31:20|270.7||270.7||270.7||270.7||10036
1634715090000|2021-10-20 07:31:30||270.6||270.6||270.6||270.6|0
1634715110000|2021-10-20 07:31:50|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.6|9871
1634715170000|2021-10-20 07:32:50|271.1|270.8|270.9|270.7|271.1|271|270.8|270.7|50465
1634715180000|2021-10-20 07:33:00||270.8||270.8||270.8||270.8|0
1634715190000|2021-10-20 07:33:10|271||271||271||271||0
1634715230000|2021-10-20 07:33:50|271.1|270.9|271.2|271|271.2|271.1|271.1|270.9|24477
1634715250000|2021-10-20 07:34:10|271.1||271.2||271.2||271.1||0
1634715260000|2021-10-20 07:34:20|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1634715300000|2021-10-20 07:35:00||271.2||271.1||271.2||271.1|759
1634715380000|2021-10-20 07:36:20||271.2||271.2||271.2||271.2|0
1634715410000|2021-10-20 07:36:50|||||||||1300
1634715420000|2021-10-20 07:37:00|271.4|271.3|271.4|271.2|271.4|271.3|271.3|271.2|15624
1634715430000|2021-10-20 07:37:10|271.5|271.3|271.5|271.3|271.5|271.4|271.5|271.3|0
1634715470000|2021-10-20 07:37:50|271.4|271.2|271.4|271.2|271.4|271.3|271.4|271.2|765
1634715480000|2021-10-20 07:38:00|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1634715540000|2021-10-20 07:39:00|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.2|4840
1634715560000|2021-10-20 07:39:20|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|768
1634715620000|2021-10-20 07:40:20|271.3||271.4||271.4||271.3||0
1634715640000|2021-10-20 07:40:40|271.3||271.4||271.4||271.3||0
1634715650000|2021-10-20 07:40:50|271.3||271.3||271.3||271.3||0
1634715670000|2021-10-20 07:41:10||271.1||271.1||271.1||271.1|738
1634715680000|2021-10-20 07:41:20|271.2|271|271.2|271|271.2|271|271.2|271|0
1634715690000|2021-10-20 07:41:30||271.1||271.1||271.1||271.1|0
1634715720000|2021-10-20 07:42:00|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|0
1634715730000|2021-10-20 07:42:10|271.3||271.2||271.3||271.2||0
1634715740000|2021-10-20 07:42:20|271.3||271.3||271.3||271.3||0
1634715750000|2021-10-20 07:42:30||271.2||271.2||271.2||271.2|0
1634715780000|2021-10-20 07:43:00|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|0
1634715790000|2021-10-20 07:43:10|271.2||271.2||271.2||271.2||279
1634715800000|2021-10-20 07:43:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|480
1634715850000|2021-10-20 07:44:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8319
1634715870000|2021-10-20 07:44:30|271.1|271|271.1|271|271.1|271|271.1|271|10479
1634715920000|2021-10-20 07:45:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|9575
1634715930000|2021-10-20 07:45:30||271||271.1||271.1||271|1629
1634715980000|2021-10-20 07:46:20||271||271.1||271.1||271|0
1634715990000|2021-10-20 07:46:30||271||271||271||271|0
1634716000000|2021-10-20 07:46:40||271.1||271.1||271.1||271.1|0
1634716010000|2021-10-20 07:46:50|271.1|271|271.1|271|271.2|271.1|271.1|271|10839
1634716030000|2021-10-20 07:47:10|271|270.9|271|270.9|271|270.9|271|270.9|4475
1634716050000|2021-10-20 07:47:30|271.1|271|271.1|270.9|271.1|271|271.1|270.9|11341
1634716080000|2021-10-20 07:48:00||271||271||271||271|1018
1634716090000|2021-10-20 07:48:10|271.2||271.1||271.2||271.1||6809
1634716120000|2021-10-20 07:48:40|271|270.9|271|270.9|271.1|270.9|271|270.9|558
1634716140000|2021-10-20 07:49:00|271.1||271.1||271.1||271.1||324
1634716150000|2021-10-20 07:49:10|271||271||271||271||0
1634716200000|2021-10-20 07:50:00|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1634716210000|2021-10-20 07:50:10|271|270.8|271|270.8|271|270.8|271|270.8|0
1634716220000|2021-10-20 07:50:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1634716250000|2021-10-20 07:50:50|271.2|271|271.1|270.9|271.2|271|271|270.8|0
1634716260000|2021-10-20 07:51:00|271|270.7|271.1|270.8|271.1|270.8|271|270.7|742
1634716290000|2021-10-20 07:51:30|271|270.7|271.1|270.9|271.1|270.9|271|270.7|0
1634716300000|2021-10-20 07:51:40|271|270.8|271.2|270.9|271.2|271|271|270.7|758
1634716310000|2021-10-20 07:51:50|271.1|270.8|271|270.7|271.2|270.9|271|270.7|0
1634716320000|2021-10-20 07:52:00|271.1|270.8|271.1|270.9|271.1|270.9|271.1|270.8|0
1634716330000|2021-10-20 07:52:10|271|270.8|271.1|270.9|271.1|270.9|271|270.8|0
1634716340000|2021-10-20 07:52:20|271.2|270.8|271.1|270.8|271.2|270.9|271.1|270.8|0
1634716350000|2021-10-20 07:52:30|271.2|270.9|271.2|270.9|271.2|270.9|271.1|270.8|0
1634716370000|2021-10-20 07:52:50|271.1|270.8|271.1|270.8|271.1|270.8|271.1|270.8|0
1634716400000|2021-10-20 07:53:20|271.2|270.9|271.2|271|271.2|271|271.1|270.8|2000
1634716410000|2021-10-20 07:53:30|271.3|271.1|271.2|270.9|271.3|271.1|271.2|270.9|0
1634716420000|2021-10-20 07:53:40|271.1|271|271.1|270.9|271.1|271|271.1|270.9|0
1634716430000|2021-10-20 07:53:50|271.2|271|271.1|270.9|271.2|271|271.1|270.9|0
1634716440000|2021-10-20 07:54:00|271.2||271.2||271.2||271.2||71
1634716450000|2021-10-20 07:54:10|271.1|270.8|271.1|270.8|271.1|270.8|271.1|270.8|0
1634716460000|2021-10-20 07:54:20|271.2|270.9|271.2|271|271.2|271|271.1|270.9|0
1634716470000|2021-10-20 07:54:30|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|1548
1634716480000|2021-10-20 07:54:40|271.2|271|271.2|271|271.3|271.1|271.2|271|960
1634716490000|2021-10-20 07:54:50|271.1|270.9|271.2|270.9|271.2|271|271.1|270.8|770
1634716500000|2021-10-20 07:55:00|271.1|270.8|271|270.8|271.1|270.9|271|270.8|689
1634716510000|2021-10-20 07:55:10|271.1|270.7|271|270.7|271.1|270.8|271|270.7|0
1634716530000|2021-10-20 07:55:30|271.1|270.8|271|270.7|271.1|270.8|270.9|270.7|749
1634716540000|2021-10-20 07:55:40|270.9|270.6|270.9|270.6|271|270.7|270.9|270.6|1053
1634716550000|2021-10-20 07:55:50|271|270.7|270.9|270.7|271|270.7|270.9|270.7|0
1634716560000|2021-10-20 07:56:00|270.8|270.6|270.8|270.6|270.9|270.7|270.8|270.6|0
1634716570000|2021-10-20 07:56:10|270.9|270.7|270.8|270.5|270.9|270.7|270.8|270.5|2500
1634716580000|2021-10-20 07:56:20|270.9|270.6|270.9|270.7|270.9|270.7|270.8|270.5|0
1634716600000|2021-10-20 07:56:40|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1634716610000|2021-10-20 07:56:50|270.9|270.7|270.8|270.6|270.9|270.7|270.8|270.6|0
1634716620000|2021-10-20 07:57:00|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|0
1634716630000|2021-10-20 07:57:10|270.8|270.6|270.9|270.7|270.9|270.7|270.8|270.6|0
1634716640000|2021-10-20 07:57:20|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1634716650000|2021-10-20 07:57:30|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|0
1634716680000|2021-10-20 07:58:00|270.8|270.6|270.8|270.6|270.9|270.7|270.8|270.6|935
1634716690000|2021-10-20 07:58:10|270.7|270.5|270.9|270.6|270.9|270.7|270.7|270.5|2500
1634716700000|2021-10-20 07:58:20|270.8|270.5|270.8|270.5|270.8|270.5|270.8|270.5|0
1634716710000|2021-10-20 07:58:30|270.9|270.6|270.9|270.6|270.9|270.6|270.9|270.6|0
1634716720000|2021-10-20 07:58:40|270.8|270.5|270.8|270.5|270.8|270.5|270.8|270.5|0
1634716750000|2021-10-20 07:59:10|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|0
1634716770000|2021-10-20 07:59:30|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|0
1634716780000|2021-10-20 07:59:40|270.8|270.6|270.8|270.5|270.9|270.6|270.8|270.5|0
1634716790000|2021-10-20 07:59:50|270.9|270.6|270.9|270.6|270.9|270.6|270.8|270.5|0
1634716800000|2021-10-20 08:00:00|270.8|270.5|270.8|270.5|270.8|270.5|270.8|270.5|0
1634716810000|2021-10-20 08:00:10|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.5|988
1634716820000|2021-10-20 08:00:20|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1634716830000|2021-10-20 08:00:30|270.8|270.6|270.8|270.6|270.8|270.6|270.7|270.5|0
1634716840000|2021-10-20 08:00:40|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1634716850000|2021-10-20 08:00:50|270.8|270.6|270.8|270.5|270.8|270.6|270.8|270.5|0
1634716860000|2021-10-20 08:01:00||270.6||270.6||270.6||270.6|0
1634716870000|2021-10-20 08:01:10|270.7|270.5|270.7|270.5|270.8|270.6|270.7|270.4|0
1634716880000|2021-10-20 08:01:20|270.8|270.4|270.7|270.5|270.8|270.5|270.7|270.4|0
1634716890000|2021-10-20 08:01:30|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1634716900000|2021-10-20 08:01:40|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|0
1634716930000|2021-10-20 08:02:10|270.7|270.3|270.6|270.3|270.7|270.4|270.6|270.3|494
1634716940000|2021-10-20 08:02:20|270.7|270.4|270.6|270.3|270.7|270.4|270.6|270.3|0
1634716950000|2021-10-20 08:02:30|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|0
1634716960000|2021-10-20 08:02:40|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|0
1634716970000|2021-10-20 08:02:50|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1634716980000|2021-10-20 08:03:00|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|0
1634716990000|2021-10-20 08:03:10|270.7|270.3|270.7|270.4|270.7|270.4|270.6|270.3|0
1634717000000|2021-10-20 08:03:20|270.6|270.3|270.6|270.3|270.6|270.3|270.6|270.3|0
1634717010000|2021-10-20 08:03:30|270.7|270.4|270.6|270.3|270.7|270.4|270.6|270.3|0
1634717020000|2021-10-20 08:03:40|270.7|270.4|270.6|270.3|270.7|270.4|270.6|270.3|0
1634717040000|2021-10-20 08:04:00|270.7|270.4|270.7|270.4|270.7|270.4|270.7|270.4|0
1634717070000|2021-10-20 08:04:30|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.4|2118
1634717080000|2021-10-20 08:04:40|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1634717090000|2021-10-20 08:04:50|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|0
1634717100000|2021-10-20 08:05:00|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|0
1634717120000|2021-10-20 08:05:20|270.5||270.5||270.5||270.5||0
1634717130000|2021-10-20 08:05:30|270.6||270.6||270.6||270.6||2500
1634717160000|2021-10-20 08:06:00|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|1455
1634717180000|2021-10-20 08:06:20|270.6|270.6|270.6|270.5|270.6|270.6|270.5|270.4|23493
1634717200000|2021-10-20 08:06:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|401
1634717290000|2021-10-20 08:08:10|||||||||186
1634717300000|2021-10-20 08:08:20|||||||||500
1634717330000|2021-10-20 08:08:50||270.5||270.5||270.5||270.5|0
1634717370000|2021-10-20 08:09:30|270.6|270.4|270.5|270.4|270.6|270.4|270.5|270.4|2740
1634717420000|2021-10-20 08:10:20|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|8849
1634717430000|2021-10-20 08:10:30|||||||||298
1634717440000|2021-10-20 08:10:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|423
1634717460000|2021-10-20 08:11:00||270.2||270.2||270.2||270.2|17491
1634717620000|2021-10-20 08:13:40|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|1023
1634717660000|2021-10-20 08:14:20||270.3||270.3||270.3||270.3|0
1634717670000|2021-10-20 08:14:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|17651
1634717710000|2021-10-20 08:15:10|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|3589
1634717720000|2021-10-20 08:15:20|270.4||270.4||270.4||270.4||0
1634717740000|2021-10-20 08:15:40||270.2||270.2||270.3||270.2|1000
1634717790000|2021-10-20 08:16:30|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270.1|5762
1634717800000|2021-10-20 08:16:40|270.2||270.2||270.2||270.2||0
1634717810000|2021-10-20 08:16:50|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|400
1634717820000|2021-10-20 08:17:00||270.2||270.2||270.2||270.2|0
1634717840000|2021-10-20 08:17:20|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|5924
1634717860000|2021-10-20 08:17:40|270.2||270.2||270.2||270.2||0
1634717990000|2021-10-20 08:19:50|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|26432
1634718030000|2021-10-20 08:20:30|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270.1|6375
1634718050000|2021-10-20 08:20:50|270.1|270|270.2|270|270.2|270|270.1|270|10452
1634718060000|2021-10-20 08:21:00||270.1||270||270.1||270|2500
1634718080000|2021-10-20 08:21:20|270.1|270.1|270.1|270|270.2|270.1|269.9|269.8|102266
1634718130000|2021-10-20 08:22:10|||||||||15
1634718160000|2021-10-20 08:22:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|7412
1634718210000|2021-10-20 08:23:30|270.3|270.2|270.3|270.2|270.4|270.3|270.2|270.2|16569
1634718260000|2021-10-20 08:24:20|270.4||270.4||270.4||270.4||0
1634718270000|2021-10-20 08:24:30||270.3||270.3||270.3||270.3|0
1634718290000|2021-10-20 08:24:50|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|7974
1634718300000|2021-10-20 08:25:00|270.3||270.4||270.4||270.3||0
1634718310000|2021-10-20 08:25:10|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|2500
1634718340000|2021-10-20 08:25:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|741
1634718350000|2021-10-20 08:25:50|||||||||15
1634718360000|2021-10-20 08:26:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3239
1634718400000|2021-10-20 08:26:40|270.1|270|270.2|270.1|270.2|270.1|270.1|270|7014
1634718440000|2021-10-20 08:27:20|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|13597
1634718450000|2021-10-20 08:27:30|270.3||270.3||270.3||270.3||3350
1634718500000|2021-10-20 08:28:20|270.4|270.2|270.3|270.2|270.4|270.2|270.3|270.2|5745
1634718530000|2021-10-20 08:28:50||270.1||270.2||270.2||270.1|3441
1634718550000|2021-10-20 08:29:10||270.1||270.1||270.2||270.1|3241
1634718570000|2021-10-20 08:29:30|270.2||270.2||270.2||270.2||0
1634718590000|2021-10-20 08:29:50||270||270||270||270|1579
1634718600000|2021-10-20 08:30:00||270.1||270.1||270.1||270|0
1634718620000|2021-10-20 08:30:20|||||||||316
1634718630000|2021-10-20 08:30:30|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|17737
1634718750000|2021-10-20 08:32:30||270.2||270.2||270.2||270.2|0
1634718800000|2021-10-20 08:33:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|16737
1634718810000|2021-10-20 08:33:30|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.2|8849
1634718840000|2021-10-20 08:34:00|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|10593
1634718900000|2021-10-20 08:35:00|270.2|270|270.1|270|270.2|270|270.1|270|6121
1634718910000|2021-10-20 08:35:10|270|269.9|270|269.9|270|269.9|270|269.9|28186
1634718920000|2021-10-20 08:35:20||269.8||269.9||269.9||269.8|8156
1634718960000|2021-10-20 08:36:00|||||||||626
1634719010000|2021-10-20 08:36:50|270.1|270|270.1|270|270.1|270|270.1|270|14677
1634719030000|2021-10-20 08:37:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|7288
1634719060000|2021-10-20 08:37:40|270.3||270.3||270.3||270.3||0
1634719070000|2021-10-20 08:37:50|270.2|270|270.1|270|270.2|270|270.1|270|2000
1634719090000|2021-10-20 08:38:10|270.2|270.1|270.2|270|270.2|270.1|270.1|270|3818
1634719110000|2021-10-20 08:38:30||270.1||270.1||270.1||270.1|0
1634719130000|2021-10-20 08:38:50|270.1|270|270.2|270|270.2|270.1|270.1|270|8970
1634719140000|2021-10-20 08:39:00|270.1||270.1||270.2||270.1||1394
1634719150000|2021-10-20 08:39:10|270.2||270.2||270.2||270.2||0
1634719180000|2021-10-20 08:39:40|270.1|270.1|270.2|270.1|270.2|270.1|270.1|270.1|2659
1634719210000|2021-10-20 08:40:10|270.1|270|270.2|270|270.2|270.1|270.1|270|11969
1634719240000|2021-10-20 08:40:40|270.1||270.1||270.1||270.1||0
1634719260000|2021-10-20 08:41:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|7320
1634719270000|2021-10-20 08:41:10|270.3||270.3||270.3||270.3||0
1634719280000|2021-10-20 08:41:20||270.2||270.2||270.2||270.2|0
1634719310000|2021-10-20 08:41:50|||||||||1300
1634719430000|2021-10-20 08:43:50|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|7231
1634719450000|2021-10-20 08:44:10|270.4||270.4||270.4||270.4||2500
1634719460000|2021-10-20 08:44:20||270.3||270.3||270.3||270.3|0
1634719500000|2021-10-20 08:45:00|||||||||200
1634719520000|2021-10-20 08:45:20|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|4762
1634719550000|2021-10-20 08:45:50|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|3340
1634719580000|2021-10-20 08:46:20||270.3||270.3||270.3||270.3|0
1634719610000|2021-10-20 08:46:50|270.5||270.4||270.5||270.4||75
1634719660000|2021-10-20 08:47:40|270.5||270.5||270.5||270.4||2500
1634719670000|2021-10-20 08:47:50|270.4||270.4||270.4||270.4||0
1634719680000|2021-10-20 08:48:00|||||||||1029
1634719760000|2021-10-20 08:49:20|||||||||260
1634719780000|2021-10-20 08:49:40|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|9794
1634719820000|2021-10-20 08:50:20|270.4||270.4||270.4||270.4||0
1634719830000|2021-10-20 08:50:30|270.5||270.5||270.5||270.5||752
1634719850000|2021-10-20 08:50:50|||||||||324
1634719890000|2021-10-20 08:51:30|270.4||270.5||270.5||270.4||0
1634719960000|2021-10-20 08:52:40|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|4842
1634719970000|2021-10-20 08:52:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2000
1634719990000|2021-10-20 08:53:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|4893
1634720130000|2021-10-20 08:55:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|6937
1634720150000|2021-10-20 08:55:50|270.6||270.5||270.6||270.5||706
1634720180000|2021-10-20 08:56:20|||||||||1122
1634720190000|2021-10-20 08:56:30|270.6||270.6||270.6||270.5||4858
1634720210000|2021-10-20 08:56:50|270.5||270.5||270.5||270.5||0
1634720290000|2021-10-20 08:58:10|270.6||270.6||270.6||270.5||4550
1634720350000|2021-10-20 08:59:10|270.5|270.5|270.5|270.4|270.5|270.5|270.5|270.4|9640
1634720360000|2021-10-20 08:59:20||270.3||270.4||270.4||270.3|10580
1634720400000|2021-10-20 09:00:00|270.6||270.6||270.6||270.5||5609
1634720410000|2021-10-20 09:00:10|270.7|270.5|270.7|270.5|270.7|270.5|270.6|270.5|9925
1634720460000|2021-10-20 09:01:00|270.8|270.6|270.8|270.7|270.8|270.7|270.8|270.6|3240
1634720480000|2021-10-20 09:01:20|270.9||270.9||270.9||270.9||3246
1634720510000|2021-10-20 09:01:50|270.8||270.8||270.8||270.8||0
1634720520000|2021-10-20 09:02:00|270.9||270.9||270.9||270.9||0
1634720530000|2021-10-20 09:02:10|270.8||270.9||270.9||270.8||0
1634720540000|2021-10-20 09:02:20|270.8||270.8||270.8||270.8||0
1634720560000|2021-10-20 09:02:40|270.9|270.6|270.8|270.7|270.9|270.8|270.8|270.6|16064
1634720640000|2021-10-20 09:04:00||270.6||270.6||270.7||270.6|6443
1634720650000|2021-10-20 09:04:10||270.7||270.7||270.7||270.7|0
1634720670000|2021-10-20 09:04:30|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|19037
1634720680000|2021-10-20 09:04:40|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|12810
1634720710000|2021-10-20 09:05:10|270.7||270.7||270.7||270.7||0
1634720740000|2021-10-20 09:05:40|||||||||2000
1634720760000|2021-10-20 09:06:00|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|5368
1634720780000|2021-10-20 09:06:20||270.7||270.7||270.7||270.7|0
1634720830000|2021-10-20 09:07:10|||||||||320
1634720850000|2021-10-20 09:07:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|6470
1634720880000|2021-10-20 09:08:00||270.6||270.6||270.6||270.6|1200
1634720890000|2021-10-20 09:08:10||270.7||270.7||270.7||270.7|85
1634720920000|2021-10-20 09:08:40||270.6||270.6||270.6||270.6|739
1634720930000|2021-10-20 09:08:50|270.7||270.7||270.7||270.7||0
1634720980000|2021-10-20 09:09:40|||||||||2628
1634721080000|2021-10-20 09:11:20|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|4287
1634721120000|2021-10-20 09:12:00|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|25419
1634721250000|2021-10-20 09:14:10|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|14590
1634721260000|2021-10-20 09:14:20||270.5||270.5||270.5||270.5|0
1634721280000|2021-10-20 09:14:40||270.4||270.5||270.5||270.4|0
1634721290000|2021-10-20 09:14:50|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|10127
1634721360000|2021-10-20 09:16:00||270.4||270.4||270.4||270.4|0
1634721380000|2021-10-20 09:16:20||270.5||270.5||270.5||270.5|0
1634721390000|2021-10-20 09:16:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2285
1634721400000|2021-10-20 09:16:40|||||||||600
1634721440000|2021-10-20 09:17:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|4374
1634721490000|2021-10-20 09:18:10|||||||||162
1634721510000|2021-10-20 09:18:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|759
1634721570000|2021-10-20 09:19:30|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|5261
1634721610000|2021-10-20 09:20:10|270.4||270.4||270.4||270.4||0
1634721660000|2021-10-20 09:21:00|||||||||1900
1634721690000|2021-10-20 09:21:30|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|9832
1634721700000|2021-10-20 09:21:40|270.3||270.3||270.3||270.3||0
1634721760000|2021-10-20 09:22:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3339
1634721780000|2021-10-20 09:23:00|270.5||270.5||270.5||270.5||0
1634721790000|2021-10-20 09:23:10||270.4||270.4||270.4||270.4|0
1634721840000|2021-10-20 09:24:00|||||||||616
1634721890000|2021-10-20 09:24:50|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|14558
1634721960000|2021-10-20 09:26:00||270.5||270.5||270.5||270.5|0
1634722060000|2021-10-20 09:27:40|||||||||600
1634722140000|2021-10-20 09:29:00|||||||||2500
1634722190000|2021-10-20 09:29:50|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|5277
1634722250000|2021-10-20 09:30:50|270.5|270.5|270.6|270.5|270.6|270.5|270.5|270.4|3068
1634722260000|2021-10-20 09:31:00||270.4||270.4||270.4||270.4|3248
1634722280000|2021-10-20 09:31:20||270.5||270.4||270.5||270.4|935
1634722290000|2021-10-20 09:31:30||270.5||270.4||270.5||270.4|1258
1634722310000|2021-10-20 09:31:50|270.5|270.5|270.7|270.6|270.7|270.6|270.5|270.5|12616
1634722330000|2021-10-20 09:32:10|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.4|16739
1634722340000|2021-10-20 09:32:20||270.4||270.4||270.4||270.4|0
1634722490000|2021-10-20 09:34:50||270.5||270.5||270.5||270.5|0
1634722500000|2021-10-20 09:35:00|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|12148
1634722540000|2021-10-20 09:35:40|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|3240
1634722640000|2021-10-20 09:37:20|270.7||270.7||270.7||270.6||10375
1634722670000|2021-10-20 09:37:50|270.6||270.6||270.6||270.6||0
1634722770000|2021-10-20 09:39:30|270.7||270.7||270.7||270.7||0
1634722780000|2021-10-20 09:39:40|270.6|270.4|270.6|270.5|270.6|270.5|270.6|270.4|8391
1634722840000|2021-10-20 09:40:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1064
1634723000000|2021-10-20 09:43:20|||||||||1847
1634723020000|2021-10-20 09:43:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|11880
1634723030000|2021-10-20 09:43:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2500
1634723050000|2021-10-20 09:44:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|740
1634723120000|2021-10-20 09:45:20|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|5523
1634723130000|2021-10-20 09:45:30||270.2||270.2||270.2||270.2|0
1634723160000|2021-10-20 09:46:00||270.3||270.3||270.3||270.3|0
1634723200000|2021-10-20 09:46:40|||||||||1
1634723210000|2021-10-20 09:46:50|||||||||200
1634723440000|2021-10-20 09:50:40|||||||||1017
1634723480000|2021-10-20 09:51:20|||||||||1247
1634723490000|2021-10-20 09:51:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|9047
1634723500000|2021-10-20 09:51:40||270.3||270.3||270.3||270.3|0
1634723510000|2021-10-20 09:51:50|270.4||270.4||270.4||270.4||0
1634723540000|2021-10-20 09:52:20|||||||||232
1634723590000|2021-10-20 09:53:10|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|24079
1634723600000|2021-10-20 09:53:20|270.5||270.4||270.5||270.4||0
1634723660000|2021-10-20 09:54:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2750
1634723720000|2021-10-20 09:55:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|760
1634723780000|2021-10-20 09:56:20|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|1431
1634723820000|2021-10-20 09:57:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|740
1634723850000|2021-10-20 09:57:30|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|6109
1634723950000|2021-10-20 09:59:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|21947
1634723960000|2021-10-20 09:59:20|270.9|270.6|270.8|270.7|270.9|270.7|270.7|270.6|17236
1634724000000|2021-10-20 10:00:00|||||||||321
1634724020000|2021-10-20 10:00:20|270.9||270.9||270.9||270.8||6682
1634724060000|2021-10-20 10:01:00|270.8||270.8||270.8||270.8||0
1634724070000|2021-10-20 10:01:10|||||||||216
1634724110000|2021-10-20 10:01:50|270.7|270.6|270.7|270.6|270.8|270.7|270.7|270.6|6656
1634724130000|2021-10-20 10:02:10||270.5||270.6||270.6||270.5|0
1634724140000|2021-10-20 10:02:20|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|18026
1634724220000|2021-10-20 10:03:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2739
1634724230000|2021-10-20 10:03:50|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|5840
1634724250000|2021-10-20 10:04:10|270.6||270.6||270.6||270.6||0
1634724300000|2021-10-20 10:05:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6744
1634724310000|2021-10-20 10:05:10|||||||||760
1634724320000|2021-10-20 10:05:20|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|12710
1634724340000|2021-10-20 10:05:40|270.6||270.6||270.6||270.6||1500
1634724360000|2021-10-20 10:06:00|270.7||270.7||270.7||270.7||3240
1634724380000|2021-10-20 10:06:20|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.6|3278
1634724400000|2021-10-20 10:06:40|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|7228
1634724470000|2021-10-20 10:07:50||270.6||270.6||270.6||270.6|0
1634724560000|2021-10-20 10:09:20|||||||||11
1634724580000|2021-10-20 10:09:40|270.8||270.8||270.8||270.8||5849
1634724610000|2021-10-20 10:10:10|270.9|270.7|270.9|270.7|270.9|270.8|270.9|270.7|11399
1634724630000|2021-10-20 10:10:30|270.8||270.8||270.8||270.8||0
1634724650000|2021-10-20 10:10:50|||||||||33
1634724670000|2021-10-20 10:11:10|270.9|270.8|271|270.8|271|270.8|270.9|270.8|11351
1634724680000|2021-10-20 10:11:20|270.9||270.9||270.9||270.9||0
1634724690000|2021-10-20 10:11:30|270.8|270.7|270.8|270.7|270.8|270.8|270.8|270.7|7529
1634724700000|2021-10-20 10:11:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4148
1634724750000|2021-10-20 10:12:30|270.8||270.8||270.8||270.8||4042
1634724940000|2021-10-20 10:15:40|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|0
1634724950000|2021-10-20 10:15:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3248
1634725020000|2021-10-20 10:17:00|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|8839
1634725030000|2021-10-20 10:17:10|270.8|270.6|270.8|270.7|270.8|270.7|270.7|270.6|17345
1634725040000|2021-10-20 10:17:20||270.6||270.6||270.6||270.6|0
1634725090000|2021-10-20 10:18:10|270.7||270.7||270.7||270.7||0
1634725120000|2021-10-20 10:18:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|774
1634725210000|2021-10-20 10:20:10|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|8597
1634725220000|2021-10-20 10:20:20|270.5||270.5||270.5||270.5||0
1634725250000|2021-10-20 10:20:50||270.3||270.3||270.3||270.3|0
1634725740000|2021-10-20 10:29:00|270.6|270.4|270.6|270.5|270.6|270.5|270.6|270.4|24045
1634725760000|2021-10-20 10:29:20|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|10928
1634725770000|2021-10-20 10:29:30|270.7||270.7||270.7||270.7||0
1634725780000|2021-10-20 10:29:40|270.6||270.6||270.6||270.6||0
1634725950000|2021-10-20 10:32:30|270.7||270.7||270.7||270.7||8407
1634725980000|2021-10-20 10:33:00|270.6|270.6|270.7|270.5|270.7|270.6|270.6|270.5|19917
1634726020000|2021-10-20 10:33:40|270.6||270.7||270.7||270.6||8000
1634726060000|2021-10-20 10:34:20||270.6||270.6||270.6||270.6|0
1634726080000|2021-10-20 10:34:40|||||||||536
1634726110000|2021-10-20 10:35:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|18231
1634726330000|2021-10-20 10:38:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|7053
1634726350000|2021-10-20 10:39:10|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|6122
1634726410000|2021-10-20 10:40:10|270.6|270.4|270.6|270.4|270.6|270.5|270.6|270.4|10172
1634726500000|2021-10-20 10:41:40||270.5||270.5||270.5||270.5|0
1634726550000|2021-10-20 10:42:30|||||||||119
1634726680000|2021-10-20 10:44:40|||||||||845
1634726770000|2021-10-20 10:46:10|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|12276
1634726800000|2021-10-20 10:46:40|270.5|270.5|270.5|270.4|270.5|270.5|270.5|270.4|5339
1634726850000|2021-10-20 10:47:30|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|6259
1634726900000|2021-10-20 10:48:20||270.4||270.4||270.4||270.4|2000
1634726970000|2021-10-20 10:49:30||270.3||270.3||270.3||270.3|2000
1634726990000|2021-10-20 10:49:50|270.4|270.4|270.4|270.3|270.5|270.4|270.3|270.2|17774
1634727110000|2021-10-20 10:51:50||270.2||270.2||270.2||270.2|4139
1634727120000|2021-10-20 10:52:00|||||||||2000
1634727160000|2021-10-20 10:52:40|270.3||270.3||270.3||270.3||0
1634727170000|2021-10-20 10:52:50|||||||||100
1634727270000|2021-10-20 10:54:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|14854
1634727280000|2021-10-20 10:54:40||270.3||270.3||270.3||270.3|2500
1634727300000|2021-10-20 10:55:00|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|5108
1634727360000|2021-10-20 10:56:00|||||||||1384
1634727510000|2021-10-20 10:58:30|270.5||270.4||270.5||270.4||6060
1634727530000|2021-10-20 10:58:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|740
1634727590000|2021-10-20 10:59:50|||||||||404
1634727630000|2021-10-20 11:00:30|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.3|38903
1634727640000|2021-10-20 11:00:40||270.3||270.3||270.3||270.3|2914
1634727700000|2021-10-20 11:01:40|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|10016
1634727720000|2021-10-20 11:02:00|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|3240
1634727730000|2021-10-20 11:02:10||270.4||270.4||270.4||270.4|0
1634728090000|2021-10-20 11:08:10|||||||||5
1634728120000|2021-10-20 11:08:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|7913
1634728140000|2021-10-20 11:09:00|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|5254
1634728150000|2021-10-20 11:09:10|270.5||270.5||270.5||270.5||0
1634728230000|2021-10-20 11:10:30|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|2740
1634728330000|2021-10-20 11:12:10|270.4|270.2|270.3|270.2|270.4|270.2|270.3|270.2|31603
1634728350000|2021-10-20 11:12:30|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|8809
1634728370000|2021-10-20 11:12:50|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|19960
1634728430000|2021-10-20 11:13:50|270.3||270.3||270.3||270.3||0
1634728520000|2021-10-20 11:15:20|270.4||270.4||270.4||270.4||4193
1634728530000|2021-10-20 11:15:30|270.3||270.3||270.3||270.3||0
1634728710000|2021-10-20 11:18:30|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|18483
1634728760000|2021-10-20 11:19:20|270.3||270.4||270.4||270.3||190
1634728770000|2021-10-20 11:19:30|270.3||270.3||270.3||270.3||0
1634728920000|2021-10-20 11:22:00|270.4|270.1|270.3|270.2|270.4|270.3|270.3|270.1|16025
1634729040000|2021-10-20 11:24:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1634729050000|2021-10-20 11:24:10|270.3||270.3||270.3||270.3||3241
1634729070000|2021-10-20 11:24:30||270.2||270.2||270.2||270.2|0
1634729100000|2021-10-20 11:25:00|270.4||270.3||270.4||270.3||10502
1634729290000|2021-10-20 11:28:10|||||||||44
1634729370000|2021-10-20 11:29:30|||||||||28
1634729380000|2021-10-20 11:29:40|270.4||270.3||270.4||270.3||7767
1634729420000|2021-10-20 11:30:20|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|11089
1634729480000|2021-10-20 11:31:20|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|1000
1634729490000|2021-10-20 11:31:30|||||||||2000
1634729500000|2021-10-20 11:31:40|270.1|270|270.1|270|270.1|270|270.1|270|8285
1634729520000|2021-10-20 11:32:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|19533
1634729550000|2021-10-20 11:32:30||270||270||270||270|2032
1634729620000|2021-10-20 11:33:40||270.1||270.1||270.1||270.1|0
1634729630000|2021-10-20 11:33:50|270.1|270|270.1|270|270.1|270.1|270.1|270|7080
1634729700000|2021-10-20 11:35:00|||||||||2238
1634729760000|2021-10-20 11:36:00|||||||||84
1634730060000|2021-10-20 11:41:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|31442
1634730080000|2021-10-20 11:41:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1634730090000|2021-10-20 11:41:30|270|269.9|270|269.9|270.1|270|270|269.9|58525
1634730150000|2021-10-20 11:42:30|270.1|270|270.1|270|270.1|270|270.1|270|4420
1634730190000|2021-10-20 11:43:10||269.9||270||270||269.9|7747
1634730200000|2021-10-20 11:43:20||269.9||270||270||269.9|5000
1634730210000|2021-10-20 11:43:30|||||||||171
1634730220000|2021-10-20 11:43:40|||||||||21
1634730360000|2021-10-20 11:46:00|||||||||113
1634730370000|2021-10-20 11:46:10|||||||||127
1634730380000|2021-10-20 11:46:20|||||||||15
1634730440000|2021-10-20 11:47:20|270|269.9|270.1|270|270.1|270|270|269.8|43087
1634730450000|2021-10-20 11:47:30|270|269.9|270|269.9|270.1|269.9|270|269.9|4953
1634730510000|2021-10-20 11:48:30|270.1|270|270.1|270|270.1|270|270.1|270|3475
1634730530000|2021-10-20 11:48:50||269.9||270||270||269.9|3241
1634730570000|2021-10-20 11:49:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|6408
1634730590000|2021-10-20 11:49:50|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|11782
1634730640000|2021-10-20 11:50:40||270.2||270.1||270.2||270.1|3864
1634730710000|2021-10-20 11:51:50|270.2||270.2||270.2||270.2||0
1634730720000|2021-10-20 11:52:00|270.1|270|270.1|270|270.2|270.1|270.1|270|12971
1634730740000|2021-10-20 11:52:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|7348
1634730750000|2021-10-20 11:52:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2500
1634730780000|2021-10-20 11:53:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|11292
1634730870000|2021-10-20 11:54:30|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|4698
1634730880000|2021-10-20 11:54:40|270.3||270.3||270.3||270.3||1200
1634730950000|2021-10-20 11:55:50|||||||||700
1634731030000|2021-10-20 11:57:10|||||||||1303
1634731160000|2021-10-20 11:59:20|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|28595
1634731250000|2021-10-20 12:00:50|||||||||1101
1634731260000|2021-10-20 12:01:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10597
1634731270000|2021-10-20 12:01:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|768
1634731380000|2021-10-20 12:03:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|1340
1634731390000|2021-10-20 12:03:10|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|18352
1634731410000|2021-10-20 12:03:30|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|10479
1634731420000|2021-10-20 12:03:40|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|3600
1634731440000|2021-10-20 12:04:00||270.6||270.6||270.6||270.6|0
1634731450000|2021-10-20 12:04:10|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|6479
1634731470000|2021-10-20 12:04:30|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|2905
1634731500000|2021-10-20 12:05:00||270.7||270.7||270.7||270.7|3548
1634731560000|2021-10-20 12:06:00|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|5910
1634731580000|2021-10-20 12:06:20|270.8||270.8||270.8||270.8||0
1634731620000|2021-10-20 12:07:00|270.9||270.8||270.9||270.8||3259
1634731670000|2021-10-20 12:07:50|||||||||1000
1634731690000|2021-10-20 12:08:10|||||||||159
1634731740000|2021-10-20 12:09:00|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.8|3266
1634731750000|2021-10-20 12:09:10|||||||||600
1634731770000|2021-10-20 12:09:30|271||270.9||271||270.9||0
1634731800000|2021-10-20 12:10:00|271||271||271||271||2100
1634731830000|2021-10-20 12:10:30|271.1|270.9|271.1|271|271.1|271|271|270.9|47779
1634731860000|2021-10-20 12:11:00|271.2|271.1|271.2|271|271.2|271.1|271.1|271|21833
1634731880000|2021-10-20 12:11:20||271.1||271.1||271.1||271.1|0
1634731900000|2021-10-20 12:11:40|271.3||271.3||271.3||271.3||4615
1634731920000|2021-10-20 12:12:00|271.2||271.3||271.3||271.2||0
1634731930000|2021-10-20 12:12:10||271.2||271.2||271.2||271.2|0
1634731970000|2021-10-20 12:12:50|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|15487
1634732040000|2021-10-20 12:14:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4445
1634732050000|2021-10-20 12:14:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|738
1634732070000|2021-10-20 12:14:30|||||||||42
1634732150000|2021-10-20 12:15:50|271.1|271|271.1|271|271.1|271|271.1|271|5023
1634732240000|2021-10-20 12:17:20|271|270.9|271.1|271|271.1|271|271|270.9|6560
1634732260000|2021-10-20 12:17:40|||||||||1975
1634732280000|2021-10-20 12:18:00||270.9||271||271||270.9|8912
1634732310000|2021-10-20 12:18:30||270.9||271||271||270.9|3265
1634732410000|2021-10-20 12:20:10|271.2||271.2||271.2||271.2||1461
1634732700000|2021-10-20 12:25:00||271.1||271.1||271.1||271.1|0
1634732710000|2021-10-20 12:25:10|||||||||34
1634732760000|2021-10-20 12:26:00|271.1|271|271.1|271|271.1|271|271|270.9|15944
1634732850000|2021-10-20 12:27:30|271.2|270.9|271|270.9|271.2|270.9|271|270.9|12421
1634732860000|2021-10-20 12:27:40|271.1||271||271.1||271||2130
1634732880000|2021-10-20 12:28:00|||||||||1768
1634732900000|2021-10-20 12:28:20|271.1|271|271.1|271|271.1|271|271.1|271|379
1634732910000|2021-10-20 12:28:30||270.9||270.9||270.9||270.9|3533
1634732940000|2021-10-20 12:29:00||271||271||271||271|730
1634732970000|2021-10-20 12:29:30|||||||||21
1634733120000|2021-10-20 12:32:00|||||||||1349
1634733180000|2021-10-20 12:33:00|271.2|271.1|271.2|271|271.2|271.1|271.2|271|8228
1634733280000|2021-10-20 12:34:40|271.3|271.1|271.2|271.1|271.3|271.2|271.2|271.1|8879
1634733320000|2021-10-20 12:35:20|271.1|271|271.1|271|271.1|271|271.1|271|6231
1634733330000|2021-10-20 12:35:30|271.2||271.2||271.2||271.2||1312
1634733380000|2021-10-20 12:36:20|||||||||3000
1634733540000|2021-10-20 12:39:00||271.1||271.1||271.1||271.1|1085
1634733550000|2021-10-20 12:39:10|271.1|271|271.2|271|271.2|271|271.1|271|8359
1634733600000|2021-10-20 12:40:00|271.1|270.9|271.2|271|271.2|271|271.1|270.9|18161
1634733660000|2021-10-20 12:41:00|271.3|271.1|271.3|271.2|271.3|271.2|271.2|271.1|7537
1634733720000|2021-10-20 12:42:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3028
1634733750000|2021-10-20 12:42:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.3|7964
1634733760000|2021-10-20 12:42:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|935
1634733780000|2021-10-20 12:43:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5360
1634733790000|2021-10-20 12:43:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|11438
1634733800000|2021-10-20 12:43:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6491
1634733870000|2021-10-20 12:44:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|7089
1634733910000|2021-10-20 12:45:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271|12276
1634733940000|2021-10-20 12:45:40|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|6059
1634733960000|2021-10-20 12:46:00||271.2||271.2||271.2||271.2|0
1634734090000|2021-10-20 12:48:10|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|10913
1634734170000|2021-10-20 12:49:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|758
1634734190000|2021-10-20 12:49:50|271.4||271.4||271.4||271.4||4310
1634734200000|2021-10-20 12:50:00|271.3||271.3||271.4||271.3||0
1634734210000|2021-10-20 12:50:10|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|5779
1634734270000|2021-10-20 12:51:10|271.2||271.2||271.2||271.2||0
1634734300000|2021-10-20 12:51:40|271.1|271|271.2|271|271.2|271|271.1|271|4726
1634734330000|2021-10-20 12:52:10|271.1||271.1||271.1||271.1||2500
1634734370000|2021-10-20 12:52:50|271|270.9|271.1|271|271.1|271|271|270.9|5371
1634734480000|2021-10-20 12:54:40|||||||||1036
1634734500000|2021-10-20 12:55:00|271|270.9|271.1|271|271.1|271|271|270.9|5654
1634734550000|2021-10-20 12:55:50|271.2|271.1|271.2|271|271.2|271.1|271.2|271|5731
1634734570000|2021-10-20 12:56:10|271.1||271.1||271.1||271.1||2000
1634734610000|2021-10-20 12:56:50|271.2|271.1|271.1|271|271.2|271.1|271.1|271|4461
1634734620000|2021-10-20 12:57:00|||||||||3309
1634734760000|2021-10-20 12:59:20|271|270.9|271|270.9|271.1|271|271|270.9|12874
1634734770000|2021-10-20 12:59:30|271.1|271|271.1|270.9|271.1|271|271.1|270.9|3498
1634734780000|2021-10-20 12:59:40||271||270.9||271||270.9|1216
1634734790000|2021-10-20 12:59:50|271.2|271|271.1|270.9|271.2|271|271.1|270.9|14083
1634734800000|2021-10-20 13:00:00|271.2|271|271.1|271|271.2|271|271.1|271|2062
1634734840000|2021-10-20 13:00:40|||||||||2519
1634734860000|2021-10-20 13:01:00|271|270.9|271|270.9|271.1|271|271|270.9|7151
1634734870000|2021-10-20 13:01:10|||||||||475
1634734890000|2021-10-20 13:01:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|5536
1634734900000|2021-10-20 13:01:40|||||||||1
1634734910000|2021-10-20 13:01:50|271||271||271||270.9||189
1634734920000|2021-10-20 13:02:00||270.9||270.9||270.9||270.9|0
1634735050000|2021-10-20 13:04:10|271.1|271|271|270.9|271.1|271|271|270.9|9751
1634735070000|2021-10-20 13:04:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4106
1634735080000|2021-10-20 13:04:40|||||||||186
1634735110000|2021-10-20 13:05:10|271||270.9||271||270.9||6827
1634735140000|2021-10-20 13:05:40|271|270.9|271|270.9|271|270.9|271|270.9|2223
1634735290000|2021-10-20 13:08:10||270.8||270.8||270.8||270.8|3252
1634735300000|2021-10-20 13:08:20|271.1|270.9|271|270.9|271.1|271|271|270.9|4349
1634735390000|2021-10-20 13:09:50|||||||||508
1634735400000|2021-10-20 13:10:00|||||||||11212
1634735420000|2021-10-20 13:10:20|271.1|271|271.1|271|271.1|271|271|271|4606
1634735440000|2021-10-20 13:10:40|||||||||411
1634735640000|2021-10-20 13:14:00|271|270.9|271.1|271|271.1|271|271|270.9|13320
1634735650000|2021-10-20 13:14:10||270.9||271||271||270.9|0
1634735660000|2021-10-20 13:14:20||270.9||270.9||270.9||270.9|9286
1634735670000|2021-10-20 13:14:30|271|271|271|270.9|271|271|271|270.9|2600
1634735800000|2021-10-20 13:16:40|271.1|271|271.1|271|271.1|271|271.1|271|9766
1634735880000|2021-10-20 13:18:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|9914
1634735930000|2021-10-20 13:18:50|271|270.9|271|270.9|271|270.9|271|270.9|780
1634735990000|2021-10-20 13:19:50|271.1|271|271.1|271|271.1|271|271.1|271|16888
1634736080000|2021-10-20 13:21:20|271.2|271.1|271.2|271.1|271.2|271.1|271.1|271|22961
1634736100000|2021-10-20 13:21:40|271.3||271.2||271.3||271.2||0
1634736140000|2021-10-20 13:22:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|4438
1634736200000|2021-10-20 13:23:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|6615
1634736230000|2021-10-20 13:23:50|271.5||271.4||271.5||271.4||4984
1634736290000|2021-10-20 13:24:50|271.5||271.4||271.5||271.4||0
1634736320000|2021-10-20 13:25:20|271.5||271.4||271.5||271.4||2319
1634736350000|2021-10-20 13:25:50|||||||||535
1634736510000|2021-10-20 13:28:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|8195
1634736520000|2021-10-20 13:28:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|8801
1634736540000|2021-10-20 13:29:00|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|40636
1634736550000|2021-10-20 13:29:10||271.3||271.3||271.3||271.3|0
1634736590000|2021-10-20 13:29:50|271.5||271.5||271.5||271.4||13998
1634736610000|2021-10-20 13:30:10|271.4||271.4||271.4||271.4||0
1634736630000|2021-10-20 13:30:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4680
1634736660000|2021-10-20 13:31:00|271.4|271.3|271.4|271.2|271.5|271.4|271.4|271.2|14426
1634736670000|2021-10-20 13:31:10||271.3||271.2||271.3||271.2|2500
1634736680000|2021-10-20 13:31:20|271.3||271.3||271.3||271.3||0
1634736710000|2021-10-20 13:31:50|271.4||271.3||271.4||271.3||9446
1634736720000|2021-10-20 13:32:00|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|12487
1634736730000|2021-10-20 13:32:10|271.2||271.2||271.2||271.2||0
1634736740000|2021-10-20 13:32:20|271.3||271.3||271.3||271.2||5000
1634736750000|2021-10-20 13:32:30|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.2|8275
1634736770000|2021-10-20 13:32:50|||||||||600
1634736780000|2021-10-20 13:33:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|7069
1634736790000|2021-10-20 13:33:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|740
1634736800000|2021-10-20 13:33:20|271.4||271.4||271.4||271.4||3726
1634736810000|2021-10-20 13:33:30|271.3|271.1|271.3|271.1|271.4|271.1|271.2|271.1|14209
1634736880000|2021-10-20 13:34:40|271.4|271.2|271.4|271.3|271.4|271.3|271.4|271.2|2902
1634736890000|2021-10-20 13:34:50|271.5||271.5||271.5||271.5||3562
1634736900000|2021-10-20 13:35:00|271.6|271.4|271.4|271.3|271.6|271.4|271.4|271.3|25607
1634736910000|2021-10-20 13:35:10|||||||||1
1634737010000|2021-10-20 13:36:50|||||||||328
1634737020000|2021-10-20 13:37:00|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|13408
1634737030000|2021-10-20 13:37:10||271.4||271.4||271.4||271.4|0
1634737040000|2021-10-20 13:37:20|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|4739
1634737070000|2021-10-20 13:37:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|5268
1634737140000|2021-10-20 13:39:00|||||||||1921
1634737160000|2021-10-20 13:39:20|||||||||640
1634737170000|2021-10-20 13:39:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|4345
1634737190000|2021-10-20 13:39:50|||||||||22
1634737280000|2021-10-20 13:41:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|11999
1634737290000|2021-10-20 13:41:30|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.4|17035
1634737300000|2021-10-20 13:41:40|||||||||1090
1634737310000|2021-10-20 13:41:50||271.3||271.3||271.3||271.3|0
1634737320000|2021-10-20 13:42:00||271.4||271.3||271.4||271.3|3745
1634737330000|2021-10-20 13:42:10|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.4|4835
1634737370000|2021-10-20 13:42:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3025
1634737410000|2021-10-20 13:43:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634737440000|2021-10-20 13:44:00|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|7992
1634737530000|2021-10-20 13:45:30|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|23710
1634737540000|2021-10-20 13:45:40||271.7||271.7||271.7||271.6|0
1634737560000|2021-10-20 13:46:00|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.7|6939
1634737570000|2021-10-20 13:46:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|458
1634737600000|2021-10-20 13:46:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|7904
1634737640000|2021-10-20 13:47:20|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|21337
1634737650000|2021-10-20 13:47:30|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|3505
1634737670000|2021-10-20 13:47:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|1997
1634737790000|2021-10-20 13:49:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1234
1634737840000|2021-10-20 13:50:40|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|22553
1634737900000|2021-10-20 13:51:40|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.5|19049
1634737910000|2021-10-20 13:51:50|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|1782
1634737920000|2021-10-20 13:52:00|271.6||271.6||271.6||271.6||0
1634737980000|2021-10-20 13:53:00|||||||||1000
1634738010000|2021-10-20 13:53:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|11587
1634738030000|2021-10-20 13:53:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|6365
1634738040000|2021-10-20 13:54:00|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|15238
1634738100000|2021-10-20 13:55:00|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|10533
1634738110000|2021-10-20 13:55:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|12647
1634738140000|2021-10-20 13:55:40|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|16436
1634738160000|2021-10-20 13:56:00|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|5997
1634738170000|2021-10-20 13:56:10||271.7||271.7||271.7||271.7|0
1634738200000|2021-10-20 13:56:40|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|28519
1634738230000|2021-10-20 13:57:10||271.7||271.7||271.7||271.7|0
1634738240000|2021-10-20 13:57:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|2687
1634738320000|2021-10-20 13:58:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|19128
1634738410000|2021-10-20 14:00:10|||||||||2730
1634738440000|2021-10-20 14:00:40|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|11037
1634738450000|2021-10-20 14:00:50||271.6||271.6||271.6||271.6|0
1634738460000|2021-10-20 14:01:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|12329
1634738480000|2021-10-20 14:01:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|458
1634738490000|2021-10-20 14:01:30|||||||||2566
1634738500000|2021-10-20 14:01:40|||||||||1918
1634738520000|2021-10-20 14:02:00|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|8346
1634738560000|2021-10-20 14:02:40|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|5479
1634738570000|2021-10-20 14:02:50||271.6||271.6||271.6||271.6|0
1634738580000|2021-10-20 14:03:00||271.5||271.6||271.6||271.5|0
1634738610000|2021-10-20 14:03:30|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|16379
1634738660000|2021-10-20 14:04:20|271.7||271.7||271.7||271.7||1700
1634738670000|2021-10-20 14:04:30||271.5||271.6||271.6||271.5|19500
1634738680000|2021-10-20 14:04:40|271.6|271.5|271.6|271.5|271.7|271.6|271.6|271.5|10596
1634738710000|2021-10-20 14:05:10|271.5|271.4|271.5|271.4|271.6|271.4|271.5|271.4|12550
1634738730000|2021-10-20 14:05:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|16671
1634738740000|2021-10-20 14:05:40||271.2||271.3||271.3||271.2|18372
1634738750000|2021-10-20 14:05:50|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|4227
1634738770000|2021-10-20 14:06:10|||||||||1870
1634738780000|2021-10-20 14:06:20||271.2||271.3||271.3||271.2|0
1634738790000|2021-10-20 14:06:30|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.3|10345
1634738800000|2021-10-20 14:06:40|||||||||1011
1634738850000|2021-10-20 14:07:30|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|12786
1634738940000|2021-10-20 14:09:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3482
1634739050000|2021-10-20 14:10:50|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|5228
1634739100000|2021-10-20 14:11:40||271.7||271.7||271.7||271.7|0
1634739180000|2021-10-20 14:13:00|271.9||271.9||271.9||271.8||10239
1634739190000|2021-10-20 14:13:10|271.8||271.8||271.8||271.8||0
1634739380000|2021-10-20 14:16:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|19990
1634739410000|2021-10-20 14:16:50|271.6|271.5|271.6|271.4|271.6|271.5|271.6|271.4|15604
1634739420000|2021-10-20 14:17:00||271.5||271.4||271.5||271.4|912
1634739520000|2021-10-20 14:18:40|271.5|271.5|271.5|271.4|271.5|271.5|271.5|271.4|737
1634739600000|2021-10-20 14:20:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|7225
1634739610000|2021-10-20 14:20:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|756
1634739630000|2021-10-20 14:20:30|||||||||1518
1634739650000|2021-10-20 14:20:50||271.3||271.4||271.4||271.3|6370
1634739730000|2021-10-20 14:22:10|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|1745
1634739770000|2021-10-20 14:22:50||271.3||271.3||271.3||271.3|3240
1634739820000|2021-10-20 14:23:40|271.4||271.4||271.4||271.4||0
1634739900000|2021-10-20 14:25:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|12384
1634739920000|2021-10-20 14:25:20||271.3||271.4||271.4||271.3|6959
1634739930000|2021-10-20 14:25:30|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|20719
1634739940000|2021-10-20 14:25:40|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|10296
1634739960000|2021-10-20 14:26:00|271.5||271.4||271.5||271.4||1867
1634739970000|2021-10-20 14:26:10||271.2||271.2||271.2||271.2|2899
1634739980000|2021-10-20 14:26:20||271.3||271.3||271.3||271.3|0
1634740040000|2021-10-20 14:27:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|6121
1634740200000|2021-10-20 14:30:00|||||||||355
1634740260000|2021-10-20 14:31:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|2214
1634740310000|2021-10-20 14:31:50|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|7218
1634740320000|2021-10-20 14:32:00|||||||||1520
1634740330000|2021-10-20 14:32:10|271.7||271.6||271.7||271.6||0
1634740340000|2021-10-20 14:32:20|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.2|62807
1634740360000|2021-10-20 14:32:40||271.4||271.3||271.4||271.3|0
1634740380000|2021-10-20 14:33:00|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.3|14969
1634740400000|2021-10-20 14:33:20|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|9526
1634740430000|2021-10-20 14:33:50||271.4||271.4||271.4||271.4|0
1634740690000|2021-10-20 14:38:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|9320
1634741120000|2021-10-20 14:45:20|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.3|43578
1634741130000|2021-10-20 14:45:30|271.5||271.5||271.5||271.5||1
1634741200000|2021-10-20 14:46:40|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|5802
1634741210000|2021-10-20 14:46:50|271.6|271.4|271.6|271.5|271.7|271.5|271.6|271.4|40133
1634741280000|2021-10-20 14:48:00|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|25414
1634741290000|2021-10-20 14:48:10|||||||||1
1634741310000|2021-10-20 14:48:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|13510
1634741330000|2021-10-20 14:48:50|||||||||400
1634741370000|2021-10-20 14:49:30|||||||||200
1634741410000|2021-10-20 14:50:10|271.2|271.1|271.2|271|271.2|271.1|271.2|271|17788
1634741420000|2021-10-20 14:50:20||271.1||271||271.1||271|0
1634741430000|2021-10-20 14:50:30||271.1||271.1||271.1||271.1|0
1634741450000|2021-10-20 14:50:50|||||||||2339
1634741470000|2021-10-20 14:51:10|||||||||500
1634741540000|2021-10-20 14:52:20|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|43967
1634741560000|2021-10-20 14:52:40|||||||||3166
1634741620000|2021-10-20 14:53:40|271.1|271|271.1|271|271.1|271|271.1|271|8277
1634741670000|2021-10-20 14:54:30|271.2|271.1|271.2|271|271.2|271.1|271.2|271|19173
1634741680000|2021-10-20 14:54:40|271.1||271.1||271.1||271.1||3841
1634741730000|2021-10-20 14:55:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|13431
1634741740000|2021-10-20 14:55:40|271.1|271|271.2|271|271.2|271|271.1|271|14047
1634741760000|2021-10-20 14:56:00|271.1||271.1||271.1||271.1||0
1634741800000|2021-10-20 14:56:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8308
1634741820000|2021-10-20 14:57:00|271.1|271|271.1|270.9|271.2|271|271|270.9|23257
1634741830000|2021-10-20 14:57:10||271||271||271||271|185
1634741910000|2021-10-20 14:58:30|271.2|271.1|271.2|271|271.2|271.1|271.2|271|13344
1634741960000|2021-10-20 14:59:20|271.1|271.1|271.2|271|271.2|271.1|271.1|271|11634
1634741980000|2021-10-20 14:59:40||271.1||271.1||271.1||271.1|3044
1634742010000|2021-10-20 15:00:10|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|31011
1634742020000|2021-10-20 15:00:20|||||||||2359
1634742030000|2021-10-20 15:00:30|||||||||386
1634742050000|2021-10-20 15:00:50|||||||||3831
1634742090000|2021-10-20 15:01:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6945
1634742100000|2021-10-20 15:01:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|8352
1634742140000|2021-10-20 15:02:20|||||||||500
1634742190000|2021-10-20 15:03:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|7279
1634742200000|2021-10-20 15:03:20|||||||||1
1634742300000|2021-10-20 15:05:00|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|29236
1634742350000|2021-10-20 15:05:50|271.3||271.3||271.3||271.3||2256
1634742360000|2021-10-20 15:06:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|18928
1634742370000|2021-10-20 15:06:10|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|18901
1634742390000|2021-10-20 15:06:30|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|13266
1634742410000|2021-10-20 15:06:50|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|27106
1634742440000|2021-10-20 15:07:20|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|68689
1634742460000|2021-10-20 15:07:40|271.5||271.4||271.5||271.4||12527
1634742470000|2021-10-20 15:07:50|271.5||271.4||271.5||271.4||4591
1634742480000|2021-10-20 15:08:00|271.5||271.4||271.5||271.4||0
1634742610000|2021-10-20 15:10:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|8737
1634742810000|2021-10-20 15:13:30|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|25548
1634742820000|2021-10-20 15:13:40||271.5||271.6||271.6||271.5|35308
1634742870000|2021-10-20 15:14:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|7273
1634742950000|2021-10-20 15:15:50|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|51322
1634742960000|2021-10-20 15:16:00||271.6||271.6||271.6||271.6|590
1634743130000|2021-10-20 15:18:50|271.8||271.7||271.8||271.7||5253
1634743140000|2021-10-20 15:19:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|17037
1634743410000|2021-10-20 15:23:30|||||||||200
1634743450000|2021-10-20 15:24:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|39606
1634743460000|2021-10-20 15:24:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|29939
1634743470000|2021-10-20 15:24:30|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|7425
1634743510000|2021-10-20 15:25:10|||||||||430
1634743520000|2021-10-20 15:25:20|||||||||518
1634743540000|2021-10-20 15:25:40|||||||||2410
1634743580000|2021-10-20 15:26:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|22443
1634743590000|2021-10-20 15:26:30|||||||||5048
1634743620000|2021-10-20 15:27:00|||||||||2909
1634743640000|2021-10-20 15:27:20|||||||||2836
1634743670000|2021-10-20 15:27:50|||||||||3295
1634743680000|2021-10-20 15:28:00|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|7365
1634743690000|2021-10-20 15:28:10||271.5||271.5||271.5||271.5|15
1634743710000|2021-10-20 15:28:30|271.6||271.7||271.7||271.6||3653
1634743720000|2021-10-20 15:28:40|271.6||271.6||271.6||271.6||5141
1634743730000|2021-10-20 15:28:50|||||||||1430
1634743740000|2021-10-20 15:29:00||271.4||271.5||271.5||271.4|3049
1634743750000|2021-10-20 15:29:10|||||||||1352
1634743760000|2021-10-20 15:29:20||271.4||271.4||271.4||271.4|0
1634743770000|2021-10-20 15:29:30|271.5|271.5|271.6|271.4|271.6|271.5|271.5|271.4|7869
1634743780000|2021-10-20 15:29:40|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|39094
1634743790000|2021-10-20 15:29:50||271.4||271.4||271.4||271.4|4687
1634799600000|2021-10-21 07:00:00|271.4|271.1|271.4|271.2|271.4|271.2|271.3|271|81946
1634799610000|2021-10-21 07:00:10|271.3|271.1|271.1|270.7|271.3|271.1|271.1|270.7|3208
1634799620000|2021-10-21 07:00:20|271.2|270.8|271.4|271.1|271.4|271.1|271.2|270.8|0
1634799630000|2021-10-21 07:00:30|271.3|271|271.3|271|271.3|271|271.3|271|0
1634799650000|2021-10-21 07:00:50|271.2|270.9|271.3|270.9|271.3|270.9|271.1|270.7|4198
1634799660000|2021-10-21 07:01:00||271||270.9||271||270.9|0
1634799680000|2021-10-21 07:01:20|271.4|271.1|271.6|271.3|271.8|271.4|271.4|271.1|11163
1634799690000|2021-10-21 07:01:30|271.5|271.4|271.6|271.3|271.6|271.4|271.5|271.3|468
1634799700000|2021-10-21 07:01:40|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.3|7480
1634799720000|2021-10-21 07:02:00|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.5|1240
1634799760000|2021-10-21 07:02:40|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|10000
1634799820000|2021-10-21 07:03:40|271.7|271.5|271.5|271.3|271.7|271.5|271.5|271.3|20795
1634799840000|2021-10-21 07:04:00|271.6||271.5||271.6||271.5||0
1634799860000|2021-10-21 07:04:20|271.6||271.6||271.6||271.6||0
1634799870000|2021-10-21 07:04:30|271.5||271.6||271.6||271.5||0
1634799880000|2021-10-21 07:04:40|271.7|271.4|271.5|271.3|271.7|271.4|271.5|271.3|2139
1634799900000|2021-10-21 07:05:00|271.6|271.4|271.7|271.4|271.7|271.4|271.6|271.4|750
1634799910000|2021-10-21 07:05:10|271.6|271.3|271.3|271.1|271.6|271.4|271.3|270.9|12222
1634799920000|2021-10-21 07:05:20||271||271||271||271|0
1634799930000|2021-10-21 07:05:30||271.1||271||271.1||271|3125
1634799940000|2021-10-21 07:05:40||271.1||271.1||271.1||271|0
1634799950000|2021-10-21 07:05:50||271||271||271||271|0
1634799970000|2021-10-21 07:06:10|271.2|270.9|271.3|271.1|271.3|271.2|271.1|270.7|19433
1634800010000|2021-10-21 07:06:50|271.4|271.2|271.7|271.5|271.7|271.5|271.4|271.2|29950
1634800020000|2021-10-21 07:07:00|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1634800090000|2021-10-21 07:08:10|271.9|271.7|271.7|271.5|271.9|271.7|271.7|271.4|21998
1634800120000|2021-10-21 07:08:40|271.8|271.6|271.8|271.5|271.9|271.6|271.8|271.5|3500
1634800130000|2021-10-21 07:08:50||271.6||271.6||271.6||271.5|0
1634800150000|2021-10-21 07:09:10||271.5||271.6||271.6||271.5|0
1634800160000|2021-10-21 07:09:20|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|583
1634800170000|2021-10-21 07:09:30|271.7|271.6|271.8|271.5|271.8|271.6|271.7|271.5|0
1634800210000|2021-10-21 07:10:10|271.7||271.7||271.7||271.7||0
1634800220000|2021-10-21 07:10:20|271.6|271.4|271.4|271.2|271.6|271.4|271.3|271.1|13685
1634800240000|2021-10-21 07:10:40|271.3|271.1|271.2|271|271.3|271.1|271.2|271|961
1634800250000|2021-10-21 07:10:50|271.3|271.1|271.4|271.1|271.4|271.1|271.3|271.1|2500
1634800270000|2021-10-21 07:11:10||271.2||271.1||271.2||271.1|0
1634800290000|2021-10-21 07:11:30|271.3|271|271.2|271|271.3|271|271.2|271|1688
1634800330000|2021-10-21 07:12:10|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1634800340000|2021-10-21 07:12:20|271|270.8|271|270.8|271|270.9|270.9|270.7|2500
1634800360000|2021-10-21 07:12:40|270.9||270.9||270.9||270.9||0
1634800400000|2021-10-21 07:13:20|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|1362
1634800420000|2021-10-21 07:13:40|270.7|270.5|270.7|270.5|270.7|270.6|270.7|270.5|0
1634800440000|2021-10-21 07:14:00|270.6|270.6|270.6|270.5|270.6|270.6|270.6|270.5|11838
1634800450000|2021-10-21 07:14:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|2905
1634800460000|2021-10-21 07:14:20||270.5||270.5||270.5||270.5|0
1634800470000|2021-10-21 07:14:30|270.6||270.6||270.6||270.6||0
1634800490000|2021-10-21 07:14:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|3599
1634800500000|2021-10-21 07:15:00|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|3374
1634800510000|2021-10-21 07:15:10|270.7||270.7||270.7||270.7||0
1634800520000|2021-10-21 07:15:20|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|228
1634800570000|2021-10-21 07:16:10|270.7|270.7|270.7|270.6|270.8|270.7|270.7|270.6|19272
1634800580000|2021-10-21 07:16:20||270.5||270.6||270.6||270.5|8813
1634800590000|2021-10-21 07:16:30|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|9571
1634800600000|2021-10-21 07:16:40|270.5|270.5|270.8|270.7|270.8|270.7|270.5|270.5|19845
1634800610000|2021-10-21 07:16:50||270.6||270.7||270.7||270.6|0
1634800620000|2021-10-21 07:17:00|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.6|120
1634800630000|2021-10-21 07:17:10|270.8|270.5|270.7|270.6|270.9|270.8|270.6|270.5|64893
1634800640000|2021-10-21 07:17:20|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|2500
1634800650000|2021-10-21 07:17:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1634800660000|2021-10-21 07:17:40|270.8|270.5|270.8|270.6|270.8|270.6|270.6|270.5|11470
1634800670000|2021-10-21 07:17:50|270.7||270.7||270.7||270.7||0
1634800700000|2021-10-21 07:18:20|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.4|8885
1634800740000|2021-10-21 07:19:00||270.6||270.6||270.6||270.6|0
1634800750000|2021-10-21 07:19:10||270.5||270.5||270.5||270.5|0
1634800770000|2021-10-21 07:19:30||270.6||270.6||270.6||270.6|0
1634800810000|2021-10-21 07:20:10|270.6|270.5|270.6|270.5|270.6|270.6|270.6|270.5|0
1634800820000|2021-10-21 07:20:20|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|9877
1634800860000|2021-10-21 07:21:00|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.4|19270
1634800870000|2021-10-21 07:21:10||270.6||270.6||270.6||270.6|0
1634800940000|2021-10-21 07:22:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|989
1634800960000|2021-10-21 07:22:40|||||||||3000
1634800990000|2021-10-21 07:23:10|||||||||500
1634801030000|2021-10-21 07:23:50|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|941
1634801040000|2021-10-21 07:24:00|270.5||270.5||270.5||270.5||2000
1634801080000|2021-10-21 07:24:40|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|4825
1634801130000|2021-10-21 07:25:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9295
1634801140000|2021-10-21 07:25:40|270.5|270.4|270.6|270.5|270.7|270.6|270.5|270.4|40401
1634801150000|2021-10-21 07:25:50|270.7||270.7||270.7||270.7||0
1634801160000|2021-10-21 07:26:00|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.6|3819
1634801200000|2021-10-21 07:26:40|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|10864
1634801210000|2021-10-21 07:26:50|||||||||750
1634801220000|2021-10-21 07:27:00|270.9|270.8|271|270.8|271|270.8|270.9|270.8|1538
1634801280000|2021-10-21 07:28:00|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1634801290000|2021-10-21 07:28:10|271|270.8|271|270.9|271|270.9|270.9|270.7|13354
1634801300000|2021-10-21 07:28:20|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|7321
1634801310000|2021-10-21 07:28:30|270.8||270.8||270.8||270.8||0
1634801380000|2021-10-21 07:29:40|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|19209
1634801440000|2021-10-21 07:30:40|270.9|270.8|271|270.8|271|270.9|270.9|270.8|12281
1634801450000|2021-10-21 07:30:50||270.9||270.9||270.9||270.9|0
1634801620000|2021-10-21 07:33:40||270.8||270.9||270.9||270.8|7306
1634801640000|2021-10-21 07:34:00|271.1|271|271.1|271|271.2|271.1|271.1|271|11578
1634801680000|2021-10-21 07:34:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6863
1634801700000|2021-10-21 07:35:00|271.1|271|271.1|271|271.1|271|271.1|271|8514
1634801740000|2021-10-21 07:35:40|||||||||729
1634801770000|2021-10-21 07:36:10|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|5562
1634801820000|2021-10-21 07:37:00|271.2||271.2||271.2||271.2||0
1634801840000|2021-10-21 07:37:20|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|8327
1634801880000|2021-10-21 07:38:00|271.3||271.3||271.3||271.3||750
1634801890000|2021-10-21 07:38:10|271.2||271.3||271.3||271.2||400
1634801940000|2021-10-21 07:39:00|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|27300
1634802050000|2021-10-21 07:40:50|271.2|271.1|271.1|271|271.2|271.1|271.1|271|3542
1634802080000|2021-10-21 07:41:20||270.9||270.9||270.9||270.9|4223
1634802090000|2021-10-21 07:41:30||271||270.9||271||270.9|2500
1634802150000|2021-10-21 07:42:30|271|271|271|270.9|271|271|271|270.9|10561
1634802160000|2021-10-21 07:42:40|271.1|271|271.1|271|271.1|271|271.1|271|738
1634802170000|2021-10-21 07:42:50||270.9||270.9||270.9||270.9|0
1634802190000|2021-10-21 07:43:10||271||271||271||271|712
1634802270000|2021-10-21 07:44:30|||||||||700
1634802290000|2021-10-21 07:44:50|||||||||862
1634802350000|2021-10-21 07:45:50|||||||||5932
1634802360000|2021-10-21 07:46:00|271|270.9|271|270.9|271|270.9|271|270.9|753
1634802370000|2021-10-21 07:46:10|271.1|271|271.1|271|271.1|271|271|270.9|3267
1634802380000|2021-10-21 07:46:20|271|270.9|271.1|270.9|271.1|270.9|271|270.9|0
1634802420000|2021-10-21 07:47:00|271||271||271||271||0
1634802430000|2021-10-21 07:47:10|271.1|271|271.1|271|271.1|271|271.1|271|1086
1634802480000|2021-10-21 07:48:00|271|270.9|271|270.9|271|270.9|271|270.9|4085
1634802510000|2021-10-21 07:48:30|271.1|271|271.1|271|271.1|271|271|271|6774
1634802530000|2021-10-21 07:48:50|271|270.9|271|270.9|271|270.9|271|270.9|4361
1634802540000|2021-10-21 07:49:00|271.1|271|271.1|270.9|271.1|271|271|270.9|0
1634802560000|2021-10-21 07:49:20|271||271||271||271||0
1634802570000|2021-10-21 07:49:30|271.1|271|271.1|271|271.1|271|271.1|271|739
1634802610000|2021-10-21 07:50:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|9064
1634802620000|2021-10-21 07:50:20|271.2|271.1|271.1|271|271.2|271.1|271.1|271|0
1634802640000|2021-10-21 07:50:40||270.9||271||271||270.9|11962
1634802650000|2021-10-21 07:50:50|||||||||180
1634802660000|2021-10-21 07:51:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|4591
1634802720000|2021-10-21 07:52:00|||||||||600
1634802800000|2021-10-21 07:53:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|564
1634802810000|2021-10-21 07:53:30|271.1|271|271.1|271|271.1|271|271.1|271|738
1634802820000|2021-10-21 07:53:40|||||||||1144
1634802920000|2021-10-21 07:55:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|773
1634802930000|2021-10-21 07:55:30|271.1|271|271.1|271|271.1|271|271.1|271|210
1634802960000|2021-10-21 07:56:00|271|270.9|271|270.9|271|270.9|271|270.8|1718
1634802970000|2021-10-21 07:56:10||270.8||270.8||270.8||270.8|0
1634802980000|2021-10-21 07:56:20||270.9||270.9||270.9||270.9|0
1634803020000|2021-10-21 07:57:00|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|18985
1634803030000|2021-10-21 07:57:10|271|270.9|271|270.9|271|270.9|271|270.9|4110
1634803040000|2021-10-21 07:57:20|||||||||102
1634803050000|2021-10-21 07:57:30|271.1|271|271.1|271|271.1|271|271.1|271|739
1634803060000|2021-10-21 07:57:40||270.9||271||271||270.9|0
1634803070000|2021-10-21 07:57:50|||||||||4
1634803080000|2021-10-21 07:58:00|271|270.9|270.9|270.8|271|270.9|270.9|270.8|18910
1634803090000|2021-10-21 07:58:10|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|7030
1634803260000|2021-10-21 08:01:00||270.8||270.8||270.8||270.8|0
1634803270000|2021-10-21 08:01:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3239
1634803280000|2021-10-21 08:01:20|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|4306
1634803300000|2021-10-21 08:01:40|271|270.9|271|270.8|271|270.9|271|270.8|4022
1634803320000|2021-10-21 08:02:00|270.9|270.7|270.9|270.8|270.9|270.8|270.8|270.7|5000
1634803330000|2021-10-21 08:02:10|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|14899
1634803340000|2021-10-21 08:02:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|13267
1634803380000|2021-10-21 08:03:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3797
1634803430000|2021-10-21 08:03:50|270.7|270.6|270.7|270.6|270.8|270.7|270.7|270.6|16679
1634803450000|2021-10-21 08:04:10|270.8|270.7|270.8|270.6|270.9|270.7|270.8|270.6|10495
1634803470000|2021-10-21 08:04:30||270.7||270.6||270.7||270.6|739
1634803500000|2021-10-21 08:05:00||270.7||270.7||270.7||270.7|0
1634803510000|2021-10-21 08:05:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|739
1634803520000|2021-10-21 08:05:20|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|16220
1634803540000|2021-10-21 08:05:40|270.8||270.7||270.8||270.7||6438
1634803560000|2021-10-21 08:06:00|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|1181
1634803570000|2021-10-21 08:06:10|270.9||270.8||270.9||270.8||0
1634803580000|2021-10-21 08:06:20|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|12124
1634803640000|2021-10-21 08:07:20|270.7|270.5|270.6|270.5|270.7|270.5|270.6|270.4|28376
1634803660000|2021-10-21 08:07:40|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|3725
1634803670000|2021-10-21 08:07:50|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|742
1634803680000|2021-10-21 08:08:00|270.6||270.6||270.6||270.6||0
1634803760000|2021-10-21 08:09:20|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|30587
1634803780000|2021-10-21 08:09:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4223
1634803820000|2021-10-21 08:10:20|||||||||1889
1634803860000|2021-10-21 08:11:00||270.5||270.6||270.6||270.5|3248
1634803870000|2021-10-21 08:11:10|||||||||4000
1634803880000|2021-10-21 08:11:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1139
1634803890000|2021-10-21 08:11:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|1361
1634803930000|2021-10-21 08:12:10|270.9||270.8||270.9||270.8||11177
1634803960000|2021-10-21 08:12:40|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|14220
1634803970000|2021-10-21 08:12:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1634803990000|2021-10-21 08:13:10||270.5||270.5||270.5||270.5|3241
1634804050000|2021-10-21 08:14:10||270.6||270.5||270.6||270.5|50
1634804110000|2021-10-21 08:15:10||270.6||270.6||270.6||270.6|1
1634804130000|2021-10-21 08:15:30|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|8743
1634804140000|2021-10-21 08:15:40|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|5141
1634804150000|2021-10-21 08:15:50|270.7||270.7||270.7||270.7||0
1634804170000|2021-10-21 08:16:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|8149
1634804200000|2021-10-21 08:16:40|||||||||17
1634804210000|2021-10-21 08:16:50|270.5|270.4|270.5|270.4|270.6|270.5|270.4|270.3|4525
1634804220000|2021-10-21 08:17:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|7014
1634804330000|2021-10-21 08:18:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|15468
1634804340000|2021-10-21 08:19:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|757
1634804360000|2021-10-21 08:19:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|10344
1634804400000|2021-10-21 08:20:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|739
1634804430000|2021-10-21 08:20:30|||||||||1989
1634804470000|2021-10-21 08:21:10||270.6||270.7||270.7||270.6|2500
1634804550000|2021-10-21 08:22:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|9752
1634804590000|2021-10-21 08:23:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3239
1634804600000|2021-10-21 08:23:20|||||||||135
1634804610000|2021-10-21 08:23:30||270.7||270.7||270.7||270.7|0
1634804620000|2021-10-21 08:23:40||270.8||270.8||270.8||270.8|0
1634804630000|2021-10-21 08:23:50|271|270.9|271|270.9|271|270.9|271|270.9|942
1634804680000|2021-10-21 08:24:40|271.1|271|271.1|271|271.1|271|271.1|271|739
1634804700000|2021-10-21 08:25:00|||||||||176
1634804710000|2021-10-21 08:25:10|271|270.9|271|270.9|271.1|270.9|271|270.9|739
1634804730000|2021-10-21 08:25:30|271.1|271|271.1|270.9|271.1|271|271.1|270.9|769
1634804740000|2021-10-21 08:25:40|271||271||271||271||405
1634804750000|2021-10-21 08:25:50|271.1||271.1||271.1||271.1||0
1634804760000|2021-10-21 08:26:00||271||271||271||271|0
1634804770000|2021-10-21 08:26:10|271|270.9|271|270.9|271|270.9|271|270.9|0
1634804800000|2021-10-21 08:26:40|||||||||69
1634804820000|2021-10-21 08:27:00|271.1|271|271.1|271|271.1|271|271.1|271|4053
1634804860000|2021-10-21 08:27:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|3258
1634804890000|2021-10-21 08:28:10|||||||||2
1634804900000|2021-10-21 08:28:20|271.1|271|271|270.9|271.1|271|271|270.9|17693
1634804910000|2021-10-21 08:28:30|271.1|271|271.1|270.9|271.1|271|271.1|270.9|689
1634804930000|2021-10-21 08:28:50|271|271|271|270.9|271|271|271|270.9|0
1634804980000|2021-10-21 08:29:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|10440
1634805000000|2021-10-21 08:30:00|271|270.9|271|270.9|271|270.9|271|270.9|11719
1634805020000|2021-10-21 08:30:20|271.1||271.1||271.1||271.1||5537
1634805040000|2021-10-21 08:30:40|271||271||271||271||0
1634805090000|2021-10-21 08:31:30|271.1||271||271.1||271||3275
1634805100000|2021-10-21 08:31:40|271.1||271.1||271.1||271.1||0
1634805130000|2021-10-21 08:32:10|271||271||271||271||8174
1634805180000|2021-10-21 08:33:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|6219
1634805300000|2021-10-21 08:35:00|271||271||271||271||751
1634805310000|2021-10-21 08:35:10|270.9||270.9||271||270.9||0
1634805320000|2021-10-21 08:35:20|271|270.9|271|270.9|271|270.9|271|270.9|0
1634805330000|2021-10-21 08:35:30||270.8||270.8||270.8||270.8|3692
1634805340000|2021-10-21 08:35:40|270.9||270.9||270.9||270.9||0
1634805400000|2021-10-21 08:36:40|||||||||360
1634805460000|2021-10-21 08:37:40|271|270.9|271|270.9|271|270.9|271|270.9|1130
1634805480000|2021-10-21 08:38:00|||||||||5256
1634805500000|2021-10-21 08:38:20|271.1|271|271.1|271|271.1|271|271.1|271|4287
1634805520000|2021-10-21 08:38:40||270.9||271||271||270.9|7288
1634805530000|2021-10-21 08:38:50||270.9||271||271||270.9|4164
1634805540000|2021-10-21 08:39:00|||||||||1984
1634805550000|2021-10-21 08:39:10|||||||||267
1634805680000|2021-10-21 08:41:20|271|270.9|271.1|270.9|271.1|270.9|271|270.9|8011
1634805690000|2021-10-21 08:41:30|271|270.8|271|270.8|271|270.8|271|270.8|0
1634805730000|2021-10-21 08:42:10||270.9||270.9||270.9||270.9|0
1634805740000|2021-10-21 08:42:20|271.1||271.1||271.1||271.1||1749
1634805750000|2021-10-21 08:42:30||271||271||271||271|0
1634805770000|2021-10-21 08:42:50|||||||||3759
1634805850000|2021-10-21 08:44:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1
1634805910000|2021-10-21 08:45:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3165
1634806020000|2021-10-21 08:47:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|738
1634806040000|2021-10-21 08:47:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|13031
1634806210000|2021-10-21 08:50:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|2204
1634806240000|2021-10-21 08:50:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3260
1634806250000|2021-10-21 08:50:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|249
1634806270000|2021-10-21 08:51:10|271.5||271.4||271.5||271.4||0
1634806300000|2021-10-21 08:51:40|||||||||180
1634806370000|2021-10-21 08:52:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1634806390000|2021-10-21 08:53:10|271.4|271.3|271.5|271.3|271.5|271.4|271.4|271.2|19628
1634806460000|2021-10-21 08:54:20|271.6|271.4|271.6|271.5|271.6|271.5|271.6|271.4|15859
1634806500000|2021-10-21 08:55:00|||||||||197
1634806510000|2021-10-21 08:55:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7040
1634806550000|2021-10-21 08:55:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1634806560000|2021-10-21 08:56:00||271.4||271.4||271.4||271.4|0
1634806570000|2021-10-21 08:56:10||271.5||271.5||271.5||271.5|0
1634806590000|2021-10-21 08:56:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|2615
1634806600000|2021-10-21 08:56:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|752
1634806640000|2021-10-21 08:57:20|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|22323
1634806660000|2021-10-21 08:57:40|271.9|271.7|272|271.9|272|271.9|271.9|271.7|25780
1634806680000|2021-10-21 08:58:00|271.9|271.8|272|271.8|272|271.9|271.9|271.8|9973
1634806700000|2021-10-21 08:58:20|271.9||272||272||271.9||3288
1634806720000|2021-10-21 08:58:40|271.9||272||272||271.9||2832
1634806740000|2021-10-21 08:59:00|271.9||272||272||271.9||0
1634806790000|2021-10-21 08:59:50|272.1|271.9|272.1|272|272.1|272|272.1|271.9|9775
1634806800000|2021-10-21 09:00:00|272.2||272.2||272.2||272.2||2500
1634806810000|2021-10-21 09:00:10||272.1||272.1||272.1||272.1|6206
1634806820000|2021-10-21 09:00:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|9364
1634806830000|2021-10-21 09:00:30|272.4||272.4||272.4||272.4||2458
1634806850000|2021-10-21 09:00:50||272.3||272.3||272.3||272.3|0
1634806890000|2021-10-21 09:01:30|||||||||70
1634806930000|2021-10-21 09:02:10|272.5||272.5||272.5||272.5||194
1634806940000|2021-10-21 09:02:20|272.4||272.4||272.4||272.4||0
1634806980000|2021-10-21 09:03:00|272.5||272.5||272.5||272.5||755
1634806990000|2021-10-21 09:03:10|||||||||37
1634807000000|2021-10-21 09:03:20|272.4||272.4||272.4||272.4||0
1634807010000|2021-10-21 09:03:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|142
1634807070000|2021-10-21 09:04:30|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|4293
1634807100000|2021-10-21 09:05:00|272.4||272.4||272.4||272.4||0
1634807170000|2021-10-21 09:06:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3755
1634807190000|2021-10-21 09:06:30||272.3||272.4||272.4||272.3|3253
1634807220000|2021-10-21 09:07:00|||||||||155
1634807230000|2021-10-21 09:07:10|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|24132
1634807300000|2021-10-21 09:08:20|272.3|272.1|272.3|272.2|272.3|272.2|272.2|272.1|16222
1634807310000|2021-10-21 09:08:30|||||||||11
1634807320000|2021-10-21 09:08:40||272.1||272.2||272.2||272.1|4989
1634807330000|2021-10-21 09:08:50|272.4||272.4||272.4||272.4||21490
1634807340000|2021-10-21 09:09:00|272.3|272.1|272.3|272.2|272.3|272.2|272.2|272.1|2500
1634807360000|2021-10-21 09:09:20|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|6926
1634807380000|2021-10-21 09:09:40||272.2||272.2||272.2||272.2|0
1634807390000|2021-10-21 09:09:50||272.1||272.2||272.2||272.1|3264
1634807440000|2021-10-21 09:10:40|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|22580
1634807450000|2021-10-21 09:10:50||272.3||272.4||272.4||272.3|0
1634807460000|2021-10-21 09:11:00|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|70
1634807470000|2021-10-21 09:11:10|272.4|272.2|272.3|272.2|272.4|272.3|272.3|272.2|8129
1634807510000|2021-10-21 09:11:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|7503
1634807520000|2021-10-21 09:12:00|272.3||272.2||272.3||272.2||4621
1634807530000|2021-10-21 09:12:10|272.3||272.2||272.3||272.2||0
1634807580000|2021-10-21 09:13:00|||||||||5500
1634807590000|2021-10-21 09:13:10|272.1|272|272|271.9|272.1|272|272|271.9|8636
1634807610000|2021-10-21 09:13:30|272.1|272|272.1|272|272.1|272|272.1|272|3969
1634807620000|2021-10-21 09:13:40|272|271.9|272.1|272|272.1|272|272|271.9|4688
1634807630000|2021-10-21 09:13:50|272.2|272.1|272.1|272|272.2|272.1|272.1|272|4389
1634807640000|2021-10-21 09:14:00|272.2||272.1||272.2||272.1||0
1634807650000|2021-10-21 09:14:10|272.2||272.2||272.2||272.2||0
1634807660000|2021-10-21 09:14:20|272.1||272.1||272.1||272.1||0
1634807700000|2021-10-21 09:15:00|272|271.9|272.1|272|272.1|272|272|271.9|7499
1634807730000|2021-10-21 09:15:30|||||||||2000
1634807770000|2021-10-21 09:16:10||271.9||271.9||271.9||271.9|0
1634807810000|2021-10-21 09:16:50||272||272||272||272|0
1634807840000|2021-10-21 09:17:20||271.9||271.9||271.9||271.9|0
1634807880000|2021-10-21 09:18:00|272|272|272|271.9|272|272|272|271.9|3798
1634807890000|2021-10-21 09:18:10|272.1||272.1||272.1||272.1||3249
1634807910000|2021-10-21 09:18:30||272||272||272||272|0
1634807920000|2021-10-21 09:18:40|||||||||11700
1634807930000|2021-10-21 09:18:50|272|271.9|272|271.9|272|271.9|272|271.9|3264
1634807960000|2021-10-21 09:19:20|271.9|271.8|272.1|272|272.1|272|271.9|271.8|12689
1634807990000|2021-10-21 09:19:50|||||||||2000
1634808010000|2021-10-21 09:20:10|272|271.9|272.1|272|272.1|272|272|271.9|7469
1634808030000|2021-10-21 09:20:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|850
1634808040000|2021-10-21 09:20:40|272.1|272|272.1|271.9|272.2|272|272.1|271.9|12781
1634808070000|2021-10-21 09:21:10||272||272||272||272|0
1634808080000|2021-10-21 09:21:20||271.9||271.9||271.9||271.9|0
1634808110000|2021-10-21 09:21:50||272||271.9||272||271.9|2500
1634808140000|2021-10-21 09:22:20|272|271.8|272|271.8|272|271.9|271.9|271.8|8709
1634808150000|2021-10-21 09:22:30|272.1|271.9|272.1|272|272.1|272|272.1|271.9|6447
1634808160000|2021-10-21 09:22:40||271.9||272||272||271.9|0
1634808170000|2021-10-21 09:22:50||271.9||271.9||271.9||271.9|0
1634808180000|2021-10-21 09:23:00||272||272||272||272|0
1634808250000|2021-10-21 09:24:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|14191
1634808260000|2021-10-21 09:24:20|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.2|2500
1634808470000|2021-10-21 09:27:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|13797
1634808510000|2021-10-21 09:28:30|||||||||3
1634808520000|2021-10-21 09:28:40|272.1|272|272.1|272|272.1|272|272.1|272|3825
1634808550000|2021-10-21 09:29:10|272|271.9|272.1|271.9|272.1|271.9|272|271.9|3236
1634808580000|2021-10-21 09:29:40|272|272|272|271.9|272|272|272|271.9|757
1634808600000|2021-10-21 09:30:00|272.1|272|272|271.9|272.1|272|272|271.9|6559
1634808640000|2021-10-21 09:30:40|||||||||780
1634808840000|2021-10-21 09:34:00|||||||||2148
1634808850000|2021-10-21 09:34:10|||||||||8
1634808900000|2021-10-21 09:35:00|272.1|272|272.1|271.9|272.2|272.1|272.1|271.9|11861
1634808910000|2021-10-21 09:35:10|272|272|272|271.9|272|272|272|271.9|2500
1634808930000|2021-10-21 09:35:30|||||||||5000
1634808950000|2021-10-21 09:35:50|||||||||126
1634808970000|2021-10-21 09:36:10|271.9|271.8|272|271.9|272|271.9|271.9|271.8|31215
1634808990000|2021-10-21 09:36:30|||||||||7500
1634809010000|2021-10-21 09:36:50|272.1|272|272.1|272|272.1|272|272.1|272|324
1634809030000|2021-10-21 09:37:10||271.9||271.9||271.9||271.9|2923
1634809040000|2021-10-21 09:37:20|272||272||272||272||0
1634809050000|2021-10-21 09:37:30|||||||||5688
1634809060000|2021-10-21 09:37:40|271.9|271.8|271.9|271.8|272|271.9|271.8|271.7|9294
1634809140000|2021-10-21 09:39:00|272|271.9|272|271.9|272|271.9|272|271.9|3271
1634809220000|2021-10-21 09:40:20|272.1|272|272.1|272|272.1|272|272.1|271.9|1431
1634809230000|2021-10-21 09:40:30|272|271.9|272|271.9|272|271.9|272|271.9|74
1634809240000|2021-10-21 09:40:40|272.1|272|272|271.9|272.1|272|272|271.9|4972
1634809260000|2021-10-21 09:41:00|272.1||272.1||272.1||272.1||600
1634809280000|2021-10-21 09:41:20||272||272||272||272|0
1634809290000|2021-10-21 09:41:30||271.9||271.9||272||271.9|3715
1634809330000|2021-10-21 09:42:10|272|271.8|271.9|271.8|272|271.9|271.9|271.8|34547
1634809360000|2021-10-21 09:42:40|||||||||3000
1634809370000|2021-10-21 09:42:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|12324
1634809380000|2021-10-21 09:43:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|736
1634809560000|2021-10-21 09:46:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1000
1634809670000|2021-10-21 09:47:50|||||||||5000
1634809680000|2021-10-21 09:48:00|271.9|271.8|271.9|271.7|271.9|271.8|271.8|271.7|9830
1634809690000|2021-10-21 09:48:10|271.8||271.9||271.9||271.8||2500
1634809710000|2021-10-21 09:48:30|271.8||271.8||271.8||271.8||0
1634809730000|2021-10-21 09:48:50|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|736
1634809760000|2021-10-21 09:49:20|271.9||271.8||271.9||271.8||2000
1634809770000|2021-10-21 09:49:30|||||||||1600
1634809790000|2021-10-21 09:49:50|||||||||1000
1634809810000|2021-10-21 09:50:10|||||||||2000
1634809820000|2021-10-21 09:50:20|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|13250
1634809830000|2021-10-21 09:50:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|1600
1634809850000|2021-10-21 09:50:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|7416
1634809860000|2021-10-21 09:51:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|5071
1634809990000|2021-10-21 09:53:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|5760
1634810050000|2021-10-21 09:54:10|||||||||7150
1634810070000|2021-10-21 09:54:30|||||||||230
1634810080000|2021-10-21 09:54:40|||||||||450
1634810110000|2021-10-21 09:55:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|2500
1634810120000|2021-10-21 09:55:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1071
1634810150000|2021-10-21 09:55:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|2965
1634810160000|2021-10-21 09:56:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2480
1634810190000|2021-10-21 09:56:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|10838
1634810240000|2021-10-21 09:57:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|6250
1634810260000|2021-10-21 09:57:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3237
1634810300000|2021-10-21 09:58:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|7342
1634810350000|2021-10-21 09:59:10|271.9||271.8||271.9||271.8||0
1634810360000|2021-10-21 09:59:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3254
1634810410000|2021-10-21 10:00:10|272|271.9|272|271.9|272|271.9|272|271.9|1608
1634810430000|2021-10-21 10:00:30|272.1|272|272.1|272|272.1|272|272.1|272|409
1634810440000|2021-10-21 10:00:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1634810450000|2021-10-21 10:00:50||272||272||272.1||272|5751
1634810460000|2021-10-21 10:01:00|272.1||272.1||272.1||272.1||0
1634810490000|2021-10-21 10:01:30|272.2||272.1||272.2||272.1||5321
1634810500000|2021-10-21 10:01:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2500
1634810510000|2021-10-21 10:01:50||272||272.1||272.1||272|3236
1634810520000|2021-10-21 10:02:00|272.1|272|272.1|272|272.1|272|272.1|272|735
1634810550000|2021-10-21 10:02:30|272.2||272.1||272.2||272.1||744
1634810580000|2021-10-21 10:03:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2500
1634810590000|2021-10-21 10:03:10|||||||||2
1634810630000|2021-10-21 10:03:50|272.1|272|272.2|272.1|272.2|272.1|272.1|272|15612
1634810710000|2021-10-21 10:05:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|12483
1634810720000|2021-10-21 10:05:20||272.1||272.1||272.1||272.1|3235
1634810730000|2021-10-21 10:05:30||272.2||272.2||272.2||272.2|0
1634810770000|2021-10-21 10:06:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|9849
1634810800000|2021-10-21 10:06:40|272.5||272.4||272.5||272.4||8457
1634810810000|2021-10-21 10:06:50|||||||||13995
1634810840000|2021-10-21 10:07:20|||||||||2600
1634810860000|2021-10-21 10:07:40|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|54431
1634810930000|2021-10-21 10:08:50|272.3||272.3||272.3||272.3||0
1634810970000|2021-10-21 10:09:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|15720
1634811000000|2021-10-21 10:10:00|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|15000
1634811070000|2021-10-21 10:11:10|272.1|272|272.2|272.1|272.2|272.1|272.1|272|3819
1634811190000|2021-10-21 10:13:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|8114
1634811300000|2021-10-21 10:15:00||272.1||272.2||272.2||272.1|15060
1634811320000|2021-10-21 10:15:20|272.2|272.1|272.2|272.1|272.2|272.2|272.2|272.1|4537
1634811380000|2021-10-21 10:16:20|272.3||272.2||272.3||272.2||5480
1634811440000|2021-10-21 10:17:20|272.1|272|272.2|272.1|272.2|272.1|272.1|272|10427
1634811450000|2021-10-21 10:17:30|||||||||1849
1634811470000|2021-10-21 10:17:50|272.1|272|272.1|272|272.1|272|272.1|272|1585
1634811660000|2021-10-21 10:21:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|13799
1634811680000|2021-10-21 10:21:20|272.1|272|272.1|272|272.2|272|272.1|272|1936
1634811720000|2021-10-21 10:22:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|14310
1634811730000|2021-10-21 10:22:10||272||272.1||272.1||272|5736
1634811740000|2021-10-21 10:22:20|272.1|272|272.1|272|272.1|272|272.1|272|735
1634811910000|2021-10-21 10:25:10||271.9||272||272||271.9|10199
1634811950000|2021-10-21 10:25:50|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272.1|2009
1634811970000|2021-10-21 10:26:10|272.3|272.2|272.5|272.4|272.5|272.4|272.3|272.2|38747
1634811980000|2021-10-21 10:26:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|14281
1634811990000|2021-10-21 10:26:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|2146
1634812050000|2021-10-21 10:27:30|272.5|272.4|272.7|272.6|272.7|272.6|272.5|272.4|54455
1634812060000|2021-10-21 10:27:40||272.5||272.6||272.6||272.5|0
1634812080000|2021-10-21 10:28:00|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|11475
1634812150000|2021-10-21 10:29:10|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|7500
1634812190000|2021-10-21 10:29:50|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|14207
1634812230000|2021-10-21 10:30:30|272.6|272.5|272.6|272.4|272.6|272.5|272.5|272.4|5621
1634812240000|2021-10-21 10:30:40|272.5||272.5||272.5||272.5||0
1634812280000|2021-10-21 10:31:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1090
1634812290000|2021-10-21 10:31:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|735
1634812440000|2021-10-21 10:34:00|||||||||2500
1634812500000|2021-10-21 10:35:00|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.2|15256
1634812510000|2021-10-21 10:35:10|272.4||272.5||272.5||272.4||0
1634812520000|2021-10-21 10:35:20||272.4||272.3||272.4||272.3|0
1634812570000|2021-10-21 10:36:10||272.4||272.4||272.4||272.4|0
1634812740000|2021-10-21 10:39:00|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|11074
1634812750000|2021-10-21 10:39:10|272.4||272.4||272.5||272.4||0
1634812760000|2021-10-21 10:39:20|||||||||10544
1634812830000|2021-10-21 10:40:30||272.2||272.2||272.3||272.2|5444
1634812930000|2021-10-21 10:42:10||272.3||272.3||272.3||272.3|0
1634812940000|2021-10-21 10:42:20|272.5||272.4||272.5||272.4||11705
1634812970000|2021-10-21 10:42:50|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|1470
1634813210000|2021-10-21 10:46:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|8838
1634813280000|2021-10-21 10:48:00|272.8|272.6|272.8|272.7|272.8|272.7|272.8|272.6|30330
1634813290000|2021-10-21 10:48:10|272.9||272.9||272.9||272.9||3693
1634813340000|2021-10-21 10:49:00|273|272.8|273|272.9|273|272.9|273|272.8|6829
1634813350000|2021-10-21 10:49:10|273.1|273|273.1|273|273.1|273|273.1|273|34464
1634813390000|2021-10-21 10:49:50|273.2|272.9|273.1|272.9|273.2|272.9|273.1|272.9|7619
1634813510000|2021-10-21 10:51:50|273|272.8|272.8|272.7|273|272.8|272.8|272.7|46251
1634813650000|2021-10-21 10:54:10|||||||||5000
1634813680000|2021-10-21 10:54:40|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|35494
1634813690000|2021-10-21 10:54:50|272.9||272.9||272.9||272.9||0
1634813700000|2021-10-21 10:55:00|272.8||272.8||272.8||272.8||0
1634813810000|2021-10-21 10:56:50|||||||||12
1634813910000|2021-10-21 10:58:30|||||||||321
1634814000000|2021-10-21 11:00:00|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|6642
1634814010000|2021-10-21 11:00:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|9104
1634814020000|2021-10-21 11:00:20|273|272.9|273|272.9|273|272.9|273|272.9|8888
1634814080000|2021-10-21 11:01:20|272.9|272.8|272.9|272.8|272.9|272.9|272.9|272.8|18910
1634814100000|2021-10-21 11:01:40|||||||||5000
1634814120000|2021-10-21 11:02:00|273||273||273||273||193
1634814180000|2021-10-21 11:03:00|272.9||273||273||272.9||2500
1634814190000|2021-10-21 11:03:10|||||||||403
1634814400000|2021-10-21 11:06:40|273.1|272.9|273.2|273.1|273.2|273.1|273.1|272.9|18151
1634814410000|2021-10-21 11:06:50|273.1|273|273.2|273|273.2|273.1|273.1|273|5733
1634814420000|2021-10-21 11:07:00|273.1||273.2||273.2||273.1||0
1634814430000|2021-10-21 11:07:10|273.1||273.2||273.2||273.1||21877
1634814450000|2021-10-21 11:07:30|273.3|273.1|273.3|273.1|273.4|273.3|273.2|273.1|60112
1634814480000|2021-10-21 11:08:00|273.2||273.2||273.2||273.2||0
1634814510000|2021-10-21 11:08:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|13354
1634814530000|2021-10-21 11:08:50|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|11806
1634814540000|2021-10-21 11:09:00|||||||||674
1634814570000|2021-10-21 11:09:30|||||||||612
1634814590000|2021-10-21 11:09:50|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.3|13831
1634814600000|2021-10-21 11:10:00|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|8727
1634814620000|2021-10-21 11:10:20|273.6||273.5||273.6||273.5||6437
1634814660000|2021-10-21 11:11:00|||||||||327
1634814720000|2021-10-21 11:12:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4298
1634814800000|2021-10-21 11:13:20|||||||||191
1634814900000|2021-10-21 11:15:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2226
1634814990000|2021-10-21 11:16:30|||||||||174
1634815110000|2021-10-21 11:18:30||273.5||273.6||273.6||273.5|31107
1634815130000|2021-10-21 11:18:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|10564
1634815160000|2021-10-21 11:19:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3010
1634815190000|2021-10-21 11:19:50|||||||||299
1634815200000|2021-10-21 11:20:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4449
1634815240000|2021-10-21 11:20:40|||||||||100
1634815410000|2021-10-21 11:23:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4584
1634815420000|2021-10-21 11:23:40|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|4001
1634815470000|2021-10-21 11:24:30|273.5||273.5||273.5||273.5||0
1634815530000|2021-10-21 11:25:30|273.6|273.5|273.8|273.7|273.8|273.7|273.6|273.5|40161
1634815540000|2021-10-21 11:25:40|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|5670
1634815550000|2021-10-21 11:25:50|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|5732
1634815560000|2021-10-21 11:26:00|273.8||273.8||273.9||273.8||299
1634815570000|2021-10-21 11:26:10|273.9||273.9||273.9||273.9||0
1634815610000|2021-10-21 11:26:50||273.8||273.8||273.8||273.8|0
1634815630000|2021-10-21 11:27:10||273.7||273.8||273.8||273.7|3498
1634815640000|2021-10-21 11:27:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2500
1634815680000|2021-10-21 11:28:00||273.6||273.6||273.7||273.6|22721
1634815800000|2021-10-21 11:30:00||273.7||273.7||273.7||273.7|0
1634815820000|2021-10-21 11:30:20||273.6||273.6||273.6||273.6|28561
1634815980000|2021-10-21 11:33:00|273.7|273.5|273.6|273.5|273.7|273.6|273.6|273.5|16022
1634816030000|2021-10-21 11:33:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|12137
1634816120000|2021-10-21 11:35:20|||||||||5
1634816140000|2021-10-21 11:35:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|9286
1634816150000|2021-10-21 11:35:50|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|9847
1634816400000|2021-10-21 11:40:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3232
1634816620000|2021-10-21 11:43:40|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|5000
1634816760000|2021-10-21 11:46:00|273.4|273.3|273.5|273.3|273.5|273.4|273.3|273.2|36501
1634816770000|2021-10-21 11:46:10|273.4|273.4|273.4|273.3|273.4|273.4|273.4|273.3|5603
1634816780000|2021-10-21 11:46:20|||||||||1404
1634816790000|2021-10-21 11:46:30||273.2||273.2||273.2||273.2|10453
1634817050000|2021-10-21 11:50:50||273.3||273.3||273.3||273.2|8400
1634817060000|2021-10-21 11:51:00||273.2||273.3||273.3||273.2|634
1634817280000|2021-10-21 11:54:40|||||||||10921
1634817300000|2021-10-21 11:55:00|||||||||3520
1634817330000|2021-10-21 11:55:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|6682
1634817350000|2021-10-21 11:55:50||273.1||273.1||273.1||273.1|5656
1634817370000|2021-10-21 11:56:10||273.2||273.2||273.2||273.2|0
1634817410000|2021-10-21 11:56:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|9921
1634817420000|2021-10-21 11:57:00|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|2500
1634817430000|2021-10-21 11:57:10||273.3||273.3||273.3||273.3|0
1634817530000|2021-10-21 11:58:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|13876
1634817640000|2021-10-21 12:00:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5244
1634817660000|2021-10-21 12:01:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2061
1634817780000|2021-10-21 12:03:00||273.1||273.1||273.2||273.1|8750
1634817790000|2021-10-21 12:03:10|273.2||273.2||273.2||273.2||0
1634817810000|2021-10-21 12:03:30|273.1|273|273.2|273|273.2|273|273.1|273|3196
1634817820000|2021-10-21 12:03:40|||||||||282
1634817870000|2021-10-21 12:04:30|273.1||273.1||273.1||273.1||0
1634818010000|2021-10-21 12:06:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|13070
1634818020000|2021-10-21 12:07:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|9281
1634818060000|2021-10-21 12:07:40||273.1||273.2||273.2||273.1|13653
1634818070000|2021-10-21 12:07:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|40
1634818100000|2021-10-21 12:08:20|||||||||6206
1634818260000|2021-10-21 12:11:00|273.1|273|273.1|273|273.1|273|273.1|273|5105
1634818390000|2021-10-21 12:13:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4980
1634818420000|2021-10-21 12:13:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2000
1634818530000|2021-10-21 12:15:30||273.1||273.2||273.2||273.1|8300
1634818540000|2021-10-21 12:15:40||273.1||273.1||273.2||273.1|2572
1634818560000|2021-10-21 12:16:00|273.2||273.2||273.2||273.2||0
1634818690000|2021-10-21 12:18:10|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|2733
1634818740000|2021-10-21 12:19:00|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|8835
1634818750000|2021-10-21 12:19:10||273.3||273.3||273.3||273.3|0
1634818790000|2021-10-21 12:19:50|273.5||273.4||273.5||273.4||0
1634818970000|2021-10-21 12:22:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|21122
1634818980000|2021-10-21 12:23:00|273.7||273.7||273.7||273.7||2567
1634818990000|2021-10-21 12:23:10||273.6||273.6||273.6||273.6|0
1634819110000|2021-10-21 12:25:10|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|15932
1634819120000|2021-10-21 12:25:20|273.6||273.6||273.6||273.6||19627
1634819130000|2021-10-21 12:25:30|||||||||1310
1634819190000|2021-10-21 12:26:30||273.4||273.5||273.5||273.4|5635
1634819330000|2021-10-21 12:28:50|273.7||273.6||273.7||273.6||1628
1634819370000|2021-10-21 12:29:30|273.5|273.4|273.5|273.4|273.5|273.5|273.5|273.4|14304
1634819390000|2021-10-21 12:29:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4436
1634819410000|2021-10-21 12:30:10||273.2||273.2||273.2||273.2|3373
1634819520000|2021-10-21 12:32:00|||||||||1000
1634819580000|2021-10-21 12:33:00||273.3||273.3||273.3||273.3|2681
1634819620000|2021-10-21 12:33:40||273.2||273.2||273.2||273.2|12904
1634819630000|2021-10-21 12:33:50|273.3||273.3||273.3||273.3||0
1634819720000|2021-10-21 12:35:20|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|25066
1634819820000|2021-10-21 12:37:00|273.3|273.2|273.5|273.4|273.5|273.4|273.2|273.1|36696
1634819850000|2021-10-21 12:37:30||273.3||273.3||273.3||273.3|3253
1634819900000|2021-10-21 12:38:20||273.4||273.4||273.4||273.4|0
1634819920000|2021-10-21 12:38:40|||||||||1943
1634819930000|2021-10-21 12:38:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|732
1634819940000|2021-10-21 12:39:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|5000
1634819950000|2021-10-21 12:39:10|273.5||273.5||273.5||273.4||5000
1634819970000|2021-10-21 12:39:30||273.4||273.4||273.4||273.4|500
1634820010000|2021-10-21 12:40:10|273.6||273.6||273.6||273.6||0
1634820020000|2021-10-21 12:40:20|273.5||273.5||273.5||273.5||0
1634820040000|2021-10-21 12:40:40|||||||||5000
1634820050000|2021-10-21 12:40:50|273.6|273.5|273.6|273.5|273.6|273.5|273.5|273.5|2600
1634820110000|2021-10-21 12:41:50|273.7||273.6||273.7||273.6||3692
1634820230000|2021-10-21 12:43:50|273.5|273.4|273.6|273.5|273.7|273.5|273.5|273.4|46682
1634820240000|2021-10-21 12:44:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|15534
1634820260000|2021-10-21 12:44:20|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|6097
1634820350000|2021-10-21 12:45:50|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|27364
1634820360000|2021-10-21 12:46:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|18816
1634820370000|2021-10-21 12:46:10|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|10233
1634820390000|2021-10-21 12:46:30|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|28119
1634820420000|2021-10-21 12:47:00|273.4|273.2|273.3|273.2|273.4|273.3|273.3|273.2|6780
1634820430000|2021-10-21 12:47:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2500
1634820440000|2021-10-21 12:47:20||273.2||273.2||273.2||273.2|732
1634820470000|2021-10-21 12:47:50|273.3|273.3|273.3|273.2|273.3|273.3|273.3|273.2|6816
1634820480000|2021-10-21 12:48:00||273.1||273.1||273.1||273.1|0
1634820490000|2021-10-21 12:48:10|273.4|273.2|273.4|273.2|273.4|273.3|273.4|273.2|10489
1634820530000|2021-10-21 12:48:50||273.3||273.3||273.3||273.3|0
1634820540000|2021-10-21 12:49:00||273.2||273.2||273.2||273.2|0
1634820630000|2021-10-21 12:50:30|273.3|273.1|273.2|273.1|273.3|273.1|273.2|273.1|4164
1634820650000|2021-10-21 12:50:50|||||||||200
1634820660000|2021-10-21 12:51:00||273||273.1||273.1||273|3468
1634820670000|2021-10-21 12:51:10||273||273||273||273|212
1634820690000|2021-10-21 12:51:30||273.1||273.1||273.1||273.1|0
1634820740000|2021-10-21 12:52:20|273.1|273|273.1|273|273.1|273|273.1|273|968
1634820780000|2021-10-21 12:53:00|273.2|273.1|273.2|273|273.2|273.1|273.2|273|10638
1634820820000|2021-10-21 12:53:40|273.1||273.1||273.1||273.1||1169
1634820840000|2021-10-21 12:54:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1338
1634820900000|2021-10-21 12:55:00|||||||||155
1634820980000|2021-10-21 12:56:20|273.1|273|273|272.9|273.1|273|273|272.9|27909
1634821020000|2021-10-21 12:57:00|273.1|273|273.1|273|273.1|273|273|272.9|12518
1634821050000|2021-10-21 12:57:30|273|272.9|273.1|273|273.3|273.2|273|272.9|70710
1634821060000|2021-10-21 12:57:40|||||||||215
1634821110000|2021-10-21 12:58:30|273|272.9|273|272.9|273|272.9|273|272.9|733
1634821190000|2021-10-21 12:59:50|273.1||273||273.1||273||4783
1634821200000|2021-10-21 13:00:00|273.1|273|273.1|273|273.1|273|273.1|273|3140
1634821220000|2021-10-21 13:00:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|5747
1634821380000|2021-10-21 13:03:00|273.1|273|273.1|273|273.1|273|273.1|273|23128
1634821400000|2021-10-21 13:03:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|292
1634821420000|2021-10-21 13:03:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|6011
1634821460000|2021-10-21 13:04:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|13455
1634821470000|2021-10-21 13:04:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|732
1634821500000|2021-10-21 13:05:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|16796
1634821510000|2021-10-21 13:05:10|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.2|3232
1634821530000|2021-10-21 13:05:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2000
1634821560000|2021-10-21 13:06:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|1749
1634821580000|2021-10-21 13:06:20|273.4|273.2|273.4|273.2|273.4|273.3|273.3|273.2|6990
1634821590000|2021-10-21 13:06:30|273.3||273.3||273.3||273.3||0
1634821600000|2021-10-21 13:06:40||273.1||273.2||273.2||273.1|4040
1634821650000|2021-10-21 13:07:30|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|5732
1634821690000|2021-10-21 13:08:10|||||||||1117
1634821790000|2021-10-21 13:09:50|||||||||6
1634821810000|2021-10-21 13:10:10|||||||||2163
1634821840000|2021-10-21 13:10:40|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.2|5829
1634821890000|2021-10-21 13:11:30|||||||||933
1634821910000|2021-10-21 13:11:50|273.5||273.5||273.5||273.5||0
1634821920000|2021-10-21 13:12:00||273.4||273.4||273.4||273.4|35
1634821940000|2021-10-21 13:12:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|15787
1634821960000|2021-10-21 13:12:40|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|1494
1634821970000|2021-10-21 13:12:50|273.6|273.4|273.6|273.4|273.6|273.5|273.5|273.4|12139
1634821990000|2021-10-21 13:13:10||273.5||273.5||273.5||273.5|1975
1634822010000|2021-10-21 13:13:30|273.7||273.7||273.7||273.6||5752
1634822030000|2021-10-21 13:13:50|273.6||273.6||273.6||273.6||0
1634822040000|2021-10-21 13:14:00|273.7||273.6||273.7||273.6||0
1634822070000|2021-10-21 13:14:30|273.7||273.7||273.7||273.7||468
1634822080000|2021-10-21 13:14:40||273.6||273.6||273.6||273.6|300
1634822090000|2021-10-21 13:14:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3253
1634822150000|2021-10-21 13:15:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|20611
1634822160000|2021-10-21 13:16:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2321
1634822270000|2021-10-21 13:17:50|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|12031
1634822280000|2021-10-21 13:18:00||273.4||273.4||273.4||273.4|0
1634822330000|2021-10-21 13:18:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|1477
1634822400000|2021-10-21 13:20:00|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|21468
1634822410000|2021-10-21 13:20:10|273.6||273.6||273.6||273.6||0
1634822460000|2021-10-21 13:21:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3234
1634822490000|2021-10-21 13:21:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3244
1634822530000|2021-10-21 13:22:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|14469
1634822540000|2021-10-21 13:22:20||273.4||273.5||273.5||273.4|0
1634822590000|2021-10-21 13:23:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6759
1634822600000|2021-10-21 13:23:20|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|1576
1634822630000|2021-10-21 13:23:50|273.7|273.6|273.7|273.5|273.7|273.6|273.6|273.5|731
1634822650000|2021-10-21 13:24:10|273.6||273.6||273.6||273.6||0
1634822660000|2021-10-21 13:24:20|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|7293
1634822700000|2021-10-21 13:25:00|||||||||216
1634822710000|2021-10-21 13:25:10|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|21764
1634822720000|2021-10-21 13:25:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|14441
1634822770000|2021-10-21 13:26:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|5532
1634822780000|2021-10-21 13:26:20||273.4||273.4||273.4||273.4|2907
1634822790000|2021-10-21 13:26:30|273.5||273.5||273.5||273.5||0
1634822820000|2021-10-21 13:27:00|||||||||144
1634822830000|2021-10-21 13:27:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|748
1634822920000|2021-10-21 13:28:40|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|28668
1634822940000|2021-10-21 13:29:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|20687
1634822970000|2021-10-21 13:29:30||273.4||273.5||273.5||273.4|2828
1634822980000|2021-10-21 13:29:40||273.4||273.4||273.4||273.4|170
1634822990000|2021-10-21 13:29:50||273.5||273.4||273.5||273.4|933
1634823000000|2021-10-21 13:30:00|273.5|273.5|273.6|273.5|273.6|273.5|273.5|273.5|732
1634823020000|2021-10-21 13:30:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|17992
1634823040000|2021-10-21 13:30:40|||||||||1500
1634823050000|2021-10-21 13:30:50|273.6||273.6||273.6||273.6||0
1634823060000|2021-10-21 13:31:00|273.7||273.6||273.7||273.6||281
1634823080000|2021-10-21 13:31:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4960
1634823120000|2021-10-21 13:32:00||273.5||273.6||273.6||273.5|2816
1634823140000|2021-10-21 13:32:20|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|10692
1634823160000|2021-10-21 13:32:40|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|5000
1634823180000|2021-10-21 13:33:00|273.7|273.6|273.8|273.6|273.8|273.6|273.6|273.5|17430
1634823240000|2021-10-21 13:34:00|273.9|273.7|273.8|273.7|273.9|273.8|273.8|273.7|12128
1634823250000|2021-10-21 13:34:10||273.6||273.6||273.6||273.6|7766
1634823260000|2021-10-21 13:34:20|273.7||273.7||273.7||273.7||0
1634823290000|2021-10-21 13:34:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|11532
1634823330000|2021-10-21 13:35:30|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|731
1634823340000|2021-10-21 13:35:40|273.6||273.7||273.7||273.6||146
1634823350000|2021-10-21 13:35:50|273.6||273.7||273.7||273.6||0
1634823370000|2021-10-21 13:36:10|273.6||273.6||273.6||273.6||0
1634823390000|2021-10-21 13:36:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|991
1634823400000|2021-10-21 13:36:40|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|3691
1634823420000|2021-10-21 13:37:00|273.6|273.6|273.6|273.5|273.6|273.6|273.6|273.5|2839
1634823470000|2021-10-21 13:37:50|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|5463
1634823480000|2021-10-21 13:38:00|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.3|40486
1634823490000|2021-10-21 13:38:10|273.6||273.5||273.6||273.5||0
1634823540000|2021-10-21 13:39:00|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|11373
1634823570000|2021-10-21 13:39:30|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|3061
1634823580000|2021-10-21 13:39:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|732
1634823590000|2021-10-21 13:39:50||273.3||273.4||273.4||273.3|0
1634823630000|2021-10-21 13:40:30|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|11854
1634823690000|2021-10-21 13:41:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|59936
1634823700000|2021-10-21 13:41:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2077
1634823710000|2021-10-21 13:41:50|273.7||273.7||273.7||273.7||2500
1634823720000|2021-10-21 13:42:00||273.6||273.6||273.6||273.6|0
1634823770000|2021-10-21 13:42:50|||||||||2452
1634823780000|2021-10-21 13:43:00||273.5||273.5||273.5||273.5|1505
1634823790000|2021-10-21 13:43:10||273.6||273.5||273.6||273.5|2500
1634823810000|2021-10-21 13:43:30|273.6|273.6|273.6|273.5|273.7|273.6|273.6|273.5|2267
1634823820000|2021-10-21 13:43:40|273.7||273.7||273.7||273.7||0
1634823830000|2021-10-21 13:43:50||273.6||273.6||273.6||273.6|11502
1634823840000|2021-10-21 13:44:00|273.8||273.8||273.8||273.7||0
1634823880000|2021-10-21 13:44:40|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|4080
1634823890000|2021-10-21 13:44:50||273.6||273.6||273.6||273.6|0
1634823910000|2021-10-21 13:45:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3766
1634823990000|2021-10-21 13:46:30|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|5235
1634824000000|2021-10-21 13:46:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2500
1634824030000|2021-10-21 13:47:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|21857
1634824050000|2021-10-21 13:47:30|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|5821
1634824060000|2021-10-21 13:47:40|273.7||273.7||273.7||273.7||0
1634824110000|2021-10-21 13:48:30|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|31622
1634824190000|2021-10-21 13:49:50|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|20722
1634824200000|2021-10-21 13:50:00|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.3|11078
1634824210000|2021-10-21 13:50:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2
1634824220000|2021-10-21 13:50:20|273.7|273.6|273.7|273.6|273.7|273.6|273.6|273.6|0
1634824270000|2021-10-21 13:51:10|273.8||273.7||273.8||273.7||10580
1634824280000|2021-10-21 13:51:20|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|16911
1634824300000|2021-10-21 13:51:40|273.7||273.7||273.7||273.7||0
1634824310000|2021-10-21 13:51:50|273.6||273.6||273.6||273.6||0
1634824350000|2021-10-21 13:52:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|11282
1634824550000|2021-10-21 13:55:50|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|19921
1634824560000|2021-10-21 13:56:00|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.3|4827
1634824570000|2021-10-21 13:56:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1734
1634824660000|2021-10-21 13:57:40||273.2||273.3||273.3||273.2|6698
1634824670000|2021-10-21 13:57:50||273.2||273.2||273.2||273.2|2821
1634824770000|2021-10-21 13:59:30||273.3||273.2||273.3||273.2|391
1634824790000|2021-10-21 13:59:50|273.5|273.3|273.4|273.3|273.5|273.3|273.4|273.3|12335
1634824800000|2021-10-21 14:00:00|||||||||1159
1634824820000|2021-10-21 14:00:20|273.5||273.5||273.5||273.5||5141
1634824830000|2021-10-21 14:00:30|273.4||273.4||273.4||273.4||0
1634824850000|2021-10-21 14:00:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|15438
1634824910000|2021-10-21 14:01:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|11460
1634824950000|2021-10-21 14:02:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|13257
1634825030000|2021-10-21 14:03:50|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|26895
1634825130000|2021-10-21 14:05:30|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|8177
1634825210000|2021-10-21 14:06:50|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|10494
1634825220000|2021-10-21 14:07:00||273.3||273.3||273.3||273.3|2911
1634825250000|2021-10-21 14:07:30|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|5118
1634825340000|2021-10-21 14:09:00||273.3||273.2||273.3||273.2|0
1634825400000|2021-10-21 14:10:00||273.3||273.2||273.3||273.2|8
1634825520000|2021-10-21 14:12:00|273.3|273.1|273.3|273.1|273.3|273.1|273.2|273.1|17508
1634825530000|2021-10-21 14:12:10|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273|7084
1634825550000|2021-10-21 14:12:30|273.1|273|273.1|273|273.1|273|273.1|273|2515
1634825570000|2021-10-21 14:12:50||272.9||273||273||272.9|3109
1634825580000|2021-10-21 14:13:00|273|272.9|273.1|273|273.1|273|273|272.9|11332
1634825640000|2021-10-21 14:14:00|||||||||3000
1634825720000|2021-10-21 14:15:20|||||||||1644
1634825750000|2021-10-21 14:15:50|||||||||1657
1634825790000|2021-10-21 14:16:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|15855
1634825810000|2021-10-21 14:16:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5598
1634825820000|2021-10-21 14:17:00|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|5471
1634825850000|2021-10-21 14:17:30|||||||||1
1634825940000|2021-10-21 14:19:00|||||||||18332
1634825990000|2021-10-21 14:19:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|14051
1634826050000|2021-10-21 14:20:50||273||273.1||273.1||273|2142
1634826070000|2021-10-21 14:21:10|273.1|273|273.1|273|273.1|273|273.1|273|89
1634826110000|2021-10-21 14:21:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|7633
1634826180000|2021-10-21 14:23:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|13675
1634826190000|2021-10-21 14:23:10|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|14286
1634826260000|2021-10-21 14:24:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|12978
1634826280000|2021-10-21 14:24:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|15847
1634826290000|2021-10-21 14:24:50|273.3|273.2|273.3|273.2|273.4|273.3|273.3|273.2|4512
1634826300000|2021-10-21 14:25:00|||||||||23517
1634826310000|2021-10-21 14:25:10||273.1||273.1||273.2||273.1|8694
1634826350000|2021-10-21 14:25:50||273.2||273.2||273.2||273.2|0
1634826410000|2021-10-21 14:26:50||273.1||273.1||273.1||273.1|3708
1634826420000|2021-10-21 14:27:00||273.2||273.2||273.2||273.2|0
1634826480000|2021-10-21 14:28:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|17822
1634826560000|2021-10-21 14:29:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|11026
1634826570000|2021-10-21 14:29:30|||||||||2390
1634826580000|2021-10-21 14:29:40||273.2||273.2||273.2||273.2|10994
1634826660000|2021-10-21 14:31:00|273.3|273.3|273.2|273.1|273.3|273.3|273.2|273.1|35178
1634826760000|2021-10-21 14:32:40|||||||||42
1634826790000|2021-10-21 14:33:10|||||||||5000
1634826850000|2021-10-21 14:34:10|||||||||10120
1634826940000|2021-10-21 14:35:40|273.1|273|273.1|273|273.1|273|273.1|273|13440
1634826950000|2021-10-21 14:35:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4497
1634826960000|2021-10-21 14:36:00|||||||||1000
1634827020000|2021-10-21 14:37:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|16374
1634827100000|2021-10-21 14:38:20|273.3||273.3||273.3||273.3||1246
1634827110000|2021-10-21 14:38:30|273.2|273.2|273.2|273.1|273.3|273.2|273.2|273.1|8566
1634827140000|2021-10-21 14:39:00|273.1|273|273.2|273.1|273.2|273.1|273.1|273|28337
1634827210000|2021-10-21 14:40:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|9311
1634827220000|2021-10-21 14:40:20|273.4||273.4||273.4||273.4||101
1634827260000|2021-10-21 14:41:00||273.3||273.3||273.3||273.3|103
1634827290000|2021-10-21 14:41:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|13673
1634827310000|2021-10-21 14:41:50|||||||||10
1634827350000|2021-10-21 14:42:30|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|6906
1634827360000|2021-10-21 14:42:40||273.2||273.2||273.2||273.2|0
1634827380000|2021-10-21 14:43:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|2396
1634827390000|2021-10-21 14:43:10|273.2||273.2||273.2||273.2||0
1634827490000|2021-10-21 14:44:50|273.1|273|273.2|273|273.2|273.1|273.1|273|13769
1634827500000|2021-10-21 14:45:00|273.1|273.1|273.1|273|273.1|273.1|273.1|273|1901
1634827550000|2021-10-21 14:45:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|11795
1634827560000|2021-10-21 14:46:00||273||273||273||273|6961
1634827630000|2021-10-21 14:47:10|273.1|273.1|273.1|273|273.1|273.1|273.1|273|2500
1634827690000|2021-10-21 14:48:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|33394
1634827710000|2021-10-21 14:48:30||273||273.1||273.1||273|3508
1634827740000|2021-10-21 14:49:00||273||273||273||273|12430
1634827750000|2021-10-21 14:49:10|273.1||273.1||273.1||273.1||13222
1634827760000|2021-10-21 14:49:20|273|272.9|273|272.9|273|272.9|273|272.9|6018
1634827900000|2021-10-21 14:51:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|12019
1634827970000|2021-10-21 14:52:50|||||||||1941
1634828000000|2021-10-21 14:53:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|14018
1634828010000|2021-10-21 14:53:30|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|19480
1634828060000|2021-10-21 14:54:20|272.6|272.5|272.7|272.5|272.7|272.6|272.6|272.5|5371
1634828110000|2021-10-21 14:55:10||272.6||272.6||272.6||272.6|3
1634828170000|2021-10-21 14:56:10|||||||||10051
1634828360000|2021-10-21 14:59:20||272.5||272.6||272.6||272.5|13196
1634828430000|2021-10-21 15:00:30|||||||||570
1634828590000|2021-10-21 15:03:10|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|17316
1634828630000|2021-10-21 15:03:50|||||||||10000
1634828650000|2021-10-21 15:04:10|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|5129
1634828690000|2021-10-21 15:04:50|||||||||1306
1634828860000|2021-10-21 15:07:40|||||||||5000
1634828870000|2021-10-21 15:07:50|272.6|272.5|272.7|272.5|272.7|272.6|272.6|272.5|62759
1634828880000|2021-10-21 15:08:00|272.6||272.6||272.6||272.6||500
1634829000000|2021-10-21 15:10:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|17017
1634829160000|2021-10-21 15:12:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|5951
1634829190000|2021-10-21 15:13:10|||||||||2224
1634829200000|2021-10-21 15:13:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5091
1634829230000|2021-10-21 15:13:50|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|737
1634829260000|2021-10-21 15:14:20||272.7||272.7||272.7||272.7|3319
1634829290000|2021-10-21 15:14:50|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634829300000|2021-10-21 15:15:00|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634829320000|2021-10-21 15:15:20|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|250
1634829340000|2021-10-21 15:15:40|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634829350000|2021-10-21 15:15:50|272.8|272.6|272.8|272.6|272.9|272.7|272.8|272.6|0
1634829370000|2021-10-21 15:16:10|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634829380000|2021-10-21 15:16:20|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634829390000|2021-10-21 15:16:30|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634829400000|2021-10-21 15:16:40|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634829410000|2021-10-21 15:16:50|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634829420000|2021-10-21 15:17:00|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.5|0
1634829430000|2021-10-21 15:17:10|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1634829440000|2021-10-21 15:17:20|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634829460000|2021-10-21 15:17:40|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1634829480000|2021-10-21 15:18:00|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634829490000|2021-10-21 15:18:10|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634829500000|2021-10-21 15:18:20|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634829510000|2021-10-21 15:18:30|272.9|272.5|272.8|272.6|272.9|272.6|272.7|272.5|0
1634829520000|2021-10-21 15:18:40|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1634829530000|2021-10-21 15:18:50|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.5|0
1634829540000|2021-10-21 15:19:00|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|586
1634829550000|2021-10-21 15:19:10|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.5|0
1634829560000|2021-10-21 15:19:20|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1634829570000|2021-10-21 15:19:30|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.5|0
1634829580000|2021-10-21 15:19:40|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1634829590000|2021-10-21 15:19:50|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634829600000|2021-10-21 15:20:00|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634829610000|2021-10-21 15:20:10|272.7|272.5|272.8|272.6|272.8|272.6|272.7|272.5|0
1634829620000|2021-10-21 15:20:20|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1634829630000|2021-10-21 15:20:30|272.8|272.6|272.9|272.6|272.9|272.7|272.8|272.5|4
1634829640000|2021-10-21 15:20:40|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|0
1634829650000|2021-10-21 15:20:50|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634829660000|2021-10-21 15:21:00|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634829690000|2021-10-21 15:21:30|272.8|272.6|272.9|272.7|272.9|272.7|272.8|272.6|0
1634829700000|2021-10-21 15:21:40|272.8|272.6|272.9|272.7|272.9|272.7|272.8|272.6|0
1634829710000|2021-10-21 15:21:50|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634829730000|2021-10-21 15:22:10|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634829780000|2021-10-21 15:23:00|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634829790000|2021-10-21 15:23:10|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634829800000|2021-10-21 15:23:20|272.8||272.8||272.8||272.8||0
1634829810000|2021-10-21 15:23:30|272.9|272.6|272.7|272.5|272.9|272.6|272.7|272.5|0
1634829820000|2021-10-21 15:23:40|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634829830000|2021-10-21 15:23:50|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.5|317
1634829840000|2021-10-21 15:24:00|272.7|272.5|272.8|272.6|272.8|272.6|272.7|272.5|0
1634829860000|2021-10-21 15:24:20|272.7|272.5|272.8|272.6|272.9|272.7|272.7|272.5|7
1634829870000|2021-10-21 15:24:30|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1634829890000|2021-10-21 15:24:50|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1634829900000|2021-10-21 15:25:00|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634829910000|2021-10-21 15:25:10|272.9|272.7|272.9|272.7|272.9|272.7|272.8|272.6|0
1634829920000|2021-10-21 15:25:20|272.8|272.6|272.8|272.6|272.9|272.7|272.8|272.6|0
1634829930000|2021-10-21 15:25:30|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1634829940000|2021-10-21 15:25:40|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|97
1634829950000|2021-10-21 15:25:50|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1634829960000|2021-10-21 15:26:00|272.9|272.7|272.9|272.6|272.9|272.7|272.8|272.5|592
1634829970000|2021-10-21 15:26:10|272.8|272.5|272.9|272.6|272.9|272.6|272.8|272.5|0
1634829980000|2021-10-21 15:26:20|272.8|272.5|272.8|272.5|272.8|272.5|272.8|272.5|0
1634829990000|2021-10-21 15:26:30|272.9|272.6|272.9|272.6|272.9|272.6|272.9|272.6|0
1634830000000|2021-10-21 15:26:40|272.8|272.5|272.9|272.6|272.9|272.6|272.8|272.5|0
1634830010000|2021-10-21 15:26:50|272.8|272.5|272.8|272.5|272.8|272.5|272.8|272.5|0
1634830020000|2021-10-21 15:27:00|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|0
1634830030000|2021-10-21 15:27:10|272.9|272.6|272.8|272.5|272.9|272.6|272.8|272.5|0
1634830050000|2021-10-21 15:27:30|272.9|272.6|272.9|272.6|272.9|272.6|272.8|272.5|0
1634830060000|2021-10-21 15:27:40|272.8|272.5|272.9|272.6|272.9|272.6|272.8|272.5|0
1634830070000|2021-10-21 15:27:50|272.8|272.5|272.8|272.5|272.8|272.5|272.8|272.5|0
1634830080000|2021-10-21 15:28:00|272.7|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634830090000|2021-10-21 15:28:10|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634830100000|2021-10-21 15:28:20|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.5|0
1634830110000|2021-10-21 15:28:30|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1634830120000|2021-10-21 15:28:40|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1634830130000|2021-10-21 15:28:50|272.9|272.5|272.9|272.6|272.9|272.6|272.8|272.5|0
1634830150000|2021-10-21 15:29:10|272.8|272.5|272.8|272.5|272.8|272.5|272.8|272.5|0
1634830160000|2021-10-21 15:29:20|272.9|272.6|272.8|272.5|272.9|272.6|272.8|272.5|0
1634830170000|2021-10-21 15:29:30|272.9|272.6|272.9|272.7|272.9|272.7|272.9|272.6|1200
1634830180000|2021-10-21 15:29:40|272.8|272.6|272.9|272.6|272.9|272.7|272.8|272.6|464
1634830190000|2021-10-21 15:29:50|272.8|272.7|272.9|272.6|272.9|272.7|272.8|272.6|36
1634886000000|2021-10-22 07:00:00|272.6|272.1|272.4|272.1|272.6|272.1|272.4|272.1|38238
1634886020000|2021-10-22 07:00:20||272.2||272.2||272.2||272.1|2115
1634886030000|2021-10-22 07:00:30|272.3|272.1|272.2|271.9|272.4|272.1|272.2|271.7|7360
1634886050000|2021-10-22 07:00:50|272.3|272|272.7|272.5|272.7|272.5|272.3|272|28207
1634886060000|2021-10-22 07:01:00|272.8|272.7|272.7|272.5|272.8|272.7|272.6|272.4|10275
1634886070000|2021-10-22 07:01:10|272.6|272.3|272.6|272.3|272.7|272.5|272.4|272.2|14609
1634886080000|2021-10-22 07:01:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|2500
1634886090000|2021-10-22 07:01:30|272.4|272.3|272.5|272.2|272.5|272.3|272.4|272.2|4875
1634886100000|2021-10-22 07:01:40|272.4|272.1|272.3|272.1|272.4|272.1|272.3|272.1|0
1634886150000|2021-10-22 07:02:30|272.2|272|272.1|272|272.2|272|272.1|272|300
1634886160000|2021-10-22 07:02:40|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272|6412
1634886170000|2021-10-22 07:02:50|272.3||272.3||272.3||272.3||0
1634886230000|2021-10-22 07:03:50|272.2||272.2||272.2||272.2||0
1634886240000|2021-10-22 07:04:00|272.1|272|272.1|272|272.1|272|272.1|271.8|1073
1634886250000|2021-10-22 07:04:10|272|271.9|272|271.8|272|271.9|272|271.8|0
1634886260000|2021-10-22 07:04:20|272.1|271.7|272.1|271.9|272.1|271.9|272.1|271.6|1213
1634886290000|2021-10-22 07:04:50|272.2|272|272.2|272|272.2|272|272.2|272|0
1634886300000|2021-10-22 07:05:00|272.1|271.8|272|271.8|272.1|271.8|272|271.8|4854
1634886310000|2021-10-22 07:05:10|271.9|271.7|271.7|271.5|271.9|271.7|271.6|271.5|3033
1634886320000|2021-10-22 07:05:20|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|460
1634886330000|2021-10-22 07:05:30|271.6|271.2|271.7|271.4|271.7|271.4|271.5|271.2|2506
1634886350000|2021-10-22 07:05:50||271.5||271.5||271.5||271.5|0
1634886360000|2021-10-22 07:06:00|271.8|271.6|271.9|271.7|271.9|271.7|271.7|271.5|6893
1634886370000|2021-10-22 07:06:10|272|271.8|272.1|271.9|272.1|271.9|272|271.8|1922
1634886390000|2021-10-22 07:06:30|||||||||1248
1634886420000|2021-10-22 07:07:00|272.2|272|272.4|272.1|272.4|272.1|272.2|272|7675
1634886430000|2021-10-22 07:07:10|||||||||780
1634886460000|2021-10-22 07:07:40|272.5||272.4||272.5||272.4||0
1634886470000|2021-10-22 07:07:50|272.5|272.2|272.7|272.5|272.7|272.5|272.5|272.2|736
1634886500000|2021-10-22 07:08:20|272.8|272.6|272.8|272.5|272.9|272.6|272.8|272.5|0
1634886510000|2021-10-22 07:08:30|272.7||272.7||272.7||272.7||0
1634886540000|2021-10-22 07:09:00|272.8|272.6|272.9|272.7|273|272.7|272.8|272.6|6910
1634886570000|2021-10-22 07:09:30|273|272.8|273.1|272.9|273.1|272.9|273|272.8|785
1634886590000|2021-10-22 07:09:50|273.2||273.1||273.2||273.1||0
1634886600000|2021-10-22 07:10:00|273.2|273|273.2|272.9|273.2|273.1|273.1|272.9|16061
1634886610000|2021-10-22 07:10:10|273.1|272.8|272.9|272.7|273.1|272.9|272.9|272.7|3465
1634886620000|2021-10-22 07:10:20|273|272.8|273|272.8|273.1|272.9|273|272.8|4384
1634886640000|2021-10-22 07:10:40|273.1|272.9|273.1|272.8|273.2|272.9|273.1|272.8|0
1634886660000|2021-10-22 07:11:00||272.9||273||273||272.9|0
1634886680000|2021-10-22 07:11:20|273.2||273.1||273.2||273.1||0
1634886710000|2021-10-22 07:11:50|273.2|273.1|273.3|273.1|273.4|273.1|273.2|273|3045
1634886720000|2021-10-22 07:12:00|273.4|273.2|273.1|273|273.4|273.2|273.1|273|5051
1634886740000|2021-10-22 07:12:20|273.2||273.1||273.2||273.1||627
1634886760000|2021-10-22 07:12:40|273|272.9|273|272.8|273|272.9|273|272.8|0
1634886780000|2021-10-22 07:13:00|273.1|272.9|273.1|272.9|273.1|272.9|273|272.9|4936
1634886800000|2021-10-22 07:13:20|273.2|273|273.2|273|273.2|273|273.2|272.9|2309
1634886810000|2021-10-22 07:13:30|273.1|273.1|273.1|272.8|273.1|273.1|273.1|272.8|3546
1634886840000|2021-10-22 07:14:00||272.9||272.8||272.9||272.8|0
1634886850000|2021-10-22 07:14:10|273|272.9|273.1|272.9|273.1|272.9|273|272.9|0
1634886860000|2021-10-22 07:14:20|273||273||273.1||273||0
1634886870000|2021-10-22 07:14:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|1204
1634886880000|2021-10-22 07:14:40|273|272.9|273|272.9|273|272.9|273|272.9|7934
1634886890000|2021-10-22 07:14:50|||||||||1113
1634886910000|2021-10-22 07:15:10|272.9|272.8|273|272.8|273|272.9|272.9|272.8|1364
1634887010000|2021-10-22 07:16:50|273.1|272.9|273|272.8|273.1|273|272.9|272.8|28169
1634887020000|2021-10-22 07:17:00|273.1|272.9|273.1|273|273.2|273|273|272.9|21829
1634887030000|2021-10-22 07:17:10|273.2|273.1|273.4|273.2|273.4|273.2|273.2|273.1|18063
1634887050000|2021-10-22 07:17:30|273.5|273.3|273.4|273.2|273.5|273.3|273.2|273.1|51175
1634887060000|2021-10-22 07:17:40|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1634887070000|2021-10-22 07:17:50|273.4|273.2|273.7|273.5|273.7|273.5|273.3|273.2|29262
1634887080000|2021-10-22 07:18:00|273.6||273.7||273.7||273.6||0
1634887090000|2021-10-22 07:18:10|273.6|273.6|273.6|273.4|273.6|273.6|273.5|273.4|14874
1634887100000|2021-10-22 07:18:20|273.5||273.5||273.5||273.5||2667
1634887110000|2021-10-22 07:18:30|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|0
1634887130000|2021-10-22 07:18:50|273.4|273.4|273.5|273.3|273.5|273.4|273.4|273.3|5691
1634887160000|2021-10-22 07:19:20|273.6|273.4|273.7|273.5|273.8|273.6|273.6|273.4|12974
1634887200000|2021-10-22 07:20:00|273.6||273.7||273.7||273.6||1120
1634887220000|2021-10-22 07:20:20|273.6||273.7||273.7||273.6||0
1634887240000|2021-10-22 07:20:40|273.6|273.4|273.5|273.4|273.6|273.4|273.5|273.4|3098
1634887250000|2021-10-22 07:20:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|9218
1634887260000|2021-10-22 07:21:00|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|15939
1634887270000|2021-10-22 07:21:10||273.4||273.3||273.4||273.3|0
1634887280000|2021-10-22 07:21:20|273.4||273.4||273.4||273.4||0
1634887310000|2021-10-22 07:21:50|273.5||273.4||273.5||273.4||0
1634887320000|2021-10-22 07:22:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|1120
1634887340000|2021-10-22 07:22:20|273.4|273.4|273.3|273.2|273.4|273.4|273.3|273.2|9582
1634887350000|2021-10-22 07:22:30|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|2000
1634887360000|2021-10-22 07:22:40|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1634887370000|2021-10-22 07:22:50|273.4|273.2|273.4|273.3|273.5|273.3|273.4|273.2|0
1634887380000|2021-10-22 07:23:00|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|673
1634887400000|2021-10-22 07:23:20|273.4|273.3|273.5|273.4|273.5|273.4|273.3|273.2|20787
1634887410000|2021-10-22 07:23:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1634887420000|2021-10-22 07:23:40|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.3|6961
1634887430000|2021-10-22 07:23:50|273.6|273.5|273.6|273.4|273.7|273.5|273.6|273.4|25892
1634887440000|2021-10-22 07:24:00|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1634887450000|2021-10-22 07:24:10||273.6||273.5||273.6||273.5|0
1634887460000|2021-10-22 07:24:20|273.6||273.6||273.6||273.6||0
1634887470000|2021-10-22 07:24:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|4478
1634887480000|2021-10-22 07:24:40|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|5000
1634887490000|2021-10-22 07:24:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|7132
1634887500000|2021-10-22 07:25:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|3729
1634887510000|2021-10-22 07:25:10|273.4|273.4|273.5|273.3|273.5|273.4|273.4|273.3|5000
1634887520000|2021-10-22 07:25:20||273.4||273.4||273.4||273.4|0
1634887530000|2021-10-22 07:25:30||273.3||273.3||273.3||273.3|0
1634887540000|2021-10-22 07:25:40|273.4|273.4|273.5|273.4|273.6|273.4|273.4|273.4|0
1634887570000|2021-10-22 07:26:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|2500
1634887600000|2021-10-22 07:26:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2500
1634887610000|2021-10-22 07:26:50|273.5||273.4||273.5||273.4||0
1634887630000|2021-10-22 07:27:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|1026
1634887660000|2021-10-22 07:27:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1634887670000|2021-10-22 07:27:50|273.5||273.4||273.5||273.4||0
1634887700000|2021-10-22 07:28:20|||||||||1700
1634887720000|2021-10-22 07:28:40|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|2223
1634887730000|2021-10-22 07:28:50|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|0
1634887750000|2021-10-22 07:29:10|273.5|273.4|273.7|273.5|273.7|273.5|273.5|273.3|11907
1634887770000|2021-10-22 07:29:30|273.6||273.7||273.7||273.6||0
1634887790000|2021-10-22 07:29:50|273.6|273.6|273.7|273.6|273.7|273.6|273.6|273.6|0
1634887800000|2021-10-22 07:30:00|273.8|273.7|273.7|273.6|273.8|273.7|273.6|273.5|6353
1634887820000|2021-10-22 07:30:20|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|10059
1634887840000|2021-10-22 07:30:40|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|6532
1634887860000|2021-10-22 07:31:00||273.5||273.5||273.5||273.5|0
1634887870000|2021-10-22 07:31:10||273.4||273.4||273.4||273.4|0
1634887890000|2021-10-22 07:31:30||273.5||273.5||273.5||273.5|0
1634887900000|2021-10-22 07:31:40|||||||||1038
1634887910000|2021-10-22 07:31:50||273.4||273.5||273.5||273.4|5980
1634887920000|2021-10-22 07:32:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|19360
1634887950000|2021-10-22 07:32:30|273.5|273.4|273.4|273.3|273.6|273.5|273.4|273.3|2858
1634888000000|2021-10-22 07:33:20|||||||||3293
1634888010000|2021-10-22 07:33:30|||||||||3404
1634888030000|2021-10-22 07:33:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|0
1634888040000|2021-10-22 07:34:00|273.4||273.4||273.4||273.4||1151
1634888070000|2021-10-22 07:34:30||273.3||273.3||273.3||273.3|0
1634888090000|2021-10-22 07:34:50|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|0
1634888100000|2021-10-22 07:35:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|15457
1634888160000|2021-10-22 07:36:00||273||273.1||273.1||273|3233
1634888180000|2021-10-22 07:36:20||273||273.1||273.1||273|3522
1634888200000|2021-10-22 07:36:40|||||||||1472
1634888240000|2021-10-22 07:37:20|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|13853
1634888250000|2021-10-22 07:37:30||273.1||273.1||273.1||273.1|0
1634888260000|2021-10-22 07:37:40||273.2||273.2||273.2||273.1|0
1634888270000|2021-10-22 07:37:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|451
1634888300000|2021-10-22 07:38:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1722
1634888310000|2021-10-22 07:38:30||273.1||273.1||273.1||273.1|0
1634888320000|2021-10-22 07:38:40||273.2||273.2||273.2||273.2|0
1634888330000|2021-10-22 07:38:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1634888350000|2021-10-22 07:39:10|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|733
1634888360000|2021-10-22 07:39:20|273.3||273.3||273.3||273.3||0
1634888400000|2021-10-22 07:40:00||273.2||273.2||273.2||273.2|1652
1634888420000|2021-10-22 07:40:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|757
1634888430000|2021-10-22 07:40:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|755
1634888490000|2021-10-22 07:41:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|61
1634888500000|2021-10-22 07:41:40|||||||||9670
1634888600000|2021-10-22 07:43:20|||||||||4748
1634888630000|2021-10-22 07:43:50|||||||||4500
1634888700000|2021-10-22 07:45:00|||||||||1697
1634888720000|2021-10-22 07:45:20|273.1|273|273.2|273.1|273.2|273.1|273.1|273|8264
1634888740000|2021-10-22 07:45:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|11866
1634888750000|2021-10-22 07:45:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|258
1634888800000|2021-10-22 07:46:40|273.1|273|273|272.8|273.1|273|273|272.8|12005
1634888810000|2021-10-22 07:46:50|272.9||272.9||272.9||272.9||0
1634888820000|2021-10-22 07:47:00|||||||||2557
1634888830000|2021-10-22 07:47:10|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|12283
1634888850000|2021-10-22 07:47:30|272.9||272.9||272.9||272.9||734
1634888860000|2021-10-22 07:47:40|272.8|272.6|272.9|272.8|272.9|272.8|272.7|272.6|13090
1634888900000|2021-10-22 07:48:20|273|272.9|273|272.9|273|272.9|273|272.9|2137
1634888920000|2021-10-22 07:48:40|||||||||1687
1634888930000|2021-10-22 07:48:50|272.9|272.8|273.2|273.1|273.2|273.1|272.9|272.8|27902
1634888940000|2021-10-22 07:49:00|273.1|273|273.1|272.9|273.1|273|273|272.9|12493
1634888950000|2021-10-22 07:49:10||273||273||273||272.9|0
1634889000000|2021-10-22 07:50:00|||||||||1316
1634889030000|2021-10-22 07:50:30|273|272.9|273|272.9|273|272.9|273|272.9|3244
1634889060000|2021-10-22 07:51:00|273.1|273|273|272.9|273.1|273|273|272.9|801
1634889100000|2021-10-22 07:51:40|272.9|272.8|273|272.9|273|272.9|272.9|272.8|1002
1634889110000|2021-10-22 07:51:50|273.1|273|273.1|273|273.1|273|273.1|273|3253
1634889120000|2021-10-22 07:52:00|273|272.9|273|272.9|273|272.9|273|272.9|395
1634889180000|2021-10-22 07:53:00|273.1|273|273.1|272.9|273.1|273|273|272.9|5429
1634889200000|2021-10-22 07:53:20||273||273||273||273|0
1634889220000|2021-10-22 07:53:40|273|272.9|273.1|272.9|273.1|272.9|272.9|272.8|3967
1634889230000|2021-10-22 07:53:50||273||273||273||273|2000
1634889240000|2021-10-22 07:54:00|273|272.9|273|272.9|273|272.9|273|272.9|2500
1634889250000|2021-10-22 07:54:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|749
1634889260000|2021-10-22 07:54:20|||||||||633
1634889300000|2021-10-22 07:55:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|7181
1634889310000|2021-10-22 07:55:10|||||||||5907
1634889320000|2021-10-22 07:55:20|||||||||3194
1634889400000|2021-10-22 07:56:40|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|4275
1634889430000|2021-10-22 07:57:10|||||||||1044
1634889500000|2021-10-22 07:58:20|||||||||1509
1634889520000|2021-10-22 07:58:40|273|272.9|272.9|272.8|273|272.9|272.9|272.8|16004
1634889560000|2021-10-22 07:59:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|6562
1634889600000|2021-10-22 08:00:00|||||||||1165
1634889640000|2021-10-22 08:00:40|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|843
1634889650000|2021-10-22 08:00:50|272.8|272.8|272.9|272.8|272.9|272.8|272.8|272.8|9785
1634889660000|2021-10-22 08:01:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|0
1634889670000|2021-10-22 08:01:10||272.7||272.8||272.8||272.7|2500
1634889690000|2021-10-22 08:01:30|||||||||1647
1634889710000|2021-10-22 08:01:50|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|6411
1634889730000|2021-10-22 08:02:10|||||||||1050
1634889750000|2021-10-22 08:02:30|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|2823
1634889760000|2021-10-22 08:02:40|||||||||1232
1634889800000|2021-10-22 08:03:20|||||||||1922
1634889810000|2021-10-22 08:03:30|||||||||4
1634889830000|2021-10-22 08:03:50|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|9800
1634889880000|2021-10-22 08:04:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2703
1634889900000|2021-10-22 08:05:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|3656
1634890020000|2021-10-22 08:07:00|||||||||1427
1634890160000|2021-10-22 08:09:20|||||||||1781
1634890200000|2021-10-22 08:10:00|||||||||2743
1634890250000|2021-10-22 08:10:50|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|4105
1634890260000|2021-10-22 08:11:00|273|272.9|273|272.9|273|272.9|273|272.9|22518
1634890280000|2021-10-22 08:11:20|||||||||2148
1634890350000|2021-10-22 08:12:30|273.1|273|273|272.9|273.1|273|273|272.9|7630
1634890400000|2021-10-22 08:13:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|733
1634890420000|2021-10-22 08:13:40|273|272.9|273|272.9|273|272.9|273|272.8|7576
1634890430000|2021-10-22 08:13:50|||||||||1080
1634890500000|2021-10-22 08:15:00|||||||||1010
1634890540000|2021-10-22 08:15:40|||||||||1200
1634890600000|2021-10-22 08:16:40|||||||||1300
1634890610000|2021-10-22 08:16:50|||||||||1000
1634890690000|2021-10-22 08:18:10||272.8||272.9||272.9||272.8|3049
1634890700000|2021-10-22 08:18:20|||||||||1422
1634890710000|2021-10-22 08:18:30|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|18662
1634890800000|2021-10-22 08:20:00|||||||||1619
1634890840000|2021-10-22 08:20:40|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|3012
1634890870000|2021-10-22 08:21:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2312
1634890960000|2021-10-22 08:22:40|||||||||5234
1634890990000|2021-10-22 08:23:10|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|9154
1634891020000|2021-10-22 08:23:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|6199
1634891050000|2021-10-22 08:24:10|||||||||304
1634891090000|2021-10-22 08:24:50|273||272.9||273||272.9||7464
1634891120000|2021-10-22 08:25:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|3813
1634891190000|2021-10-22 08:26:30|||||||||1832
1634891290000|2021-10-22 08:28:10|||||||||3843
1634891330000|2021-10-22 08:28:50|273|272.9|273|272.9|273|272.9|273|272.9|13370
1634891400000|2021-10-22 08:30:00|||||||||1090
1634891450000|2021-10-22 08:30:50|272.9|272.8|273|272.9|273|272.9|272.9|272.8|7094
1634891470000|2021-10-22 08:31:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|15869
1634891500000|2021-10-22 08:31:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|735
1634891530000|2021-10-22 08:32:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1879
1634891590000|2021-10-22 08:33:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2755
1634891650000|2021-10-22 08:34:10||272.6||272.7||272.7||272.6|4433
1634891700000|2021-10-22 08:35:00||272.6||272.7||272.7||272.6|4880
1634891800000|2021-10-22 08:36:40|||||||||1369
1634891900000|2021-10-22 08:38:20|||||||||1148
1634891910000|2021-10-22 08:38:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|32860
1634891920000|2021-10-22 08:38:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2801
1634892060000|2021-10-22 08:41:00|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|13107
1634892070000|2021-10-22 08:41:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3906
1634892130000|2021-10-22 08:42:10|||||||||67
1634892140000|2021-10-22 08:42:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|12898
1634892170000|2021-10-22 08:42:50|||||||||2637
1634892210000|2021-10-22 08:43:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|734
1634892240000|2021-10-22 08:44:00|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|10306
1634892260000|2021-10-22 08:44:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1034
1634892300000|2021-10-22 08:45:00|||||||||1089
1634892310000|2021-10-22 08:45:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2210
1634892370000|2021-10-22 08:46:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|12012
1634892400000|2021-10-22 08:46:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1806
1634892520000|2021-10-22 08:48:40|272.6|272.5|272.6|272.5|272.7|272.6|272.6|272.5|4024
1634892530000|2021-10-22 08:48:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1634892540000|2021-10-22 08:49:00|||||||||601
1634892550000|2021-10-22 08:49:10||272.5||272.6||272.6||272.5|27732
1634892600000|2021-10-22 08:50:00|||||||||356
1634892610000|2021-10-22 08:50:10|||||||||3982
1634892640000|2021-10-22 08:50:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|12133
1634892720000|2021-10-22 08:52:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|9953
1634892870000|2021-10-22 08:54:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|5830
1634892910000|2021-10-22 08:55:10|||||||||6000
1634892920000|2021-10-22 08:55:20|||||||||3367
1634892930000|2021-10-22 08:55:30|||||||||1353
1634893000000|2021-10-22 08:56:40|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|6185
1634893020000|2021-10-22 08:57:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5716
1634893030000|2021-10-22 08:57:10|||||||||2600
1634893080000|2021-10-22 08:58:00|||||||||20075
1634893140000|2021-10-22 08:59:00|272.8||272.8||272.8||272.7||7734
1634893180000|2021-10-22 08:59:40||272.7||272.7||272.7||272.7|0
1634893210000|2021-10-22 09:00:10|||||||||11
1634893270000|2021-10-22 09:01:10|272.9||272.9||272.9||272.9||3499
1634893290000|2021-10-22 09:01:30||272.8||272.8||272.8||272.8|0
1634893300000|2021-10-22 09:01:40|||||||||163
1634893310000|2021-10-22 09:01:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|5689
1634893580000|2021-10-22 09:06:20|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|4536
1634893640000|2021-10-22 09:07:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|3100
1634893680000|2021-10-22 09:08:00|273|272.9|273|272.9|273|272.9|273|272.9|6656
1634893710000|2021-10-22 09:08:30|273.1||273||273.1||273||2205
1634893720000|2021-10-22 09:08:40|273.1|273|273.1|273|273.1|273|273.1|273|5768
1634893740000|2021-10-22 09:09:00|||||||||200
1634893790000|2021-10-22 09:09:50|||||||||177
1634893820000|2021-10-22 09:10:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3169
1634893880000|2021-10-22 09:11:20|273.1|273|273.1|273|273.1|273|273.1|273|752
1634893900000|2021-10-22 09:11:40|||||||||160
1634893910000|2021-10-22 09:11:50|||||||||78
1634893920000|2021-10-22 09:12:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|5945
1634893930000|2021-10-22 09:12:10|||||||||1
1634893940000|2021-10-22 09:12:20|||||||||1
1634893950000|2021-10-22 09:12:30|||||||||5000
1634894000000|2021-10-22 09:13:20|273.1|273|273.1|273|273.1|273|273.1|273|3098
1634894040000|2021-10-22 09:14:00|273|272.9|273.1|273|273.1|273|273|272.9|6769
1634894050000|2021-10-22 09:14:10|||||||||4286
1634894090000|2021-10-22 09:14:50|||||||||1146
1634894100000|2021-10-22 09:15:00|273.2|273.1|273.2|273|273.2|273.1|273.2|273|9168
1634894110000|2021-10-22 09:15:10|273.1||273.1||273.1||273.1||3250
1634894120000|2021-10-22 09:15:20|||||||||84
1634894290000|2021-10-22 09:18:10|||||||||2000
1634894330000|2021-10-22 09:18:50|273|272.9|273.1|272.9|273.1|273|273|272.9|9859
1634894350000|2021-10-22 09:19:10|273||273||273||273||0
1634894370000|2021-10-22 09:19:30|||||||||7696
1634894480000|2021-10-22 09:21:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|8233
1634894500000|2021-10-22 09:21:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|6587
1634894510000|2021-10-22 09:21:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|11896
1634894520000|2021-10-22 09:22:00|272.8||272.8||272.8||272.8||765
1634894550000|2021-10-22 09:22:30|272.7||272.7||272.7||272.7||34
1634894660000|2021-10-22 09:24:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|7930
1634894680000|2021-10-22 09:24:40|||||||||5068
1634894780000|2021-10-22 09:26:20|||||||||500
1634894790000|2021-10-22 09:26:30|||||||||292
1634894800000|2021-10-22 09:26:40|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|4913
1634894930000|2021-10-22 09:28:50|||||||||4259
1634894950000|2021-10-22 09:29:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4145
1634894970000|2021-10-22 09:29:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|7302
1634895050000|2021-10-22 09:30:50||272.5||272.6||272.6||272.5|15649
1634895060000|2021-10-22 09:31:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4894
1634895140000|2021-10-22 09:32:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3920
1634895170000|2021-10-22 09:32:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2780
1634895200000|2021-10-22 09:33:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|35
1634895210000|2021-10-22 09:33:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|747
1634895330000|2021-10-22 09:35:30|||||||||691
1634895360000|2021-10-22 09:36:00|272.7|272.6|272.7|272.6|272.7|272.7|272.7|272.6|12774
1634895470000|2021-10-22 09:37:50|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|12029
1634895480000|2021-10-22 09:38:00|272.7||272.7||272.7||272.7||1165
1634895510000|2021-10-22 09:38:30|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|5100
1634895760000|2021-10-22 09:42:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|8420
1634895860000|2021-10-22 09:44:20|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|13838
1634895870000|2021-10-22 09:44:30|||||||||770
1634895880000|2021-10-22 09:44:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|6089
1634895900000|2021-10-22 09:45:00|||||||||8776
1634895960000|2021-10-22 09:46:00|||||||||1800
1634896010000|2021-10-22 09:46:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|19009
1634896100000|2021-10-22 09:48:20|272.6|272.5|272.6|272.5|272.7|272.6|272.6|272.5|13375
1634896200000|2021-10-22 09:50:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|6738
1634896300000|2021-10-22 09:51:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2506
1634896330000|2021-10-22 09:52:10||272.2||272.3||272.3||272.2|1234
1634896370000|2021-10-22 09:52:50|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|5637
1634896410000|2021-10-22 09:53:30|||||||||2082
1634896460000|2021-10-22 09:54:20|||||||||1152
1634896520000|2021-10-22 09:55:20|272.6|272.5|272.5|272.3|272.6|272.5|272.4|272.3|15831
1634896530000|2021-10-22 09:55:30|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|0
1634896590000|2021-10-22 09:56:30|||||||||500
1634896600000|2021-10-22 09:56:40||272.1||272.2||272.2||272.1|0
1634896620000|2021-10-22 09:57:00||272.1||272.1||272.1||272.1|13840
1634896650000|2021-10-22 09:57:30|272.2||272.2||272.2||272.2||0
1634896760000|2021-10-22 09:59:20|272.1|272|272.1|272|272.1|272.1|272|271.9|34106
1634896780000|2021-10-22 09:59:40|||||||||484
1634896800000|2021-10-22 10:00:00|||||||||421
1634896820000|2021-10-22 10:00:20|272|271.9|272|271.9|272|271.9|272|271.9|17188
1634896840000|2021-10-22 10:00:40|||||||||12500
1634896850000|2021-10-22 10:00:50|||||||||839
1634896900000|2021-10-22 10:01:40|||||||||864
1634897080000|2021-10-22 10:04:40|271.9|271.8|272|271.9|272|271.9|271.9|271.8|9894
1634897100000|2021-10-22 10:05:00|272.1|272|271.9|271.8|272.1|272|271.9|271.8|50210
1634897110000|2021-10-22 10:05:10|272|271.9|271.9|271.8|272|271.9|271.9|271.8|394
1634897160000|2021-10-22 10:06:00|272|271.9|272|271.9|272|271.9|272|271.9|14914
1634897200000|2021-10-22 10:06:40|272.1|272|272.1|272|272.1|272|272.1|272|19692
1634897330000|2021-10-22 10:08:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|3674
1634897710000|2021-10-22 10:15:10|272.1|272|272|271.9|272.1|272|272|271.9|17996
1634897760000|2021-10-22 10:16:00|272.1|272|272|271.9|272.1|272|272|271.9|9698
1634897820000|2021-10-22 10:17:00|272.1|272|272.1|272|272.1|272|272.1|272|19583
1634897900000|2021-10-22 10:18:20|272|271.9|272|271.9|272|271.9|272|271.9|5112
1634897970000|2021-10-22 10:19:30|272.1|272|272|271.9|272.1|272|272|271.9|6021
1634897990000|2021-10-22 10:19:50|||||||||250
1634898010000|2021-10-22 10:20:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1634898040000|2021-10-22 10:20:40|||||||||30
1634898080000|2021-10-22 10:21:20|272|271.9|271.9|271.8|272|271.9|271.9|271.8|6275
1634898090000|2021-10-22 10:21:30|||||||||200
1634898150000|2021-10-22 10:22:30|272|271.9|272|271.9|272|271.9|272|271.9|736
1634898230000|2021-10-22 10:23:50|||||||||741
1634898280000|2021-10-22 10:24:40|||||||||400
1634898290000|2021-10-22 10:24:50|272.1|272|272.1|272|272.1|272|272.1|272|4232
1634898300000|2021-10-22 10:25:00|272|271.9|272|271.9|272|271.9|272|271.9|3796
1634898350000|2021-10-22 10:25:50||271.8||271.8||271.8||271.8|0
1634898390000|2021-10-22 10:26:30||271.9||271.9||271.9||271.9|0
1634898400000|2021-10-22 10:26:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|750
1634898440000|2021-10-22 10:27:20|||||||||9
1634898650000|2021-10-22 10:30:50|||||||||2000
1634898910000|2021-10-22 10:35:10|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|19858
1634898920000|2021-10-22 10:35:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|4651
1634899020000|2021-10-22 10:37:00|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|12333
1634899040000|2021-10-22 10:37:20|271.8||271.7||271.8||271.7||0
1634899050000|2021-10-22 10:37:30|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|11828
1634899060000|2021-10-22 10:37:40||271.7||271.7||271.7||271.7|0
1634899390000|2021-10-22 10:43:10|||||||||100
1634899420000|2021-10-22 10:43:40|||||||||1759
1634899440000|2021-10-22 10:44:00|||||||||202
1634899640000|2021-10-22 10:47:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|15437
1634899650000|2021-10-22 10:47:30|||||||||1105
1634899670000|2021-10-22 10:47:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|22073
1634899750000|2021-10-22 10:49:10|||||||||2009
1634899780000|2021-10-22 10:49:40|||||||||3237
1634899790000|2021-10-22 10:49:50|||||||||1439
1634899840000|2021-10-22 10:50:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|5222
1634899900000|2021-10-22 10:51:40||271.6||271.6||271.6||271.6|737
1634899990000|2021-10-22 10:53:10||271.7||271.7||271.7||271.7|0
1634900050000|2021-10-22 10:54:10||271.6||271.6||271.7||271.6|2116
1634900070000|2021-10-22 10:54:30||271.7||271.7||271.7||271.7|3022
1634900100000|2021-10-22 10:55:00|||||||||1491
1634900130000|2021-10-22 10:55:30|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|8305
1634900200000|2021-10-22 10:56:40|||||||||1439
1634900300000|2021-10-22 10:58:20|||||||||1304
1634900330000|2021-10-22 10:58:50|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|42609
1634900340000|2021-10-22 10:59:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|971
1634900350000|2021-10-22 10:59:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|30216
1634900390000|2021-10-22 10:59:50|271.9|271.6|271.8|271.7|271.9|271.7|271.8|271.6|11156
1634900400000|2021-10-22 11:00:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|2516
1634900560000|2021-10-22 11:02:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|4572
1634900600000|2021-10-22 11:03:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|1385
1634900660000|2021-10-22 11:04:20|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|4377
1634900770000|2021-10-22 11:06:10||271.8||271.8||271.8||271.8|0
1634900830000|2021-10-22 11:07:10|272|271.9|271.9|271.8|272|271.9|271.9|271.8|16542
1634900960000|2021-10-22 11:09:20|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|9232
1634900970000|2021-10-22 11:09:30|||||||||3994
1634900980000|2021-10-22 11:09:40|||||||||119
1634901100000|2021-10-22 11:11:40||271.7||271.7||271.7||271.7|1800
1634901120000|2021-10-22 11:12:00||271.8||271.8||271.8||271.8|0
1634901250000|2021-10-22 11:14:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|4982
1634901270000|2021-10-22 11:14:30|||||||||1306
1634901300000|2021-10-22 11:15:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|17340
1634901400000|2021-10-22 11:16:40|||||||||1620
1634901410000|2021-10-22 11:16:50|||||||||3569
1634901470000|2021-10-22 11:17:50|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|9229
1634901480000|2021-10-22 11:18:00||271.7||271.7||271.7||271.7|0
1634901490000|2021-10-22 11:18:10|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.8|772
1634901520000|2021-10-22 11:18:40|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|9515
1634901570000|2021-10-22 11:19:30|272|271.9|271.9|271.8|272|271.9|271.9|271.8|6275
1634901670000|2021-10-22 11:21:10|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|14536
1634901690000|2021-10-22 11:21:30|272|271.9|271.9|271.8|272|271.9|271.9|271.8|2072
1634901890000|2021-10-22 11:24:50|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|8344
1634901920000|2021-10-22 11:25:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|932
1634901980000|2021-10-22 11:26:20|||||||||600
1634902070000|2021-10-22 11:27:50|||||||||4576
1634902130000|2021-10-22 11:28:50|||||||||1000
1634902140000|2021-10-22 11:29:00|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|6311
1634902150000|2021-10-22 11:29:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1258
1634902300000|2021-10-22 11:31:40|||||||||757
1634902460000|2021-10-22 11:34:20|||||||||1604
1634902510000|2021-10-22 11:35:10|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.7|25484
1634902640000|2021-10-22 11:37:20|272|271.9|272|271.9|272|271.9|272|271.8|2306
1634902650000|2021-10-22 11:37:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3699
1634902800000|2021-10-22 11:40:00|272|271.9|272|271.8|272|271.9|271.9|271.8|6376
1634902840000|2021-10-22 11:40:40|||||||||149
1634902850000|2021-10-22 11:40:50|271.9||271.9||271.9||271.9||626
1634902860000|2021-10-22 11:41:00||271.7||271.8||271.8||271.7|4347
1634902880000|2021-10-22 11:41:20|272||272||272||271.9||163
1634903030000|2021-10-22 11:43:50||271.9||271.9||271.9||271.9|1057
1634903040000|2021-10-22 11:44:00|272.1|272|272.1|272|272.1|272|272|272|8419
1634903060000|2021-10-22 11:44:20|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|46088
1634903070000|2021-10-22 11:44:30|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|39789
1634903130000|2021-10-22 11:45:30|272.3|272.3|272.3|272.2|272.3|272.3|272.3|272.2|9402
1634903150000|2021-10-22 11:45:50|272.2|272.1|272.2|272|272.2|272.1|272.2|272|9669
1634903300000|2021-10-22 11:48:20||272.1||272.1||272.1||272.1|3208
1634903310000|2021-10-22 11:48:30|||||||||385
1634903350000|2021-10-22 11:49:10|272.1|272|272.2|272.1|272.2|272.1|272.1|272|9187
1634903360000|2021-10-22 11:49:20||272||272||272||272|0
1634903410000|2021-10-22 11:50:10||272.1||272.1||272.1||272.1|0
1634903420000|2021-10-22 11:50:20|272.1|272|272.1|271.9|272.1|272|272.1|271.9|737
1634903430000|2021-10-22 11:50:30||272||272||272||272|0
1634903480000|2021-10-22 11:51:20|272.2|272.1|272.1|272|272.2|272.1|272.1|272|3797
1634903880000|2021-10-22 11:58:00|272|271.9|272|271.9|272|271.9|272|271.9|1759
1634903900000|2021-10-22 11:58:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|5780
1634903910000|2021-10-22 11:58:30||271.7||271.7||271.8||271.7|5009
1634903970000|2021-10-22 11:59:30||271.8||271.8||271.8||271.8|0
1634904050000|2021-10-22 12:00:50|||||||||30
1634904060000|2021-10-22 12:01:00|271.8|271.7|272|271.9|272|271.9|271.8|271.7|14785
1634904110000|2021-10-22 12:01:50|271.9|271.8|272|271.9|272|271.9|271.9|271.8|29541
1634904120000|2021-10-22 12:02:00||271.8||271.8||271.8||271.8|0
1634904200000|2021-10-22 12:03:20|271.9||271.9||271.9||271.9||0
1634904220000|2021-10-22 12:03:40|||||||||1490
1634904300000|2021-10-22 12:05:00|||||||||4575
1634904330000|2021-10-22 12:05:30|272|271.9|271.9|271.8|272|271.9|271.9|271.8|22791
1634904340000|2021-10-22 12:05:40|||||||||1
1634904370000|2021-10-22 12:06:10|272||271.9||272||271.9||4972
1634904390000|2021-10-22 12:06:30|||||||||349
1634904440000|2021-10-22 12:07:20|272|271.9|272|271.9|272|271.9|272|271.9|1524
1634904450000|2021-10-22 12:07:30|||||||||2
1634904500000|2021-10-22 12:08:20|||||||||1349
1634904560000|2021-10-22 12:09:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|2153
1634904590000|2021-10-22 12:09:50|||||||||115
1634904610000|2021-10-22 12:10:10|||||||||9980
1634904620000|2021-10-22 12:10:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|1297
1634904800000|2021-10-22 12:13:20|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|3079
1634904910000|2021-10-22 12:15:10|||||||||1526
1634905000000|2021-10-22 12:16:40|||||||||936
1634905010000|2021-10-22 12:16:50|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|8855
1634905050000|2021-10-22 12:17:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1634905110000|2021-10-22 12:18:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|16709
1634905140000|2021-10-22 12:19:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3306
1634905260000|2021-10-22 12:21:00|||||||||205
1634905380000|2021-10-22 12:23:00|||||||||11138
1634905510000|2021-10-22 12:25:10|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|10586
1634905540000|2021-10-22 12:25:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1634905590000|2021-10-22 12:26:30|||||||||91
1634905600000|2021-10-22 12:26:40|||||||||182
1634905610000|2021-10-22 12:26:50|||||||||47
1634905700000|2021-10-22 12:28:20|||||||||1884
1634905730000|2021-10-22 12:28:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|20328
1634905740000|2021-10-22 12:29:00|||||||||8686
1634905750000|2021-10-22 12:29:10|||||||||1309
1634905770000|2021-10-22 12:29:30|272|271.9|272|271.9|272|271.9|271.9|271.8|16590
1634905780000|2021-10-22 12:29:40|||||||||1077
1634905790000|2021-10-22 12:29:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|1386
1634905800000|2021-10-22 12:30:00|272|271.9|272|271.9|272|271.9|272|271.9|8886
1634905810000|2021-10-22 12:30:10|||||||||1813
1634905820000|2021-10-22 12:30:20|||||||||1499
1634905830000|2021-10-22 12:30:30|||||||||1150
1634905840000|2021-10-22 12:30:40|||||||||1328
1634905850000|2021-10-22 12:30:50|||||||||515
1634905880000|2021-10-22 12:31:20|||||||||306
1634905900000|2021-10-22 12:31:40|272.1|272|272.1|272|272.1|272|272.1|272|7169
1634905950000|2021-10-22 12:32:30|||||||||285
1634905960000|2021-10-22 12:32:40|272|271.9|272.1|272|272.1|272|272|271.9|37403
1634905970000|2021-10-22 12:32:50|272.2|271.9|272.1|271.9|272.2|271.9|272.1|271.9|7937
1634905990000|2021-10-22 12:33:10|272|272|272.1|272|272.1|272|272|271.9|5028
1634906000000|2021-10-22 12:33:20|272.2||272.1||272.2||272.1||15405
1634906010000|2021-10-22 12:33:30|||||||||1525
1634906020000|2021-10-22 12:33:40|||||||||1344
1634906030000|2021-10-22 12:33:50|||||||||1820
1634906040000|2021-10-22 12:34:00|||||||||1502
1634906050000|2021-10-22 12:34:10|||||||||1491
1634906060000|2021-10-22 12:34:20|||||||||1957
1634906070000|2021-10-22 12:34:30|||||||||1211
1634906080000|2021-10-22 12:34:40|||||||||1088
1634906090000|2021-10-22 12:34:50|||||||||1365
1634906100000|2021-10-22 12:35:00|||||||||1731
1634906110000|2021-10-22 12:35:10|||||||||1400
1634906120000|2021-10-22 12:35:20|272.2||272.1||272.2||272.1||1311
1634906130000|2021-10-22 12:35:30|||||||||1457
1634906140000|2021-10-22 12:35:40|272.2|272.1|272.1|272|272.2|272.1|272.1|272|3406
1634906150000|2021-10-22 12:35:50|||||||||1870
1634906160000|2021-10-22 12:36:00|272.2||272.1||272.2||272.1||1862
1634906170000|2021-10-22 12:36:10|272.2||272.2||272.2||272.1||318
1634906180000|2021-10-22 12:36:20|272.1||272.1||272.1||272.1||0
1634906190000|2021-10-22 12:36:30|||||||||232
1634906220000|2021-10-22 12:37:00|272|271.9|272.1|272|272.1|272|272|271.9|15774
1634906230000|2021-10-22 12:37:10|||||||||5880
1634906240000|2021-10-22 12:37:20|||||||||290
1634906250000|2021-10-22 12:37:30|||||||||283
1634906300000|2021-10-22 12:38:20|||||||||1825
1634906310000|2021-10-22 12:38:30|||||||||297
1634906410000|2021-10-22 12:40:10|272|271.9|272.1|272|272.1|272|272|271.8|33604
1634906440000|2021-10-22 12:40:40|272|271.9|272.1|271.9|272.1|271.9|272|271.9|9139
1634906450000|2021-10-22 12:40:50|||||||||285
1634906460000|2021-10-22 12:41:00||272||271.9||272||271.9|4465
1634906470000|2021-10-22 12:41:10|||||||||959
1634906480000|2021-10-22 12:41:20|||||||||266
1634906520000|2021-10-22 12:42:00|272||272.1||272.1||272||3057
1634906650000|2021-10-22 12:44:10|272||272||272||272||1929
1634906660000|2021-10-22 12:44:20|272.1||272.1||272.1||272.1||416
1634906700000|2021-10-22 12:45:00|272||272||272||272||0
1634906720000|2021-10-22 12:45:20|271.9|271.8|272|271.8|272|271.8|271.9|271.8|10897
1634906730000|2021-10-22 12:45:30||271.9||271.9||271.9||271.9|3583
1634906750000|2021-10-22 12:45:50||271.8||271.8||271.8||271.8|2941
1634906790000|2021-10-22 12:46:30||271.9||271.9||271.9||271.8|5006
1634906800000|2021-10-22 12:46:40|||||||||2063
1634906810000|2021-10-22 12:46:50|||||||||284
1634906860000|2021-10-22 12:47:40|||||||||818
1634906900000|2021-10-22 12:48:20|||||||||184
1634906920000|2021-10-22 12:48:40|||||||||420
1634906990000|2021-10-22 12:49:50|||||||||300
1634907000000|2021-10-22 12:50:00||271.8||271.9||271.9||271.8|17055
1634907030000|2021-10-22 12:50:30|272.1|272|272.1|271.9|272.1|272|272|271.9|21568
1634907040000|2021-10-22 12:50:40||272||272||272||272|12165
1634907090000|2021-10-22 12:51:30|272|271.9|272|271.9|272|271.9|272|271.9|1310
1634907100000|2021-10-22 12:51:40|||||||||1805
1634907180000|2021-10-22 12:53:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|7326
1634907190000|2021-10-22 12:53:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|2650
1634907230000|2021-10-22 12:53:50|||||||||197
1634907250000|2021-10-22 12:54:10|||||||||224
1634907260000|2021-10-22 12:54:20|||||||||194
1634907270000|2021-10-22 12:54:30|271.8|271.8|271.9|271.8|271.9|271.8|271.8|271.7|19078
1634907300000|2021-10-22 12:55:00||271.7||271.8||271.8||271.7|3735
1634907350000|2021-10-22 12:55:50|||||||||1073
1634907440000|2021-10-22 12:57:20|||||||||7177
1634907460000|2021-10-22 12:57:40|||||||||1921
1634907470000|2021-10-22 12:57:50|||||||||374
1634907480000|2021-10-22 12:58:00|||||||||45
1634907500000|2021-10-22 12:58:20|||||||||961
1634907510000|2021-10-22 12:58:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2435
1634907560000|2021-10-22 12:59:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3694
1634907590000|2021-10-22 12:59:50|272|271.9|271.9|271.8|272|271.9|271.9|271.8|21797
1634907620000|2021-10-22 13:00:20|||||||||5
1634907670000|2021-10-22 13:01:10|272|271.9|271.9|271.8|272|271.9|271.9|271.8|8908
1634907690000|2021-10-22 13:01:30|272|271.9|272|271.9|272|271.9|272|271.9|8261
1634907770000|2021-10-22 13:02:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|1431
1634907800000|2021-10-22 13:03:20|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|10994
1634907920000|2021-10-22 13:05:20||271.8||271.8||271.8||271.8|0
1634907950000|2021-10-22 13:05:50|||||||||2246
1634907960000|2021-10-22 13:06:00|272|271.7|271.9|271.8|272|271.8|271.9|271.7|27094
1634907970000|2021-10-22 13:06:10|||||||||490
1634908010000|2021-10-22 13:06:50||271.7||271.8||271.8||271.7|8294
1634908020000|2021-10-22 13:07:00|272|271.9|272|271.9|272.1|271.9|272|271.9|12964
1634908030000|2021-10-22 13:07:10|271.9|271.8|272|271.9|272|271.9|271.9|271.8|11012
1634908040000|2021-10-22 13:07:20|||||||||2655
1634908050000|2021-10-22 13:07:30|||||||||82
1634908250000|2021-10-22 13:10:50||271.8||271.9||271.9||271.8|4203
1634908270000|2021-10-22 13:11:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|6487
1634908300000|2021-10-22 13:11:40|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|12629
1634908310000|2021-10-22 13:11:50|||||||||1700
1634908350000|2021-10-22 13:12:30|||||||||423
1634908360000|2021-10-22 13:12:40|||||||||424
1634908400000|2021-10-22 13:13:20|||||||||1962
1634908500000|2021-10-22 13:15:00|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|14000
1634908520000|2021-10-22 13:15:20|||||||||679
1634908530000|2021-10-22 13:15:30|||||||||211
1634908580000|2021-10-22 13:16:20|||||||||413
1634908590000|2021-10-22 13:16:30|||||||||182
1634908610000|2021-10-22 13:16:50|||||||||315
1634908700000|2021-10-22 13:18:20||271.6||271.7||271.7||271.6|9056
1634908720000|2021-10-22 13:18:40|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|9130
1634908770000|2021-10-22 13:19:30|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|4434
1634908780000|2021-10-22 13:19:40|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|7709
1634908790000|2021-10-22 13:19:50|271.7||271.7||271.7||271.7||440
1634908800000|2021-10-22 13:20:00|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|6995
1634908850000|2021-10-22 13:20:50|||||||||1023
1634908860000|2021-10-22 13:21:00|271.6|271.4|271.5|271.4|271.6|271.5|271.5|271.4|35972
1634908870000|2021-10-22 13:21:10|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|20886
1634908880000|2021-10-22 13:21:20||271.4||271.4||271.4||271.4|0
1634908890000|2021-10-22 13:21:30||271.5||271.5||271.5||271.5|1084
1634908900000|2021-10-22 13:21:40||271.4||271.5||271.5||271.4|8779
1634908910000|2021-10-22 13:21:50|||||||||1240
1634908920000|2021-10-22 13:22:00|||||||||273
1634909000000|2021-10-22 13:23:20|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.4|15413
1634909010000|2021-10-22 13:23:30||271.5||271.5||271.5||271.5|4476
1634909040000|2021-10-22 13:24:00|||||||||561
1634909070000|2021-10-22 13:24:30|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|33590
1634909090000|2021-10-22 13:24:50|||||||||15
1634909170000|2021-10-22 13:26:10|271.6|271.4|271.5|271.3|271.6|271.4|271.4|271.3|21581
1634909210000|2021-10-22 13:26:50|271.4||271.5||271.5||271.4||3254
1634909220000|2021-10-22 13:27:00||271.4||271.4||271.4||271.4|333
1634909230000|2021-10-22 13:27:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|15824
1634909240000|2021-10-22 13:27:20|||||||||536
1634909250000|2021-10-22 13:27:30|||||||||1008
1634909260000|2021-10-22 13:27:40|||||||||954
1634909270000|2021-10-22 13:27:50|||||||||1296
1634909280000|2021-10-22 13:28:00|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.4|8351
1634909300000|2021-10-22 13:28:20||271.5||271.4||271.5||271.4|297
1634909310000|2021-10-22 13:28:30||271.5||271.5||271.5||271.4|1790
1634909320000|2021-10-22 13:28:40|||||||||5199
1634909330000|2021-10-22 13:28:50|||||||||1051
1634909350000|2021-10-22 13:29:10|||||||||1738
1634909360000|2021-10-22 13:29:20|||||||||1010
1634909370000|2021-10-22 13:29:30|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|15908
1634909380000|2021-10-22 13:29:40|||||||||504
1634909390000|2021-10-22 13:29:50|||||||||1046
1634909400000|2021-10-22 13:30:00|||||||||1393
1634909410000|2021-10-22 13:30:10|||||||||2188
1634909420000|2021-10-22 13:30:20|||||||||1298
1634909430000|2021-10-22 13:30:30|||||||||2852
1634909440000|2021-10-22 13:30:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|404
1634909450000|2021-10-22 13:30:50|||||||||2124
1634909460000|2021-10-22 13:31:00|||||||||1192
1634909470000|2021-10-22 13:31:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|540
1634909480000|2021-10-22 13:31:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|11796
1634909490000|2021-10-22 13:31:30|||||||||1666
1634909500000|2021-10-22 13:31:40|271.9||271.8||271.9||271.8||5275
1634909510000|2021-10-22 13:31:50|||||||||1457
1634909520000|2021-10-22 13:32:00|||||||||2438
1634909530000|2021-10-22 13:32:10|271.9||271.9||271.9||271.9||2744
1634909540000|2021-10-22 13:32:20||271.8||271.8||271.8||271.8|0
1634909550000|2021-10-22 13:32:30|||||||||3046
1634909560000|2021-10-22 13:32:40|||||||||2864
1634909570000|2021-10-22 13:32:50|||||||||949
1634909580000|2021-10-22 13:33:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|4360
1634909600000|2021-10-22 13:33:20|||||||||1710
1634909630000|2021-10-22 13:33:50|271.7|271.6|271.9|271.7|271.9|271.7|271.7|271.6|10951
1634909640000|2021-10-22 13:34:00||271.8||271.8||271.8||271.8|3247
1634909650000|2021-10-22 13:34:10|272|271.9|272.1|271.9|272.1|272|272|271.8|2837
1634909660000|2021-10-22 13:34:20|||||||||326
1634909670000|2021-10-22 13:34:30|272.2|272|272.2|272.1|272.2|272.1|272.2|272|4190
1634909680000|2021-10-22 13:34:40|||||||||1476
1634909690000|2021-10-22 13:34:50|272.3||272.3||272.3||272.2||223
1634909700000|2021-10-22 13:35:00|272.2||272.2||272.2||272.2||0
1634909710000|2021-10-22 13:35:10|272.1|272|272.2|272.1|272.2|272.1|272.1|272|12496
1634909720000|2021-10-22 13:35:20|||||||||1375
1634909730000|2021-10-22 13:35:30|||||||||1781
1634909740000|2021-10-22 13:35:40||272||272.1||272.1||272|2837
1634909750000|2021-10-22 13:35:50||272||272.1||272.1||272|871
1634909760000|2021-10-22 13:36:00|||||||||979
1634909770000|2021-10-22 13:36:10||272||272.1||272.1||272|7621
1634909780000|2021-10-22 13:36:20||272||272||272||272|4645
1634909790000|2021-10-22 13:36:30||272.1||272.1||272.1||272.1|2912
1634909800000|2021-10-22 13:36:40|||||||||600
1634909810000|2021-10-22 13:36:50|272.3||272.2||272.3||272.2||14823
1634909820000|2021-10-22 13:37:00|272.3||272.3||272.3||272.2||885
1634909850000|2021-10-22 13:37:30|272.2|272.2|272.3|272.1|272.3|272.2|272.2|272.1|3317
1634909870000|2021-10-22 13:37:50|272.2||272.2||272.2||272.2||1681
1634909880000|2021-10-22 13:38:00|||||||||655
1634909900000|2021-10-22 13:38:20|272.1|272|272.1|272|272.1|272|272.1|272|7856
1634909910000|2021-10-22 13:38:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2982
1634909920000|2021-10-22 13:38:40|272.3||272.3||272.3||272.3||1262
1634909950000|2021-10-22 13:39:10|272.2||272.2||272.2||272.2||0
1634910010000|2021-10-22 13:40:10|272.3|272|272.3|272.1|272.3|272.1|272.2|272|36857
1634910020000|2021-10-22 13:40:20|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.1|4896
1634910030000|2021-10-22 13:40:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4068
1634910040000|2021-10-22 13:40:40|||||||||1493
1634910050000|2021-10-22 13:40:50|272.5||272.4||272.5||272.4||2602
1634910060000|2021-10-22 13:41:00|272.5||272.5||272.5||272.5||526
1634910070000|2021-10-22 13:41:10|272.4||272.4||272.4||272.4||1561
1634910080000|2021-10-22 13:41:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|1319
1634910090000|2021-10-22 13:41:30|||||||||235
1634910100000|2021-10-22 13:41:40|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|11415
1634910110000|2021-10-22 13:41:50|||||||||749
1634910120000|2021-10-22 13:42:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|5143
1634910130000|2021-10-22 13:42:10|||||||||437
1634910140000|2021-10-22 13:42:20|||||||||1301
1634910150000|2021-10-22 13:42:30|||||||||1646
1634910160000|2021-10-22 13:42:40|||||||||1745
1634910190000|2021-10-22 13:43:10|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|10649
1634910200000|2021-10-22 13:43:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|6842
1634910210000|2021-10-22 13:43:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|8688
1634910220000|2021-10-22 13:43:40|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|7333
1634910240000|2021-10-22 13:44:00||272.3||272.3||272.3||272.3|1522
1634910250000|2021-10-22 13:44:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|10255
1634910260000|2021-10-22 13:44:20|272.4||272.3||272.4||272.3||1310
1634910270000|2021-10-22 13:44:30||272.1||272.1||272.1||272.1|4184
1634910280000|2021-10-22 13:44:40||272.2||272.2||272.2||272.2|1439
1634910290000|2021-10-22 13:44:50|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|4161
1634910300000|2021-10-22 13:45:00|272.4||272.4||272.4||272.4||2001
1634910320000|2021-10-22 13:45:20||272.3||272.3||272.3||272.3|972
1634910330000|2021-10-22 13:45:30|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|5412
1634910350000|2021-10-22 13:45:50||272.3||272.3||272.3||272.3|2631
1634910360000|2021-10-22 13:46:00|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|2765
1634910370000|2021-10-22 13:46:10|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|794
1634910390000|2021-10-22 13:46:30|272.3||272.3||272.3||272.3||2170
1634910400000|2021-10-22 13:46:40|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|17213
1634910420000|2021-10-22 13:47:00||272.2||272.2||272.2||272.1|2522
1634910430000|2021-10-22 13:47:10|||||||||986
1634910440000|2021-10-22 13:47:20|||||||||1075
1634910450000|2021-10-22 13:47:30|||||||||1983
1634910460000|2021-10-22 13:47:40|||||||||1381
1634910470000|2021-10-22 13:47:50|||||||||1090
1634910480000|2021-10-22 13:48:00|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|7642
1634910490000|2021-10-22 13:48:10|||||||||743
1634910510000|2021-10-22 13:48:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2608
1634910520000|2021-10-22 13:48:40|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|5210
1634910550000|2021-10-22 13:49:10|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|2504
1634910560000|2021-10-22 13:49:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|10519
1634910570000|2021-10-22 13:49:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|1302
1634910580000|2021-10-22 13:49:40|272.6||272.6||272.6||272.6||1184
1634910590000|2021-10-22 13:49:50|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.5|2460
1634910600000|2021-10-22 13:50:00|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|8936
1634910610000|2021-10-22 13:50:10|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|7392
1634910630000|2021-10-22 13:50:30||272.6||272.5||272.6||272.5|1932
1634910640000|2021-10-22 13:50:40|272.6||272.7||272.7||272.6||2475
1634910660000|2021-10-22 13:51:00||272.6||272.6||272.6||272.6|2967
1634910670000|2021-10-22 13:51:10|||||||||861
1634910690000|2021-10-22 13:51:30|272.8||272.7||272.8||272.7||0
1634910720000|2021-10-22 13:52:00|272.8||272.7||272.8||272.7||8396
1634910760000|2021-10-22 13:52:40|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|1713
1634910880000|2021-10-22 13:54:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|13451
1634910960000|2021-10-22 13:56:00|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|11988
1634910970000|2021-10-22 13:56:10|||||||||5834
1634910990000|2021-10-22 13:56:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|24735
1634911000000|2021-10-22 13:56:40|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|2142
1634911010000|2021-10-22 13:56:50||272.5||272.5||272.5||272.5|4071
1634911060000|2021-10-22 13:57:40|||||||||655
1634911100000|2021-10-22 13:58:20|||||||||543
1634911110000|2021-10-22 13:58:30|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|9340
1634911120000|2021-10-22 13:58:40||272.5||272.5||272.5||272.5|8766
1634911130000|2021-10-22 13:58:50||272.4||272.4||272.4||272.4|536
1634911140000|2021-10-22 13:59:00||272.5||272.5||272.5||272.5|0
1634911180000|2021-10-22 13:59:40|||||||||1311
1634911200000|2021-10-22 14:00:00|272.5|272.4|272.5|272.4|272.6|272.5|272.5|272.4|10378
1634911210000|2021-10-22 14:00:10|272.6||272.5||272.6||272.5||2192
1634911230000|2021-10-22 14:00:30|||||||||13588
1634911250000|2021-10-22 14:00:50|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|7947
1634911260000|2021-10-22 14:01:00||272.4||272.4||272.4||272.4|3431
1634911300000|2021-10-22 14:01:40|||||||||7703
1634911310000|2021-10-22 14:01:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|6902
1634911320000|2021-10-22 14:02:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|11678
1634911380000|2021-10-22 14:03:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3218
1634911400000|2021-10-22 14:03:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3282
1634911410000|2021-10-22 14:03:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|769
1634911420000|2021-10-22 14:03:40|||||||||215
1634911560000|2021-10-22 14:06:00|||||||||3701
1634911570000|2021-10-22 14:06:10|||||||||1499
1634911580000|2021-10-22 14:06:20|||||||||12056
1634911590000|2021-10-22 14:06:30|||||||||1167
1634911600000|2021-10-22 14:06:40|||||||||1172
1634911610000|2021-10-22 14:06:50|||||||||1167
1634911630000|2021-10-22 14:07:10|||||||||1158
1634911740000|2021-10-22 14:09:00|||||||||1327
1634911800000|2021-10-22 14:10:00|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|9739
1634911810000|2021-10-22 14:10:10|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|917
1634911850000|2021-10-22 14:10:50|||||||||1473
1634911900000|2021-10-22 14:11:40||272.3||272.4||272.4||272.3|3413
1634911910000|2021-10-22 14:11:50|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|3414
1634911930000|2021-10-22 14:12:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|339
1634912000000|2021-10-22 14:13:20|||||||||1782
1634912020000|2021-10-22 14:13:40|||||||||340
1634912030000|2021-10-22 14:13:50|||||||||301
1634912040000|2021-10-22 14:14:00|||||||||7108
1634912110000|2021-10-22 14:15:10|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|38223
1634912130000|2021-10-22 14:15:30|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|10629
1634912140000|2021-10-22 14:15:40|||||||||325
1634912150000|2021-10-22 14:15:50|272.4||272.4||272.4||272.4||0
1634912160000|2021-10-22 14:16:00||272.3||272.2||272.3||272.2|583
1634912180000|2021-10-22 14:16:20|272.3||272.3||272.3||272.3||0
1634912220000|2021-10-22 14:17:00|||||||||2540
1634912230000|2021-10-22 14:17:10|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|19225
1634912400000|2021-10-22 14:20:00||272.1||272.2||272.2||272.1|25944
1634912410000|2021-10-22 14:20:10|||||||||1354
1634912460000|2021-10-22 14:21:00|||||||||81
1634912470000|2021-10-22 14:21:10|||||||||1326
1634912480000|2021-10-22 14:21:20|||||||||571
1634912490000|2021-10-22 14:21:30|||||||||984
1634912500000|2021-10-22 14:21:40|||||||||586
1634912510000|2021-10-22 14:21:50|||||||||2736
1634912520000|2021-10-22 14:22:00|||||||||213
1634912560000|2021-10-22 14:22:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|15843
1634912590000|2021-10-22 14:23:10|||||||||246
1634912620000|2021-10-22 14:23:40|||||||||360
1634912630000|2021-10-22 14:23:50|||||||||209
1634912640000|2021-10-22 14:24:00|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|7674
1634912670000|2021-10-22 14:24:30|272.3||272.3||272.3||272.3||1511
1634912710000|2021-10-22 14:25:10|||||||||1261
1634912730000|2021-10-22 14:25:30|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|24387
1634912740000|2021-10-22 14:25:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|14019
1634912750000|2021-10-22 14:25:50|||||||||5337
1634912760000|2021-10-22 14:26:00|||||||||1219
1634912770000|2021-10-22 14:26:10|||||||||394
1634912820000|2021-10-22 14:27:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2287
1634912880000|2021-10-22 14:28:00|||||||||216
1634912890000|2021-10-22 14:28:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|25674
1634912900000|2021-10-22 14:28:20|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|5669
1634912910000|2021-10-22 14:28:30|272.2|272.2|272.3|272.1|272.3|272.2|272.2|272.1|5456
1634912950000|2021-10-22 14:29:10|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.2|2067
1634913060000|2021-10-22 14:31:00|||||||||8
1634913100000|2021-10-22 14:31:40|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|15769
1634913110000|2021-10-22 14:31:50|||||||||2673
1634913130000|2021-10-22 14:32:10|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|35493
1634913140000|2021-10-22 14:32:20|||||||||615
1634913150000|2021-10-22 14:32:30|||||||||403
1634913160000|2021-10-22 14:32:40|||||||||1039
1634913220000|2021-10-22 14:33:40|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|12518
1634913230000|2021-10-22 14:33:50|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.4|417
1634913240000|2021-10-22 14:34:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1507
1634913250000|2021-10-22 14:34:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|10347
1634913290000|2021-10-22 14:34:50||272.3||272.3||272.3||272.3|1224
1634913300000|2021-10-22 14:35:00||272.4||272.3||272.4||272.3|1676
1634913310000|2021-10-22 14:35:10|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|735
1634913320000|2021-10-22 14:35:20||272.4||272.4||272.4||272.4|0
1634913380000|2021-10-22 14:36:20|||||||||699
1634913390000|2021-10-22 14:36:30|272.6|272.5|272.7|272.5|272.7|272.6|272.5|272.5|21996
1634913400000|2021-10-22 14:36:40|272.6||272.7||272.7||272.6||4500
1634913420000|2021-10-22 14:37:00|272.6||272.6||272.6||272.6||3899
1634913500000|2021-10-22 14:38:20|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|26246
1634913510000|2021-10-22 14:38:30|||||||||1361
1634913610000|2021-10-22 14:40:10|272.5|272.4|272.7|272.6|272.7|272.6|272.5|272.4|29306
1634913620000|2021-10-22 14:40:20|||||||||17393
1634913640000|2021-10-22 14:40:40|||||||||421
1634913650000|2021-10-22 14:40:50|||||||||796
1634913670000|2021-10-22 14:41:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|18790
1634913720000|2021-10-22 14:42:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|6145
1634913730000|2021-10-22 14:42:10|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|16556
1634913740000|2021-10-22 14:42:20|272.9||272.9||272.9||272.9||0
1634913750000|2021-10-22 14:42:30|272.8||272.9||272.9||272.8||2433
1634913800000|2021-10-22 14:43:20||272.8||272.8||272.8||272.8|0
1634913880000|2021-10-22 14:44:40|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|19307
1634913920000|2021-10-22 14:45:20||272.8||272.8||272.8||272.8|2579
1634913940000|2021-10-22 14:45:40|||||||||1555
1634913960000|2021-10-22 14:46:00|||||||||1447
1634913970000|2021-10-22 14:46:10|273|272.9|273|272.8|273|272.9|272.9|272.8|10952
1634913980000|2021-10-22 14:46:20|272.9||272.9||273||272.9||4970
1634914010000|2021-10-22 14:46:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2603
1634914020000|2021-10-22 14:47:00|||||||||2894
1634914030000|2021-10-22 14:47:10|272.9|272.8|272.9|272.7|272.9|272.8|272.8|272.7|9392
1634914130000|2021-10-22 14:48:50|272.8||272.8||272.8||272.8||4359
1634914180000|2021-10-22 14:49:40|||||||||1129
1634914200000|2021-10-22 14:50:00|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|9972
1634914210000|2021-10-22 14:50:10||272.7||272.7||272.7||272.7|10893
1634914220000|2021-10-22 14:50:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1139
1634914230000|2021-10-22 14:50:30|||||||||732
1634914270000|2021-10-22 14:51:10|||||||||2467
1634914280000|2021-10-22 14:51:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4686
1634914290000|2021-10-22 14:51:30|||||||||336
1634914320000|2021-10-22 14:52:00|||||||||712
1634914330000|2021-10-22 14:52:10|||||||||10335
1634914400000|2021-10-22 14:53:20||272.6||272.7||272.7||272.6|8616
1634914410000|2021-10-22 14:53:30|||||||||531
1634914420000|2021-10-22 14:53:40|||||||||2162
1634914430000|2021-10-22 14:53:50|||||||||100
1634914460000|2021-10-22 14:54:20|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|7223
1634914470000|2021-10-22 14:54:30|272.7|272.7|272.8|272.6|272.8|272.7|272.7|272.6|6082
1634914540000|2021-10-22 14:55:40|||||||||100
1634914560000|2021-10-22 14:56:00|||||||||1618
1634914600000|2021-10-22 14:56:40|272.7|272.5|272.7|272.6|272.7|272.6|272.7|272.5|46059
1634914630000|2021-10-22 14:57:10|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|27120
1634914650000|2021-10-22 14:57:30|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.6|30459
1634914660000|2021-10-22 14:57:40|||||||||7714
1634914670000|2021-10-22 14:57:50|||||||||1858
1634914700000|2021-10-22 14:58:20|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|11489
1634914710000|2021-10-22 14:58:30||272.6||272.6||272.6||272.6|3975
1634914780000|2021-10-22 14:59:40|272.7||272.7||272.7||272.7||0
1634914790000|2021-10-22 14:59:50|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.6|15153
1634914800000|2021-10-22 15:00:00|||||||||2511
1634914810000|2021-10-22 15:00:10|272.9|272.8|273|272.8|273|272.9|272.9|272.7|31908
1634914820000|2021-10-22 15:00:20|272.9|272.9|272.9|272.8|272.9|272.9|272.9|272.8|3381
1634914840000|2021-10-22 15:00:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3417
1634914850000|2021-10-22 15:00:50|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|5926
1634914870000|2021-10-22 15:01:10||272.8||272.7||272.8||272.7|4673
1634914940000|2021-10-22 15:02:20||272.8||272.8||272.8||272.8|837
1634914950000|2021-10-22 15:02:30|||||||||196
1634914970000|2021-10-22 15:02:50|||||||||1322
1634915030000|2021-10-22 15:03:50|273|272.9|273|272.9|273|272.9|273|272.8|22904
1634915060000|2021-10-22 15:04:20|273.1|273|273.1|273|273.1|273|273.1|273|15470
1634915070000|2021-10-22 15:04:30|273.2|273.1|273.2|273|273.2|273.1|273.1|273|13814
1634915080000|2021-10-22 15:04:40||273.1||273.1||273.1||273.1|7548
1634915090000|2021-10-22 15:04:50|||||||||1776
1634915110000|2021-10-22 15:05:10|||||||||310
1634915170000|2021-10-22 15:06:10|273.1|273|273.2|273|273.2|273|273.1|273|23571
1634915260000|2021-10-22 15:07:40|273.4|273.1|273.2|273.1|273.4|273.3|273.2|273.1|99378
1634915270000|2021-10-22 15:07:50|273.4|273.2|273.4|273.3|273.5|273.3|273.3|273.2|76083
1634915280000|2021-10-22 15:08:00|273.5|273.2|273.4|273.3|273.5|273.3|273.4|273.2|20954
1634915290000|2021-10-22 15:08:10|||||||||10192
1634915300000|2021-10-22 15:08:20|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|15366
1634915310000|2021-10-22 15:08:30|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|14289
1634915350000|2021-10-22 15:09:10|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|13904
1634915360000|2021-10-22 15:09:20|273.2|273.2|273.4|273.2|273.4|273.2|273.2|273.2|10750
1634915370000|2021-10-22 15:09:30|273.3||273.4||273.4||273.3||587
1634915430000|2021-10-22 15:10:30|273.3||273.3||273.3||273.3||2192
1634915450000|2021-10-22 15:10:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6180
1634915500000|2021-10-22 15:11:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5321
1634915510000|2021-10-22 15:11:50|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|8310
1634915550000|2021-10-22 15:12:30|273.2|273.1|273.2|273.1|273.2|273.2|273.2|273.1|5993
1634915560000|2021-10-22 15:12:40|||||||||1378
1634915570000|2021-10-22 15:12:50|||||||||824
1634915600000|2021-10-22 15:13:20|||||||||1739
1634915610000|2021-10-22 15:13:30|||||||||237
1634915670000|2021-10-22 15:14:30|||||||||1690
1634915690000|2021-10-22 15:14:50|||||||||2142
1634915700000|2021-10-22 15:15:00|273.3|273.1|273.3|273.1|273.3|273.1|273.2|273|0
1634915710000|2021-10-22 15:15:10|273.2|273|273.2|273|273.3|273.1|273.2|273|0
1634915720000|2021-10-22 15:15:20|273.3|273.1|273.2|273|273.3|273.1|273.2|273|0
1634915730000|2021-10-22 15:15:30|273.3|273.1|273.3|273.1|273.3|273.1|273.2|273|600
1634915740000|2021-10-22 15:15:40|273.2|273|273.2|273|273.3|273.1|273.2|273|0
1634915750000|2021-10-22 15:15:50|273.3|272.9|273.3|273.1|273.3|273.1|273.3|272.9|0
1634915760000|2021-10-22 15:16:00|273.2|273|273.1|272.9|273.2|273|273.1|272.9|0
1634915770000|2021-10-22 15:16:10|273.2|273|273.2|273|273.2|273|273.1|272.9|500
1634915780000|2021-10-22 15:16:20|273.1|272.9|273.2|273|273.2|273|273.1|272.9|0
1634915790000|2021-10-22 15:16:30|273.1|272.9|273.2|273|273.2|273|273.1|272.9|0
1634915800000|2021-10-22 15:16:40|273.1|272.9|273.1|272.9|273.2|273|273.1|272.9|0
1634915810000|2021-10-22 15:16:50|273.2|273|273.1|272.9|273.2|273|273.1|272.9|0
1634915820000|2021-10-22 15:17:00|273.2|273|273.1|272.9|273.2|273|273.1|272.8|0
1634915830000|2021-10-22 15:17:10|273.2|273|273.2|272.9|273.2|273|273.2|272.9|0
1634915860000|2021-10-22 15:17:40|273.1|272.8|273|272.8|273.1|272.9|273|272.8|0
1634915870000|2021-10-22 15:17:50|273.1|272.9|273|272.8|273.1|272.9|273|272.8|0
1634915880000|2021-10-22 15:18:00|273.1|272.9|273|272.8|273.1|272.9|273|272.8|0
1634915890000|2021-10-22 15:18:10|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1634915910000|2021-10-22 15:18:30|273|272.8|273|272.8|273.1|272.9|273|272.8|0
1634915920000|2021-10-22 15:18:40|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|0
1634915930000|2021-10-22 15:18:50|273.2|273|273.1|272.9|273.2|273|273.1|272.9|208
1634915940000|2021-10-22 15:19:00|273.2|273|273.2|273|273.2|273|273.1|272.9|2132
1634915950000|2021-10-22 15:19:10|273.1|272.9|273.2|273|273.2|273|273.1|272.9|0
1634915960000|2021-10-22 15:19:20|273.1|272.9|273.1|272.8|273.2|273|273.1|272.8|2790
1634915970000|2021-10-22 15:19:30|273.2|272.9|273.2|272.9|273.2|272.9|273.2|272.9|0
1634915980000|2021-10-22 15:19:40|273.1|272.8|273.1|272.8|273.2|272.9|273.1|272.8|0
1634915990000|2021-10-22 15:19:50|273|272.9|273.1|272.9|273.1|272.9|273|272.8|0
1634916000000|2021-10-22 15:20:00|273|272.8|273|272.8|273.1|272.9|273|272.8|0
1634916010000|2021-10-22 15:20:10|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|0
1634916020000|2021-10-22 15:20:20|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1634916030000|2021-10-22 15:20:30|273|272.8|273|272.8|273.1|272.9|273|272.8|0
1634916040000|2021-10-22 15:20:40|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|0
1634916050000|2021-10-22 15:20:50|273.2|272.8|273.1|272.8|273.2|272.9|273|272.8|0
1634916060000|2021-10-22 15:21:00|273|272.9|273|272.8|273|272.9|272.9|272.7|260
1634916070000|2021-10-22 15:21:10|272.9|272.7|272.9|272.7|273|272.8|272.9|272.7|0
1634916080000|2021-10-22 15:21:20|273|272.8|272.9|272.7|273|272.8|272.9|272.7|0
1634916090000|2021-10-22 15:21:30|273|272.8|273|272.8|273|272.8|272.9|272.7|0
1634916100000|2021-10-22 15:21:40|272.9|272.7|273|272.7|273|272.8|272.9|272.7|521
1634916110000|2021-10-22 15:21:50|272.9|272.6|272.9|272.6|273|272.7|272.9|272.6|0
1634916120000|2021-10-22 15:22:00|273|272.7|272.9|272.6|273|272.7|272.9|272.6|0
1634916130000|2021-10-22 15:22:10|273|272.7|272.9|272.6|273|272.8|272.8|272.6|890
1634916140000|2021-10-22 15:22:20|273|272.7|272.8|272.6|273|272.7|272.8|272.6|0
1634916150000|2021-10-22 15:22:30|272.9|272.7|272.9|272.7|272.9|272.7|272.8|272.6|0
1634916160000|2021-10-22 15:22:40|272.8|272.6|272.9|272.7|272.9|272.7|272.8|272.6|0
1634916170000|2021-10-22 15:22:50|272.8|272.6|272.8|272.6|272.9|272.7|272.8|272.6|0
1634916180000|2021-10-22 15:23:00|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1634916190000|2021-10-22 15:23:10|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1634916200000|2021-10-22 15:23:20|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|712
1634916210000|2021-10-22 15:23:30|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1634916220000|2021-10-22 15:23:40|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.5|1999
1634916230000|2021-10-22 15:23:50|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|350
1634916240000|2021-10-22 15:24:00|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634916250000|2021-10-22 15:24:10|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634916260000|2021-10-22 15:24:20|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634916270000|2021-10-22 15:24:30|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634916280000|2021-10-22 15:24:40|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.5|0
1634916290000|2021-10-22 15:24:50|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|276
1634916300000|2021-10-22 15:25:00|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.5|334
1634916310000|2021-10-22 15:25:10|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1634916320000|2021-10-22 15:25:20|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|0
1634916330000|2021-10-22 15:25:30|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.5|2331
1634916350000|2021-10-22 15:25:50|272.7|272.5|272.8|272.6|272.8|272.6|272.7|272.5|0
1634916360000|2021-10-22 15:26:00|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1634916370000|2021-10-22 15:26:10|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1634916380000|2021-10-22 15:26:20|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1634916390000|2021-10-22 15:26:30|272.8|272.6|272.9|272.7|272.9|272.7|272.7|272.5|0
1634916400000|2021-10-22 15:26:40|272.8|272.6|272.9|272.7|272.9|272.7|272.8|272.6|2238
1634916410000|2021-10-22 15:26:50|272.8|272.5|272.9|272.6|272.9|272.6|272.8|272.5|365
1634916420000|2021-10-22 15:27:00|272.8|272.5|272.8|272.6|272.9|272.7|272.8|272.5|0
1634916430000|2021-10-22 15:27:10|272.9|272.7|272.9|272.7|272.9|272.7|272.8|272.6|0
1634916440000|2021-10-22 15:27:20|272.8|272.6|273|272.7|273|272.7|272.8|272.6|0
1634916450000|2021-10-22 15:27:30|272.9|272.6|272.9|272.7|272.9|272.7|272.8|272.6|0
1634916460000|2021-10-22 15:27:40|272.8|272.6|273|272.7|273|272.7|272.8|272.6|0
1634916470000|2021-10-22 15:27:50|272.9|272.6|272.9|272.7|273|272.7|272.9|272.6|683
1634916480000|2021-10-22 15:28:00|272.8|272.6|272.8|272.6|272.9|272.7|272.8|272.6|214
1634916490000|2021-10-22 15:28:10|273|272.7|272.8|272.6|273|272.8|272.8|272.6|951
1634916500000|2021-10-22 15:28:20|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|1414
1634916510000|2021-10-22 15:28:30|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1634916520000|2021-10-22 15:28:40|272.9|272.7|273|272.7|273|272.7|272.8|272.6|0
1634916530000|2021-10-22 15:28:50|272.9|272.6|272.9|272.7|273|272.7|272.8|272.6|0
1634916540000|2021-10-22 15:29:00|273|272.6|272.8|272.6|273|272.7|272.8|272.6|0
1634916550000|2021-10-22 15:29:10|272.9|272.7|273|272.7|273|272.7|272.9|272.6|0
1634916560000|2021-10-22 15:29:20|272.9|272.6|273|272.7|273|272.7|272.9|272.6|0
1634916570000|2021-10-22 15:29:30|272.9|272.8|272.9|272.6|273|272.8|272.9|272.6|1025
1634916580000|2021-10-22 15:29:40|273|272.7|273|272.7|273|272.7|273|272.7|0
1634916590000|2021-10-22 15:29:50|272.9|272.6|273|272.7|273|272.7|272.9|272.6|2
1635145200000|2021-10-25 07:00:00|271.9|271.8|271.9|271.6|271.9|271.8|271.8|271.4|54926
1635145210000|2021-10-25 07:00:10|271.8||271.8||271.8||271.8||0
1635145220000|2021-10-25 07:00:20||271.4||271.6||271.6||271.4|1816
1635145230000|2021-10-25 07:00:30|271.7||271.8||271.8||271.7||460
1635145250000|2021-10-25 07:00:50||271.5||271.4||271.5||271.3|300
1635145280000|2021-10-25 07:01:20|271.9|271.5|272.1|271.8|272.1|271.8|271.9|271.5|4394
1635145350000|2021-10-25 07:02:30|272|271.6|272|271.6|272|271.6|271.8|271.6|17858
1635145360000|2021-10-25 07:02:40||271.7||271.7||271.7||271.7|0
1635145370000|2021-10-25 07:02:50|271.9|271.6|271.8|271.6|271.9|271.6|271.8|271.6|2236
1635145410000|2021-10-25 07:03:30|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|534
1635145420000|2021-10-25 07:03:40|271.6|271.4|271.5|271.3|271.6|271.4|271.4|271.2|6621
1635145500000|2021-10-25 07:05:00|271.4||271.5||271.5||271.4||0
1635145580000|2021-10-25 07:06:20|271.4|271.2|271.2|271|271.4|271.2|271.2|271|9950
1635145610000|2021-10-25 07:06:50|271.1|270.9|271|270.8|271.1|270.9|271|270.8|35430
1635145640000|2021-10-25 07:07:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|3985
1635145650000|2021-10-25 07:07:30|||||||||506
1635145670000|2021-10-25 07:07:50|271||271.1||271.1||271||6027
1635145700000|2021-10-25 07:08:20||271||271||271||271|0
1635145710000|2021-10-25 07:08:30|271.2||271.2||271.2||271.1||5281
1635145760000|2021-10-25 07:09:20|271.3|271.1|271.4|271.2|271.5|271.3|271.3|271.1|39139
1635145810000|2021-10-25 07:10:10|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|6240
1635145820000|2021-10-25 07:10:20|271.2|271|271.2|270.9|271.2|271|271.2|270.8|5674
1635145840000|2021-10-25 07:10:40|271.1|270.8|270.9|270.7|271.1|270.9|270.9|270.7|8703
1635145880000|2021-10-25 07:11:20|270.8|270.6|270.6|270.4|270.8|270.6|270.6|270.4|16307
1635145920000|2021-10-25 07:12:00|270.7|270.5|270.7|270.5|270.8|270.6|270.7|270.5|11442
1635145930000|2021-10-25 07:12:10||270.6||270.5||270.6||270.5|10
1635145970000|2021-10-25 07:12:50||270.6||270.6||270.6||270.6|6624
1635145980000|2021-10-25 07:13:00|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|868
1635145990000|2021-10-25 07:13:10|271|270.8|271|270.8|271|270.8|270.9|270.8|0
1635146040000|2021-10-25 07:14:00|270.9|270.7|271|270.7|271|270.9|270.9|270.7|23085
1635146060000|2021-10-25 07:14:20||270.8||270.8||270.8||270.8|0
1635146090000|2021-10-25 07:14:50|||||||||121
1635146100000|2021-10-25 07:15:00|271.1|270.9|271.4|271.1|271.4|271.1|271.1|270.9|8337
1635146130000|2021-10-25 07:15:30|271.3|271|271.2|271|271.3|271|271.1|271|999
1635146170000|2021-10-25 07:16:10|271.1||271.1||271.1||271.1||2
1635146180000|2021-10-25 07:16:20|||||||||1
1635146210000|2021-10-25 07:16:50|271.2||271.2||271.2||271.2||0
1635146220000|2021-10-25 07:17:00|271.1||271.1||271.1||271.1||0
1635146230000|2021-10-25 07:17:10|271.2|271.1|271.4|271.2|271.4|271.2|271.2|271.1|10970
1635146310000|2021-10-25 07:18:30|271.3|271.3|271.4|271.3|271.4|271.3|271.3|271.2|11541
1635146320000|2021-10-25 07:18:40|271.5|271.4|271.4|271.2|271.5|271.4|271.3|271.2|14771
1635146330000|2021-10-25 07:18:50|271.3||271.3||271.3||271.3||1
1635146340000|2021-10-25 07:19:00|271.4||271.3||271.4||271.3||200
1635146380000|2021-10-25 07:19:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|3773
1635146400000|2021-10-25 07:20:00|271.3|271|271.5|271.3|271.5|271.3|271.3|271|15785
1635146410000|2021-10-25 07:20:10|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.2|5488
1635146420000|2021-10-25 07:20:20|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1635146510000|2021-10-25 07:21:50|271.4|271.2|271.3|271.1|271.4|271.2|271.2|271.1|25433
1635146530000|2021-10-25 07:22:10|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|5788
1635146540000|2021-10-25 07:22:20||271.1||271.2||271.2||271.1|3305
1635146580000|2021-10-25 07:23:00|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|7432
1635146600000|2021-10-25 07:23:20|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|8905
1635146620000|2021-10-25 07:23:40|271.4||271.4||271.4||271.4||299
1635146630000|2021-10-25 07:23:50|271.5||271.5||271.5||271.5||0
1635146650000|2021-10-25 07:24:10|271.4||271.4||271.4||271.4||0
1635146660000|2021-10-25 07:24:20||271.2||271.3||271.3||271.2|8482
1635146680000|2021-10-25 07:24:40|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|8136
1635146690000|2021-10-25 07:24:50||271.5||271.5||271.5||271.5|0
1635146700000|2021-10-25 07:25:00||271.4||271.5||271.5||271.4|0
1635146740000|2021-10-25 07:25:40||271.4||271.4||271.5||271.4|3765
1635146780000|2021-10-25 07:26:20||271.5||271.5||271.5||271.5|0
1635146800000|2021-10-25 07:26:40|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|3670
1635146810000|2021-10-25 07:26:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1635146820000|2021-10-25 07:27:00|271.9||271.9||271.9||271.8||0
1635146840000|2021-10-25 07:27:20|272|271.8|272|271.9|272|271.9|271.9|271.8|6948
1635146850000|2021-10-25 07:27:30|271.9|271.8|271.9|271.8|271.9|271.9|271.9|271.8|6858
1635146870000|2021-10-25 07:27:50|||||||||5
1635146880000|2021-10-25 07:28:00|272||272||272||271.9||0
1635146900000|2021-10-25 07:28:20|271.9|271.7|271.9|271.7|271.9|271.8|271.9|271.7|6149
1635147030000|2021-10-25 07:30:30|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.6|921
1635147060000|2021-10-25 07:31:00|271.6|271.5|271.6|271.5|271.6|271.6|271.6|271.5|1217
1635147090000|2021-10-25 07:31:30||271.4||271.5||271.5||271.4|2136
1635147100000|2021-10-25 07:31:40|271.5|271.4|271.5|271.4|271.5|271.5|271.5|271.4|8600
1635147110000|2021-10-25 07:31:50||271.3||271.3||271.3||271.3|0
1635147180000|2021-10-25 07:33:00|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.4|7362
1635147190000|2021-10-25 07:33:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1635147240000|2021-10-25 07:34:00|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|16317
1635147250000|2021-10-25 07:34:10|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.6|19210
1635147260000|2021-10-25 07:34:20|271.8||271.7||271.8||271.7||4959
1635147270000|2021-10-25 07:34:30||271.5||271.5||271.5||271.5|0
1635147350000|2021-10-25 07:35:50|271.6||271.7||271.7||271.6||4694
1635147380000|2021-10-25 07:36:20|271.8|271.6|271.8|271.7|271.8|271.7|271.8|271.6|710
1635147440000|2021-10-25 07:37:20|271.9||271.9||271.9||271.9||0
1635147450000|2021-10-25 07:37:30||271.8||271.8||271.8||271.8|0
1635147510000|2021-10-25 07:38:30|272||272||272||272||0
1635147530000|2021-10-25 07:38:50|271.9||271.9||271.9||271.9||0
1635147540000|2021-10-25 07:39:00||271.7||271.7||271.7||271.7|4634
1635147560000|2021-10-25 07:39:20||271.8||271.8||271.8||271.7|4525
1635147590000|2021-10-25 07:39:50|272||272||272||272||0
1635147600000|2021-10-25 07:40:00|271.9||271.9||271.9||271.9||0
1635147670000|2021-10-25 07:41:10||271.7||271.7||271.7||271.7|9474
1635147780000|2021-10-25 07:43:00|272|271.8|271.9|271.8|272|271.9|271.9|271.8|26549
1635147790000|2021-10-25 07:43:10|||||||||95
1635147830000|2021-10-25 07:43:50|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|2789
1635147930000|2021-10-25 07:45:30|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.6|25172
1635147940000|2021-10-25 07:45:40|||||||||3043
1635147990000|2021-10-25 07:46:30|||||||||36
1635148000000|2021-10-25 07:46:40|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|18597
1635148030000|2021-10-25 07:47:10|||||||||8969
1635148090000|2021-10-25 07:48:10|272|271.9|271.9|271.8|272|271.9|271.9|271.8|23650
1635148180000|2021-10-25 07:49:40|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|21352
1635148190000|2021-10-25 07:49:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2500
1635148200000|2021-10-25 07:50:00||271.6||271.6||271.7||271.6|132
1635148210000|2021-10-25 07:50:10|271.7||271.7||271.7||271.7||116
1635148220000|2021-10-25 07:50:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2355
1635148240000|2021-10-25 07:50:40||271.6||271.7||271.7||271.6|0
1635148260000|2021-10-25 07:51:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3699
1635148270000|2021-10-25 07:51:10||271.5||271.5||271.5||271.5|0
1635148280000|2021-10-25 07:51:20||271.6||271.6||271.6||271.6|500
1635148290000|2021-10-25 07:51:30|271.8|271.5|271.7|271.5|271.8|271.5|271.7|271.5|0
1635148320000|2021-10-25 07:52:00||271.6||271.6||271.6||271.6|0
1635148480000|2021-10-25 07:54:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1369
1635148490000|2021-10-25 07:54:50|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.5|6369
1635148540000|2021-10-25 07:55:40||271.5||271.5||271.5||271.5|867
1635148550000|2021-10-25 07:55:50||271.6||271.6||271.6||271.6|0
1635148700000|2021-10-25 07:58:20|271.8||271.7||271.8||271.7||4123
1635148760000|2021-10-25 07:59:20|271.8|271.7|271.9|271.7|271.9|271.7|271.7|271.7|5712
1635148780000|2021-10-25 07:59:40||271.8||271.7||271.8||271.7|2891
1635148790000|2021-10-25 07:59:50|271.8||271.8||271.8||271.8||0
1635148830000|2021-10-25 08:00:30|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|2836
1635148850000|2021-10-25 08:00:50|271.8||271.8||271.8||271.8||0
1635148860000|2021-10-25 08:01:00|271.9||271.9||271.9||271.9||0
1635148870000|2021-10-25 08:01:10|271.8||271.8||271.8||271.8||0
1635148880000|2021-10-25 08:01:20||271.6||271.6||271.6||271.6|4561
1635148890000|2021-10-25 08:01:30|271.7||271.7||271.7||271.7||0
1635148900000|2021-10-25 08:01:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|2699
1635148920000|2021-10-25 08:02:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|4077
1635148950000|2021-10-25 08:02:30|271.4|271.3|271.5|271.4|271.6|271.5|271.4|271.3|1323
1635148960000|2021-10-25 08:02:40|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|12552
1635148970000|2021-10-25 08:02:50|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|7969
1635149000000|2021-10-25 08:03:20|||||||||633
1635149050000|2021-10-25 08:04:10|271.5|271.2|271.7|271.5|271.7|271.5|271.4|271.2|36798
1635149070000|2021-10-25 08:04:30||271.6||271.6||271.6||271.6|0
1635149090000|2021-10-25 08:04:50|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|7493
1635149130000|2021-10-25 08:05:30||271.7||271.6||271.7||271.6|2552
1635149160000|2021-10-25 08:06:00|271.7||271.7||271.7||271.7||0
1635149190000|2021-10-25 08:06:30|||||||||6031
1635149200000|2021-10-25 08:06:40|271.8||271.8||271.8||271.8||3667
1635149220000|2021-10-25 08:07:00|271.7||271.7||271.7||271.7||0
1635149230000|2021-10-25 08:07:10|271.8||271.8||271.8||271.8||2662
1635149240000|2021-10-25 08:07:20||271.7||271.7||271.7||271.7|0
1635149320000|2021-10-25 08:08:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3224
1635149360000|2021-10-25 08:09:20|272|271.9|272|271.9|272|271.9|272|271.9|5800
1635149460000|2021-10-25 08:11:00|272.1||272||272.1||272||0
1635149480000|2021-10-25 08:11:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|4642
1635149510000|2021-10-25 08:11:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|3695
1635149520000|2021-10-25 08:12:00|271.9||271.9||271.9||271.9||5037
1635149530000|2021-10-25 08:12:10|272|271.8|272|271.9|272|271.9|272|271.8|3816
1635149710000|2021-10-25 08:15:10|272.1||272.1||272.1||272.1||2500
1635149730000|2021-10-25 08:15:30|272|272|272.1|272|272.1|272|272|271.9|16838
1635149750000|2021-10-25 08:15:50|||||||||7942
1635149820000|2021-10-25 08:17:00|272|271.9|272|271.8|272.1|272|272|271.8|20291
1635149830000|2021-10-25 08:17:10|271.9||271.9||271.9||271.9||0
1635149840000|2021-10-25 08:17:20|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|6532
1635149860000|2021-10-25 08:17:40|271.8|271.8|271.9|271.8|271.9|271.8|271.8|271.8|2500
1635149900000|2021-10-25 08:18:20||271.7||271.7||271.7||271.7|3351
1635149910000|2021-10-25 08:18:30|271.8|271.6|271.8|271.7|271.8|271.7|271.7|271.6|22408
1635149950000|2021-10-25 08:19:10|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|10056
1635150000000|2021-10-25 08:20:00|271.8||271.9||271.9||271.8||2066
1635150050000|2021-10-25 08:20:50|271.8|271.6|271.9|271.7|271.9|271.8|271.8|271.6|55333
1635150080000|2021-10-25 08:21:20||271.8||271.7||271.8||271.7|2500
1635150100000|2021-10-25 08:21:40|271.8|271.6|271.8|271.7|271.8|271.7|271.7|271.6|12106
1635150200000|2021-10-25 08:23:20|||||||||7
1635150220000|2021-10-25 08:23:40|||||||||300
1635150260000|2021-10-25 08:24:20|||||||||6807
1635150300000|2021-10-25 08:25:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|13922
1635150310000|2021-10-25 08:25:10|271.9|271.8|272.1|272|272.1|272|271.9|271.8|41550
1635150330000|2021-10-25 08:25:30|272|271.9|272|271.8|272|271.9|271.9|271.8|7649
1635150350000|2021-10-25 08:25:50|271.9|271.9|272|271.9|272|271.9|271.9|271.9|7201
1635150360000|2021-10-25 08:26:00|272.1||272.1||272.1||272.1||3119
1635150370000|2021-10-25 08:26:10|272||272||272||272||0
1635150400000|2021-10-25 08:26:40|||||||||6
1635150430000|2021-10-25 08:27:10|272.1|272|272.2|272|272.2|272.1|272.1|272|4949
1635150440000|2021-10-25 08:27:20|272.1||272.1||272.1||272.1||1800
1635150500000|2021-10-25 08:28:20|||||||||6
1635150520000|2021-10-25 08:28:40|272|271.9|272.1|271.9|272.1|272|272|271.9|32508
1635150590000|2021-10-25 08:29:50|||||||||8
1635150600000|2021-10-25 08:30:00|272||272.1||272.1||272||2505
1635150610000|2021-10-25 08:30:10|272||272||272||272||0
1635150700000|2021-10-25 08:31:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3718
1635150810000|2021-10-25 08:33:30|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|14755
1635150820000|2021-10-25 08:33:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2500
1635150830000|2021-10-25 08:33:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3596
1635150840000|2021-10-25 08:34:00||271.5||271.5||271.6||271.5|6783
1635150900000|2021-10-25 08:35:00||271.6||271.6||271.6||271.6|10
1635150910000|2021-10-25 08:35:10||271.5||271.5||271.6||271.5|2864
1635150960000|2021-10-25 08:36:00|271.6|271.4|271.6|271.4|271.6|271.5|271.5|271.4|17213
1635150970000|2021-10-25 08:36:10||271.5||271.5||271.5||271.5|0
1635151000000|2021-10-25 08:36:40|||||||||15
1635151020000|2021-10-25 08:37:00|||||||||63
1635151080000|2021-10-25 08:38:00|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|5702
1635151100000|2021-10-25 08:38:20|271.6||271.6||271.6||271.6||0
1635151130000|2021-10-25 08:38:50|271.7|271.4|271.7|271.5|271.7|271.6|271.7|271.4|10254
1635151140000|2021-10-25 08:39:00||271.6||271.6||271.6||271.6|0
1635151170000|2021-10-25 08:39:30|||||||||760
1635151190000|2021-10-25 08:39:50|271.8||271.7||271.8||271.7||8684
1635151280000|2021-10-25 08:41:20||271.5||271.5||271.5||271.5|2500
1635151300000|2021-10-25 08:41:40|271.6||271.7||271.7||271.6||0
1635151320000|2021-10-25 08:42:00|271.6||271.6||271.6||271.6||0
1635151360000|2021-10-25 08:42:40||271.4||271.5||271.5||271.4|12340
1635151370000|2021-10-25 08:42:50|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|5989
1635151380000|2021-10-25 08:43:00|271.6|271.4|271.6|271.4|271.6|271.5|271.5|271.4|25794
1635151390000|2021-10-25 08:43:10|271.5|271.5|271.6|271.5|271.6|271.5|271.5|271.4|6860
1635151400000|2021-10-25 08:43:20||271.4||271.4||271.4||271.4|0
1635151410000|2021-10-25 08:43:30||271.5||271.5||271.5||271.5|0
1635151470000|2021-10-25 08:44:30|||||||||5000
1635151550000|2021-10-25 08:45:50|271.7||271.7||271.7||271.7||5756
1635151680000|2021-10-25 08:48:00||271.6||271.6||271.6||271.6|0
1635151690000|2021-10-25 08:48:10||271.5||271.5||271.5||271.5|4961
1635151760000|2021-10-25 08:49:20|271.6|271.6|271.7|271.5|271.7|271.6|271.6|271.5|7458
1635151770000|2021-10-25 08:49:30||271.6||271.6||271.6||271.6|0
1635151840000|2021-10-25 08:50:40|||||||||2917
1635151850000|2021-10-25 08:50:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|8500
1635151880000|2021-10-25 08:51:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|14097
1635151890000|2021-10-25 08:51:30|||||||||7540
1635151990000|2021-10-25 08:53:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|8376
1635152000000|2021-10-25 08:53:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|2397
1635152020000|2021-10-25 08:53:40|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|16304
1635152070000|2021-10-25 08:54:30|271.7||271.7||271.7||271.7||0
1635152100000|2021-10-25 08:55:00|271.8||271.8||271.8||271.8||1000
1635152110000|2021-10-25 08:55:10||271.7||271.7||271.7||271.7|0
1635152120000|2021-10-25 08:55:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|8744
1635152140000|2021-10-25 08:55:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1635152150000|2021-10-25 08:55:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|4
1635152230000|2021-10-25 08:57:10|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|3536
1635152240000|2021-10-25 08:57:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|4928
1635152280000|2021-10-25 08:58:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|4096
1635152310000|2021-10-25 08:58:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|479
1635152330000|2021-10-25 08:58:50|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|3125
1635152460000|2021-10-25 09:01:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3908
1635152480000|2021-10-25 09:01:20|271.8||271.7||271.8||271.7||2500
1635152520000|2021-10-25 09:02:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|9967
1635152610000|2021-10-25 09:03:30||271.4||271.4||271.5||271.4|8761
1635152620000|2021-10-25 09:03:40|271.5|271.5|271.5|271.4|271.5|271.5|271.5|271.4|8143
1635152650000|2021-10-25 09:04:10|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|13861
1635152660000|2021-10-25 09:04:20|271.5||271.5||271.5||271.5||1098
1635152670000|2021-10-25 09:04:30|271.4||271.5||271.5||271.4||8171
1635152690000|2021-10-25 09:04:50|271.4|271.4|271.4|271.3|271.5|271.4|271.4|271.3|4904
1635152800000|2021-10-25 09:06:40|||||||||3
1635152820000|2021-10-25 09:07:00|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.3|9764
1635152830000|2021-10-25 09:07:10|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|5981
1635152850000|2021-10-25 09:07:30|||||||||2849
1635152860000|2021-10-25 09:07:40|271.6||271.6||271.6||271.6||2620
1635152890000|2021-10-25 09:08:10|271.7|271.5|271.7|271.6|271.7|271.6|271.7|271.5|604
1635153020000|2021-10-25 09:10:20|271.8||271.8||271.8||271.8||1301
1635153030000|2021-10-25 09:10:30|271.7||271.8||271.8||271.7||993
1635153100000|2021-10-25 09:11:40||271.7||271.7||271.7||271.7|2250
1635153160000|2021-10-25 09:12:40|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|17023
1635153180000|2021-10-25 09:13:00|||||||||2000
1635153240000|2021-10-25 09:14:00|||||||||300
1635153360000|2021-10-25 09:16:00|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|5307
1635153400000|2021-10-25 09:16:40|271.6|271.4|271.5|271.4|271.6|271.5|271.5|271.4|28584
1635153420000|2021-10-25 09:17:00||271.3||271.3||271.3||271.3|1048
1635153440000|2021-10-25 09:17:20|271.4|271.2|271.4|271.2|271.4|271.3|271.3|271.2|6094
1635153450000|2021-10-25 09:17:30|271.3||271.3||271.4||271.3||5856
1635153460000|2021-10-25 09:17:40|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|1379
1635153470000|2021-10-25 09:17:50||271.3||271.3||271.3||271.3|0
1635153500000|2021-10-25 09:18:20|||||||||2792
1635153520000|2021-10-25 09:18:40|||||||||193
1635153530000|2021-10-25 09:18:50|||||||||1600
1635153540000|2021-10-25 09:19:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2267
1635153550000|2021-10-25 09:19:10||271.1||271.2||271.2||271.1|5640
1635153610000|2021-10-25 09:20:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|460
1635153640000|2021-10-25 09:20:40|271.3|271|271.3|271.2|271.3|271.2|271.3|271|14844
1635153650000|2021-10-25 09:20:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4158
1635153660000|2021-10-25 09:21:00|271.3||271.2||271.3||271.2||5898
1635153720000|2021-10-25 09:22:00|||||||||13459
1635153730000|2021-10-25 09:22:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|517
1635153990000|2021-10-25 09:26:30|271.4|271.1|271.2|271.1|271.4|271.2|271.2|271.1|35380
1635154010000|2021-10-25 09:26:50|271.3||271.3||271.3||271.3||2500
1635154060000|2021-10-25 09:27:40|271.2||271.2||271.2||271.2||0
1635154090000|2021-10-25 09:28:10|||||||||23
1635154140000|2021-10-25 09:29:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|17173
1635154160000|2021-10-25 09:29:20|||||||||12201
1635154250000|2021-10-25 09:30:50|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|4958
1635154280000|2021-10-25 09:31:20|271.2||271.2||271.2||271.2||0
1635154390000|2021-10-25 09:33:10||271||271.1||271.1||271|14728
1635154410000|2021-10-25 09:33:30|271.1|271|271.1|271|271.1|271.1|271.1|271|4507
1635154420000|2021-10-25 09:33:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6238
1635154440000|2021-10-25 09:34:00|271.3||271.2||271.3||271.2||21643
1635154500000|2021-10-25 09:35:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|19911
1635154580000|2021-10-25 09:36:20|271.4||271.3||271.4||271.3||5000
1635154610000|2021-10-25 09:36:50|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|10469
1635154620000|2021-10-25 09:37:00|||||||||140
1635154690000|2021-10-25 09:38:10||271||271||271||271|0
1635154700000|2021-10-25 09:38:20|271.1||271.1||271.1||271.1||0
1635154730000|2021-10-25 09:38:50|271.2|271.1|271.1|271|271.2|271.1|271.1|271|5366
1635154790000|2021-10-25 09:39:50|||||||||27
1635154820000|2021-10-25 09:40:20|271.2|271.1|271.2|271|271.2|271.1|271.2|271|7725
1635154950000|2021-10-25 09:42:30|271.1|271.1|271.2|271.1|271.2|271.1|271.1|271.1|2500
1635154980000|2021-10-25 09:43:00|271.3||271.3||271.3||271.3||7671
1635155010000|2021-10-25 09:43:30|271.2||271.2||271.2||271.2||0
1635155040000|2021-10-25 09:44:00|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|3233
1635155140000|2021-10-25 09:45:40|271.2||271.2||271.2||271.2||0
1635155250000|2021-10-25 09:47:30|||||||||825
1635155260000|2021-10-25 09:47:40|271.3||271.2||271.3||271.2||0
1635155330000|2021-10-25 09:48:50||271||271||271||271|4468
1635155340000|2021-10-25 09:49:00|||||||||500
1635155400000|2021-10-25 09:50:00||271.1||271||271.1||271|0
1635155420000|2021-10-25 09:50:20||271.1||271.1||271.1||271.1|0
1635155470000|2021-10-25 09:51:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|547
1635155520000|2021-10-25 09:52:00|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|5531
1635155550000|2021-10-25 09:52:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|620
1635155700000|2021-10-25 09:55:00|271.3||271.3||271.3||271.2||2945
1635155750000|2021-10-25 09:55:50|271.2|271|271.2|271.1|271.2|271.1|271.2|271|5241
1635155780000|2021-10-25 09:56:20||271||271||271||271|3573
1635155810000|2021-10-25 09:56:50|||||||||270
1635155880000|2021-10-25 09:58:00||271.1||271.1||271.1||271.1|428
1635155920000|2021-10-25 09:58:40|271.3||271.2||271.3||271.2||4500
1635155930000|2021-10-25 09:58:50|271.3||271.3||271.3||271.3||416
1635156010000|2021-10-25 10:00:10|||||||||176
1635156100000|2021-10-25 10:01:40|271.4|271.2|271.3|271.2|271.5|271.3|271.3|271.1|19094
1635156210000|2021-10-25 10:03:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|810
1635156250000|2021-10-25 10:04:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3350
1635156270000|2021-10-25 10:04:30|271.6|271.5|271.5|271.3|271.6|271.5|271.4|271.3|39666
1635156310000|2021-10-25 10:05:10||271.4||271.4||271.4||271.4|0
1635156370000|2021-10-25 10:06:10||271.3||271.3||271.3||271.3|4523
1635156430000|2021-10-25 10:07:10|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1635156440000|2021-10-25 10:07:20|271.3|271.3|271.3|271.2|271.3|271.3|271.3|271.2|6335
1635156460000|2021-10-25 10:07:40|271.4||271.4||271.4||271.4||2368
1635156480000|2021-10-25 10:08:00||271.3||271.3||271.3||271.3|0
1635156750000|2021-10-25 10:12:30|271.5||271.5||271.5||271.5||2509
1635156760000|2021-10-25 10:12:40|271.6|271.4|271.7|271.5|271.7|271.5|271.6|271.4|2500
1635156770000|2021-10-25 10:12:50|271.9|271.6|271.8|271.6|271.9|271.7|271.8|271.6|50323
1635156780000|2021-10-25 10:13:00||271.7||271.7||271.7||271.7|0
1635156790000|2021-10-25 10:13:10|271.9|271.8|272|271.9|272|271.9|271.9|271.8|7727
1635156830000|2021-10-25 10:13:50|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|19635
1635156850000|2021-10-25 10:14:10|271.8||271.8||271.8||271.8||0
1635156920000|2021-10-25 10:15:20|||||||||1850
1635156990000|2021-10-25 10:16:30|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|9895
1635157010000|2021-10-25 10:16:50|||||||||8078
1635157050000|2021-10-25 10:17:30|271.8||271.8||271.8||271.8||4039
1635157070000|2021-10-25 10:17:50|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|3902
1635157090000|2021-10-25 10:18:10|271.8||271.9||271.9||271.8||6500
1635157120000|2021-10-25 10:18:40||271.8||271.8||271.8||271.8|0
1635157130000|2021-10-25 10:18:50|272|271.9|272|271.9|272|271.9|272|271.9|3676
1635157170000|2021-10-25 10:19:30|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|7994
1635157190000|2021-10-25 10:19:50|272|271.9|271.9|271.8|272|271.9|271.9|271.8|3875
1635157210000|2021-10-25 10:20:10|||||||||1000
1635157270000|2021-10-25 10:21:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|6522
1635157370000|2021-10-25 10:22:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|1554
1635157390000|2021-10-25 10:23:10|271.8|271.7|272|271.9|272|271.9|271.8|271.7|20708
1635157410000|2021-10-25 10:23:30|272.1|271.8|271.9|271.8|272.1|271.8|271.9|271.8|5703
1635157540000|2021-10-25 10:25:40|||||||||500
1635157550000|2021-10-25 10:25:50|271.8|271.7|271.8|271.7|271.8|271.8|271.8|271.7|12982
1635157560000|2021-10-25 10:26:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|4148
1635157580000|2021-10-25 10:26:20|272||271.9||272||271.9||9388
1635157640000|2021-10-25 10:27:20|272|271.9|272|271.9|272|271.9|271.9|271.8|14339
1635157710000|2021-10-25 10:28:30|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|3222
1635157730000|2021-10-25 10:28:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|6192
1635157910000|2021-10-25 10:31:50||271.6||271.6||271.6||271.6|0
1635157940000|2021-10-25 10:32:20||271.7||271.7||271.7||271.7|0
1635157950000|2021-10-25 10:32:30|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.7|5013
1635157960000|2021-10-25 10:32:40|272|271.9|272|271.9|272|271.9|272|271.9|0
1635157980000|2021-10-25 10:33:00|272.1||272||272.1||272||0
1635158010000|2021-10-25 10:33:30||271.8||271.9||271.9||271.8|2713
1635158150000|2021-10-25 10:35:50|272.1||272.1||272.1||272.1||0
1635158160000|2021-10-25 10:36:00||272||272||272||272|0
1635158320000|2021-10-25 10:38:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|178
1635158350000|2021-10-25 10:39:10|272.1|272|272.2|272|272.2|272|272.1|272|7048
1635158430000|2021-10-25 10:40:30|272.1||272.2||272.2||272.1||0
1635158440000|2021-10-25 10:40:40|272.1|272.1|272.1|272|272.1|272.1|272.1|272|7633
1635158450000|2021-10-25 10:40:50||271.9||271.9||271.9||271.9|2620
1635158530000|2021-10-25 10:42:10|272|272|272|271.9|272.1|272|272|271.9|15752
1635158540000|2021-10-25 10:42:20|271.9|271.8|272|271.8|272|271.8|271.9|271.8|19711
1635158820000|2021-10-25 10:47:00|272.1|271.9|271.8|271.7|272.1|271.9|271.8|271.7|26275
1635158830000|2021-10-25 10:47:10|271.9|271.8|272|271.8|272|271.9|271.9|271.8|4406
1635159000000|2021-10-25 10:50:00|271.9|271.7|271.8|271.7|271.9|271.7|271.8|271.6|40595
1635159020000|2021-10-25 10:50:20||271.6||271.6||271.7||271.6|16734
1635159120000|2021-10-25 10:52:00|271.7|271.7|271.7|271.6|271.7|271.7|271.7|271.5|8189
1635159140000|2021-10-25 10:52:20|271.8||271.8||271.8||271.8||3227
1635159310000|2021-10-25 10:55:10|271.9|271.7|271.8|271.7|271.9|271.7|271.8|271.6|10081
1635159370000|2021-10-25 10:56:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|934
1635159400000|2021-10-25 10:56:40||271.5||271.5||271.5||271.5|0
1635159410000|2021-10-25 10:56:50|271.6||271.6||271.6||271.6||0
1635159450000|2021-10-25 10:57:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|5006
1635159550000|2021-10-25 10:59:10||271.5||271.5||271.5||271.5|12425
1635159570000|2021-10-25 10:59:30||271.6||271.6||271.6||271.6|1582
1635159580000|2021-10-25 10:59:40|||||||||19
1635159590000|2021-10-25 10:59:50||271.5||271.5||271.5||271.5|0
1635159600000|2021-10-25 11:00:00||271.6||271.6||271.6||271.6|0
1635159610000|2021-10-25 11:00:10|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|4509
1635159630000|2021-10-25 11:00:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|286
1635159670000|2021-10-25 11:01:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1635159700000|2021-10-25 11:01:40|||||||||7
1635159720000|2021-10-25 11:02:00|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|25085
1635159870000|2021-10-25 11:04:30|271.6||271.6||271.6||271.6||9
1635159910000|2021-10-25 11:05:10|271.7||271.7||271.7||271.6||13419
1635159970000|2021-10-25 11:06:10||271.6||271.6||271.6||271.5|6389
1635159980000|2021-10-25 11:06:20||271.5||271.5||271.5||271.5|0
1635159990000|2021-10-25 11:06:30|||||||||23
1635160000000|2021-10-25 11:06:40||271.6||271.6||271.6||271.6|9
1635160090000|2021-10-25 11:08:10|||||||||35
1635160120000|2021-10-25 11:08:40||271.5||271.5||271.6||271.5|6005
1635160150000|2021-10-25 11:09:10||271.6||271.5||271.6||271.5|2100
1635160190000|2021-10-25 11:09:50|||||||||27
1635160220000|2021-10-25 11:10:20|271.6||271.6||271.6||271.6||133
1635160280000|2021-10-25 11:11:20||271.4||271.4||271.4||271.4|2259
1635160300000|2021-10-25 11:11:40|||||||||220
1635160310000|2021-10-25 11:11:50||271.5||271.4||271.5||271.4|0
1635160320000|2021-10-25 11:12:00|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|8696
1635160330000|2021-10-25 11:12:10||271.3||271.2||271.3||271.2|4131
1635160370000|2021-10-25 11:12:50|271.3||271.4||271.4||271.3||3500
1635160380000|2021-10-25 11:13:00||271.3||271.3||271.3||271.3|0
1635160390000|2021-10-25 11:13:10|271.5||271.4||271.5||271.4||11521
1635160400000|2021-10-25 11:13:20|271.5||271.5||271.5||271.5||0
1635160410000|2021-10-25 11:13:30|271.4||271.4||271.4||271.4||0
1635160470000|2021-10-25 11:14:30|271.5||271.5||271.5||271.4||1933
1635160480000|2021-10-25 11:14:40||271.4||271.4||271.4||271.4|0
1635160510000|2021-10-25 11:15:10|271.6||271.5||271.6||271.5||0
1635160580000|2021-10-25 11:16:20|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|12072
1635160600000|2021-10-25 11:16:40|271.4||271.4||271.4||271.4||0
1635160610000|2021-10-25 11:16:50|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.4|4
1635160630000|2021-10-25 11:17:10|271.6||271.5||271.6||271.5||531
1635160720000|2021-10-25 11:18:40|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|32917
1635160740000|2021-10-25 11:19:00|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|3198
1635160750000|2021-10-25 11:19:10||271.7||271.7||271.7||271.7|0
1635160800000|2021-10-25 11:20:00|271.9||271.9||271.9||271.8||10154
1635160810000|2021-10-25 11:20:10||271.8||271.8||271.8||271.8|5807
1635160820000|2021-10-25 11:20:20|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|9674
1635160830000|2021-10-25 11:20:30|271.8||271.8||271.8||271.8||0
1635160840000|2021-10-25 11:20:40|||||||||3
1635160880000|2021-10-25 11:21:20|271.9||271.9||271.9||271.9||0
1635161130000|2021-10-25 11:25:30|271.8|271.8|271.9|271.8|271.9|271.8|271.8|271.8|16408
1635161180000|2021-10-25 11:26:20||271.7||271.7||271.8||271.7|4784
1635161250000|2021-10-25 11:27:30|||||||||200
1635161370000|2021-10-25 11:29:30||271.8||271.7||271.8||271.7|11484
1635161420000|2021-10-25 11:30:20||271.8||271.7||271.8||271.7|9607
1635161530000|2021-10-25 11:32:10|272|271.8|272|271.8|272|271.9|271.9|271.8|14359
1635161540000|2021-10-25 11:32:20|271.9|271.9|272|271.8|272|271.9|271.9|271.8|15790
1635161560000|2021-10-25 11:32:40||271.9||271.9||271.9||271.9|0
1635161600000|2021-10-25 11:33:20|272.1|272|272|271.9|272.1|272|272|271.9|11358
1635161660000|2021-10-25 11:34:20|271.9|271.8|272|271.8|272|271.9|271.9|271.8|25342
1635161680000|2021-10-25 11:34:40||271.9||271.8||271.9||271.8|1032
1635162110000|2021-10-25 11:41:50|271.9|271.7|271.9|271.8|271.9|271.8|271.8|271.6|60171
1635162120000|2021-10-25 11:42:00|272||272||272||272||0
1635162170000|2021-10-25 11:42:50|271.9||271.9||271.9||271.9||1538
1635162310000|2021-10-25 11:45:10|272|271.9|272|271.8|272|271.9|271.9|271.8|8565
1635162320000|2021-10-25 11:45:20|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|556
1635162330000|2021-10-25 11:45:30|272||272||272||272||0
1635162340000|2021-10-25 11:45:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|5247
1635162440000|2021-10-25 11:47:20|272|271.9|272|271.9|272|271.9|272|271.8|8502
1635162580000|2021-10-25 11:49:40|272.1|272|272.1|272|272.1|272|272.1|272|2513
1635162770000|2021-10-25 11:52:50|||||||||5
1635162820000|2021-10-25 11:53:40|||||||||500
1635163040000|2021-10-25 11:57:20|272|271.9|272|271.9|272.1|272|272|271.9|20570
1635163060000|2021-10-25 11:57:40|272.1||272||272.1||272||3545
1635163190000|2021-10-25 11:59:50|||||||||8787
1635163200000|2021-10-25 12:00:00|272.1||272||272.1||272||16124
1635163240000|2021-10-25 12:00:40|272.1|272|272.1|272|272.1|272|272.1|272|2500
1635163310000|2021-10-25 12:01:50|272|271.9|272.1|272|272.1|272|272|271.9|10870
1635163370000|2021-10-25 12:02:50|272|271.9|272.1|272|272.1|272|272|271.9|22145
1635163380000|2021-10-25 12:03:00||271.9||272||272||271.9|3150
1635163520000|2021-10-25 12:05:20|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272|9344
1635163530000|2021-10-25 12:05:30|272.1|272|272.1|272|272.1|272|272.1|272|432
1635163880000|2021-10-25 12:11:20|272|271.9|272.1|272|272.1|272|272|271.9|12942
1635163890000|2021-10-25 12:11:30|272|271.9|272.1|271.9|272.1|271.9|272|271.9|1000
1635163910000|2021-10-25 12:11:50||272||272||272||272|0
1635164100000|2021-10-25 12:15:00|||||||||1825
1635164180000|2021-10-25 12:16:20|272|271.9|272.1|272|272.1|272|272|271.9|14439
1635164190000|2021-10-25 12:16:30|272|271.9|272|271.9|272|272|272|271.9|1102
1635164200000|2021-10-25 12:16:40|272.1|272|272.1|272|272.1|272|272|271.9|6680
1635164240000|2021-10-25 12:17:20|||||||||215
1635164540000|2021-10-25 12:22:20|||||||||7057
1635164550000|2021-10-25 12:22:30|||||||||91
1635164570000|2021-10-25 12:22:50|||||||||11
1635164640000|2021-10-25 12:24:00|||||||||348
1635164740000|2021-10-25 12:25:40|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272|17891
1635164760000|2021-10-25 12:26:00|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|18665
1635164820000|2021-10-25 12:27:00||272.2||272.2||272.2||272.2|80
1635165060000|2021-10-25 12:31:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4701
1635165130000|2021-10-25 12:32:10|272.3|272.2|272.3|272.2|272.4|272.3|272.3|272.2|20784
1635165140000|2021-10-25 12:32:20|272.4||272.4||272.4||272.4||0
1635165200000|2021-10-25 12:33:20|272.3||272.4||272.4||272.3||0
1635165220000|2021-10-25 12:33:40|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|22310
1635165310000|2021-10-25 12:35:10||272.2||272.1||272.2||272.1|2360
1635165530000|2021-10-25 12:38:50|272.2|272|272.2|272|272.2|272.1|272.1|272|50381
1635165540000|2021-10-25 12:39:00||272.1||272.1||272.1||272.1|0
1635165720000|2021-10-25 12:42:00|272.1|272|272.1|272|272.2|272|272.1|272|21647
1635165760000|2021-10-25 12:42:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2305
1635165820000|2021-10-25 12:43:40||272||272||272||272|2540
1635165830000|2021-10-25 12:43:50|272.1||272.2||272.2||272.1||1479
1635165840000|2021-10-25 12:44:00|272.1||272.1||272.1||272.1||0
1635165850000|2021-10-25 12:44:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272|6514
1635165910000|2021-10-25 12:45:10|272.1|272|272.2|272.1|272.2|272.1|272.1|272|28166
1635165920000|2021-10-25 12:45:20|272.1|272|272.2|272.1|272.2|272.1|272.1|272|24060
1635165930000|2021-10-25 12:45:30|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|31962
1635165940000|2021-10-25 12:45:40|||||||||3238
1635165950000|2021-10-25 12:45:50|272.4||272.3||272.4||272.3||5666
1635165960000|2021-10-25 12:46:00|||||||||481
1635166000000|2021-10-25 12:46:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4042
1635166030000|2021-10-25 12:47:10|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|6622
1635166040000|2021-10-25 12:47:20||272.2||272.2||272.2||272.2|6190
1635166060000|2021-10-25 12:47:40|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|18961
1635166070000|2021-10-25 12:47:50|272.4|272.2|272.4|272.3|272.4|272.3|272.3|272.2|30814
1635166080000|2021-10-25 12:48:00|||||||||1690
1635166090000|2021-10-25 12:48:10|||||||||255
1635166140000|2021-10-25 12:49:00|272.3|272.2|272.4|272.3|272.5|272.3|272.3|272.2|35260
1635166160000|2021-10-25 12:49:20|||||||||213
1635166200000|2021-10-25 12:50:00||272.2||272.2||272.2||272.2|2823
1635166230000|2021-10-25 12:50:30|272.3||272.3||272.3||272.3||250
1635166270000|2021-10-25 12:51:10|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|13467
1635166280000|2021-10-25 12:51:20|272.3||272.2||272.3||272.2||1154
1635166350000|2021-10-25 12:52:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|30496
1635166370000|2021-10-25 12:52:50|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|15344
1635166390000|2021-10-25 12:53:10|||||||||1039
1635166410000|2021-10-25 12:53:30||272.1||272.1||272.1||272.1|616
1635166420000|2021-10-25 12:53:40|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.2|552
1635166440000|2021-10-25 12:54:00|||||||||188
1635166460000|2021-10-25 12:54:20|||||||||208
1635166470000|2021-10-25 12:54:30|||||||||2141
1635166500000|2021-10-25 12:55:00|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|21435
1635166550000|2021-10-25 12:55:50|||||||||1273
1635166560000|2021-10-25 12:56:00||272.3||272.3||272.3||272.3|3592
1635166570000|2021-10-25 12:56:10|||||||||864
1635166580000|2021-10-25 12:56:20|||||||||235
1635166650000|2021-10-25 12:57:30|272.5||272.4||272.5||272.4||0
1635166710000|2021-10-25 12:58:30|||||||||201
1635166810000|2021-10-25 13:00:10|||||||||209
1635166820000|2021-10-25 13:00:20|||||||||490
1635166890000|2021-10-25 13:01:30|272.6|272.4|272.8|272.6|272.8|272.6|272.6|272.4|52358
1635166900000|2021-10-25 13:01:40|272.7|272.7|273|272.9|273.1|273|272.7|272.7|44192
1635166910000|2021-10-25 13:01:50||272.8||272.9||272.9||272.8|12409
1635166920000|2021-10-25 13:02:00|272.9|272.8|273|272.8|273|272.9|272.9|272.8|18098
1635166940000|2021-10-25 13:02:20||272.9||272.8||272.9||272.8|4332
1635166950000|2021-10-25 13:02:30|272.9|272.7|272.9|272.7|272.9|272.7|272.8|272.7|23918
1635166960000|2021-10-25 13:02:40|272.8||272.8||272.8||272.8||0
1635166980000|2021-10-25 13:03:00|||||||||1588
1635166990000|2021-10-25 13:03:10|||||||||1463
1635167000000|2021-10-25 13:03:20|272.7|272.6|272.7|272.5|272.7|272.7|272.6|272.5|47853
1635167050000|2021-10-25 13:04:10||272.6||272.6||272.6||272.6|0
1635167060000|2021-10-25 13:04:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1206
1635167150000|2021-10-25 13:05:50|||||||||8125
1635167190000|2021-10-25 13:06:30|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|26721
1635167230000|2021-10-25 13:07:10||272.2||272.2||272.2||272.2|4584
1635167240000|2021-10-25 13:07:20|272.3|272.3|272.4|272.3|272.4|272.3|272.3|272.3|6151
1635167350000|2021-10-25 13:09:10|||||||||122
1635167420000|2021-10-25 13:10:20|||||||||20
1635167430000|2021-10-25 13:10:30||272.2||272.3||272.3||272.2|7777
1635167440000|2021-10-25 13:10:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|18186
1635167450000|2021-10-25 13:10:50|||||||||3268
1635167470000|2021-10-25 13:11:10|||||||||3118
1635167480000|2021-10-25 13:11:20|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|2500
1635167490000|2021-10-25 13:11:30|||||||||20
1635167530000|2021-10-25 13:12:10|272.3||272.3||272.3||272.3||0
1635167540000|2021-10-25 13:12:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|11997
1635167550000|2021-10-25 13:12:30|||||||||818
1635167630000|2021-10-25 13:13:50||272||272||272||272|2722
1635167640000|2021-10-25 13:14:00|||||||||408
1635167650000|2021-10-25 13:14:10|272.1||272.2||272.2||272.1||7480
1635167660000|2021-10-25 13:14:20|272.3|272.1|272.2|272.1|272.3|272.2|272.2|272.1|25859
1635167700000|2021-10-25 13:15:00|272.1|272|272.1|272|272.1|272|272.1|272|4196
1635167730000|2021-10-25 13:15:30|272|271.9|272|271.9|272|271.9|272|271.9|3823
1635167740000|2021-10-25 13:15:40|||||||||1236
1635167770000|2021-10-25 13:16:10||271.8||271.8||271.8||271.8|7125
1635167780000|2021-10-25 13:16:20||271.9||271.9||271.9||271.9|0
1635167790000|2021-10-25 13:16:30||271.8||271.8||271.9||271.8|449
1635167800000|2021-10-25 13:16:40|||||||||107
1635167850000|2021-10-25 13:17:30||271.9||271.8||271.9||271.8|20
1635167910000|2021-10-25 13:18:30|271.9|271.7|271.9|271.7|271.9|271.8|271.8|271.7|13552
1635167950000|2021-10-25 13:19:10||271.8||271.7||271.8||271.7|11741
1635167990000|2021-10-25 13:19:50|271.8|271.6|271.8|271.6|271.8|271.6|271.7|271.6|15534
1635168000000|2021-10-25 13:20:00||271.7||271.6||271.7||271.6|1529
1635168040000|2021-10-25 13:20:40|271.7|271.5|271.7|271.6|271.7|271.6|271.7|271.5|7882
1635168100000|2021-10-25 13:21:40|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|32565
1635168200000|2021-10-25 13:23:20|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.6|18189
1635168210000|2021-10-25 13:23:30|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|24794
1635168220000|2021-10-25 13:23:40|||||||||230
1635168240000|2021-10-25 13:24:00||271.6||271.6||271.6||271.6|6958
1635168270000|2021-10-25 13:24:30|271.7|271.7|271.7|271.6|271.7|271.7|271.7|271.6|2126
1635168300000|2021-10-25 13:25:00|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|24008
1635168330000|2021-10-25 13:25:30|271.8||271.8||271.8||271.8||0
1635168380000|2021-10-25 13:26:20|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|16747
1635168390000|2021-10-25 13:26:30|272||271.9||272||271.9||5584
1635168400000|2021-10-25 13:26:40|||||||||690
1635168410000|2021-10-25 13:26:50|||||||||1034
1635168420000|2021-10-25 13:27:00|||||||||889
1635168430000|2021-10-25 13:27:10|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.6|18314
1635168470000|2021-10-25 13:27:50|271.9|271.8|271.9|271.7|271.9|271.8|271.8|271.7|16724
1635168480000|2021-10-25 13:28:00|271.8||271.8||271.8||271.8||0
1635168490000|2021-10-25 13:28:10|||||||||884
1635168500000|2021-10-25 13:28:20|||||||||1098
1635168510000|2021-10-25 13:28:30|||||||||929
1635168520000|2021-10-25 13:28:40|||||||||938
1635168530000|2021-10-25 13:28:50|||||||||1999
1635168540000|2021-10-25 13:29:00|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.8|4313
1635168560000|2021-10-25 13:29:20|||||||||1191
1635168570000|2021-10-25 13:29:30|||||||||1493
1635168580000|2021-10-25 13:29:40|||||||||601
1635168590000|2021-10-25 13:29:50|||||||||2632
1635168600000|2021-10-25 13:30:00|||||||||1710
1635168610000|2021-10-25 13:30:10|||||||||554
1635168620000|2021-10-25 13:30:20|||||||||2026
1635168630000|2021-10-25 13:30:30|272|271.9|272|271.9|272.1|271.9|272|271.8|5187
1635168640000|2021-10-25 13:30:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|16420
1635168650000|2021-10-25 13:30:50|||||||||1711
1635168660000|2021-10-25 13:31:00|||||||||2337
1635168670000|2021-10-25 13:31:10|||||||||1629
1635168680000|2021-10-25 13:31:20|||||||||2312
1635168690000|2021-10-25 13:31:30|272|271.7|271.8|271.7|272|271.7|271.8|271.7|22392
1635168700000|2021-10-25 13:31:40|||||||||1497
1635168710000|2021-10-25 13:31:50|271.7|271.6|271.7|271.6|271.8|271.7|271.7|271.5|22098
1635168720000|2021-10-25 13:32:00|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.4|25317
1635168730000|2021-10-25 13:32:10|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|4280
1635168740000|2021-10-25 13:32:20|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|14725
1635168750000|2021-10-25 13:32:30||271.5||271.5||271.5||271.5|239
1635168760000|2021-10-25 13:32:40|271.7||271.6||271.7||271.6||6111
1635168770000|2021-10-25 13:32:50||271.4||271.4||271.5||271.4|4591
1635168780000|2021-10-25 13:33:00|||||||||1150
1635168790000|2021-10-25 13:33:10|271.5|271.5|271.3|271.2|271.6|271.5|271.3|271.2|23354
1635168810000|2021-10-25 13:33:30|||||||||293
1635168820000|2021-10-25 13:33:40|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|8676
1635168830000|2021-10-25 13:33:50|271.4||271.4||271.4||271.4||1943
1635168840000|2021-10-25 13:34:00|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|8152
1635168850000|2021-10-25 13:34:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|13424
1635168860000|2021-10-25 13:34:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|1232
1635168870000|2021-10-25 13:34:30|||||||||2204
1635168880000|2021-10-25 13:34:40|||||||||2672
1635168890000|2021-10-25 13:34:50|271.5||271.4||271.5||271.4||534
1635168900000|2021-10-25 13:35:00|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|11316
1635168910000|2021-10-25 13:35:10|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|4627
1635168920000|2021-10-25 13:35:20|271.5||271.4||271.5||271.4||920
1635168930000|2021-10-25 13:35:30|||||||||2213
1635168940000|2021-10-25 13:35:40|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|3071
1635168960000|2021-10-25 13:36:00|||||||||1088
1635168970000|2021-10-25 13:36:10|271.3||271.4||271.4||271.3||6667
1635168980000|2021-10-25 13:36:20|271.3|271.1|271.3|271.2|271.3|271.2|271.3|271.1|7449
1635169000000|2021-10-25 13:36:40|||||||||964
1635169010000|2021-10-25 13:36:50|||||||||1262
1635169020000|2021-10-25 13:37:00|271.4||271.3||271.4||271.3||949
1635169030000|2021-10-25 13:37:10||271.1||271.2||271.2||271.1|4502
1635169040000|2021-10-25 13:37:20|271.2|271.1|271.2|271.1|271.2|271.2|271.1|271|19085
1635169050000|2021-10-25 13:37:30|271.3||271.2||271.3||271.2||0
1635169080000|2021-10-25 13:38:00|271.1|271|271.2|271.1|271.2|271.1|271.1|271|11821
1635169100000|2021-10-25 13:38:20||271||271.1||271.1||271|0
1635169110000|2021-10-25 13:38:30|271.1|271|271.1|271|271.2|271.1|271.1|271|1039
1635169120000|2021-10-25 13:38:40||270.9||271||271||270.9|35879
1635169130000|2021-10-25 13:38:50|271.2||271.2||271.2||271.1||8174
1635169140000|2021-10-25 13:39:00|271.3|271.1|271.3|271.1|271.3|271.2|271.3|271.1|14546
1635169150000|2021-10-25 13:39:10|||||||||605
1635169160000|2021-10-25 13:39:20|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|14774
1635169170000|2021-10-25 13:39:30|||||||||616
1635169180000|2021-10-25 13:39:40|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|3335
1635169190000|2021-10-25 13:39:50|271.4||271.4||271.4||271.4||1096
1635169200000|2021-10-25 13:40:00|271.3||271.3||271.3||271.3||977
1635169210000|2021-10-25 13:40:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|10801
1635169220000|2021-10-25 13:40:20|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|711
1635169230000|2021-10-25 13:40:30||271.2||271.2||271.2||271.2|1509
1635169240000|2021-10-25 13:40:40|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|5714
1635169250000|2021-10-25 13:40:50||271.2||271.1||271.2||271.1|4335
1635169260000|2021-10-25 13:41:00|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|12288
1635169270000|2021-10-25 13:41:10||271.1||271.1||271.1||271.1|6550
1635169280000|2021-10-25 13:41:20|271.2|271.2|271.2|271.1|271.3|271.2|271.2|271.1|2507
1635169290000|2021-10-25 13:41:30|271.3||271.3||271.3||271.3||5430
1635169300000|2021-10-25 13:41:40||271.2||271.2||271.2||271.2|1180
1635169320000|2021-10-25 13:42:00|271.4||271.3||271.4||271.3||0
1635169340000|2021-10-25 13:42:20|||||||||2131
1635169350000|2021-10-25 13:42:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3804
1635169370000|2021-10-25 13:42:50|||||||||1200
1635169390000|2021-10-25 13:43:10|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|6788
1635169400000|2021-10-25 13:43:20|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|7942
1635169410000|2021-10-25 13:43:30||271.3||271.3||271.3||271.3|1286
1635169420000|2021-10-25 13:43:40|||||||||373
1635169430000|2021-10-25 13:43:50|271.5||271.5||271.5||271.5||7417
1635169440000|2021-10-25 13:44:00|271.4||271.5||271.5||271.4||4208
1635169490000|2021-10-25 13:44:50|271.4||271.5||271.5||271.4||674
1635169530000|2021-10-25 13:45:30|271.4||271.5||271.5||271.4||4141
1635169540000|2021-10-25 13:45:40|271.6|271.4|271.8|271.7|271.8|271.7|271.6|271.4|60228
1635169550000|2021-10-25 13:45:50||271.6||271.6||271.7||271.6|15394
1635169560000|2021-10-25 13:46:00|271.7||271.7||271.7||271.7||2658
1635169570000|2021-10-25 13:46:10|271.8|271.5|271.7|271.6|271.8|271.6|271.7|271.5|21662
1635169580000|2021-10-25 13:46:20||271.5||271.5||271.5||271.5|2500
1635169590000|2021-10-25 13:46:30|271.6|271.4|271.6|271.5|271.6|271.5|271.6|271.4|14650
1635169650000|2021-10-25 13:47:30|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|2604
1635169660000|2021-10-25 13:47:40|271.7||271.7||271.7||271.7||0
1635169680000|2021-10-25 13:48:00|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|7549
1635169710000|2021-10-25 13:48:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|2500
1635169730000|2021-10-25 13:48:50|271.6|271.5|271.6|271.5|271.7|271.6|271.6|271.5|6591
1635169800000|2021-10-25 13:50:00||271.4||271.4||271.4||271.4|3841
1635169810000|2021-10-25 13:50:10||271.5||271.5||271.5||271.5|0
1635169820000|2021-10-25 13:50:20||271.4||271.4||271.4||271.4|0
1635169860000|2021-10-25 13:51:00|271.5|271.3|271.4|271.3|271.5|271.3|271.4|271.3|10828
1635169870000|2021-10-25 13:51:10|||||||||3717
1635169910000|2021-10-25 13:51:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|934
1635169920000|2021-10-25 13:52:00||271.3||271.3||271.3||271.3|3500
1635169930000|2021-10-25 13:52:10|271.4||271.4||271.4||271.4||0
1635169990000|2021-10-25 13:53:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3931
1635170000000|2021-10-25 13:53:20|||||||||1306
1635170010000|2021-10-25 13:53:30||271.3||271.3||271.3||271.3|3984
1635170020000|2021-10-25 13:53:40|271.4||271.4||271.4||271.4||0
1635170100000|2021-10-25 13:55:00|271.5|271.4|271.4|271.3|271.6|271.5|271.4|271.3|32970
1635170160000|2021-10-25 13:56:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|6829
1635170180000|2021-10-25 13:56:20|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|3710
1635170190000|2021-10-25 13:56:30||271.2||271.2||271.2||271.2|0
1635170200000|2021-10-25 13:56:40|||||||||90
1635170230000|2021-10-25 13:57:10||271.1||271.1||271.1||271.1|1493
1635170260000|2021-10-25 13:57:40|271.2||271.2||271.2||271.2||0
1635170270000|2021-10-25 13:57:50|271.1|271|271.1|271|271.1|271|271.1|271|0
1635170290000|2021-10-25 13:58:10|||||||||6338
1635170300000|2021-10-25 13:58:20|271|270.9|271.1|270.9|271.1|270.9|271|270.9|7762
1635170330000|2021-10-25 13:58:50|271||271||271||271||0
1635170370000|2021-10-25 13:59:30||270.8||270.9||270.9||270.8|1027
1635170380000|2021-10-25 13:59:40|271.1||271.1||271.1||271||8661
1635170390000|2021-10-25 13:59:50||271||271||271||271|2258
1635170400000|2021-10-25 14:00:00||270.9||270.9||270.9||270.9|4541
1635170410000|2021-10-25 14:00:10||271||270.9||271||270.9|5000
1635170450000|2021-10-25 14:00:50|271|271|271|270.9|271|271|271|270.9|780
1635170460000|2021-10-25 14:01:00|271.1||271||271.1||271||3284
1635170490000|2021-10-25 14:01:30|271.1||271.1||271.1||271||4046
1635170550000|2021-10-25 14:02:30|271|270.8|271|270.8|271|270.8|271|270.8|15122
1635170560000|2021-10-25 14:02:40||270.9||270.8||270.9||270.8|2500
1635170570000|2021-10-25 14:02:50||270.9||270.9||270.9||270.9|0
1635170580000|2021-10-25 14:03:00|271.1|271|271|270.8|271.1|271|271|270.8|17841
1635170590000|2021-10-25 14:03:10|270.9||270.9||270.9||270.9||18210
1635170600000|2021-10-25 14:03:20|270.8|270.7|270.7|270.5|270.9|270.8|270.7|270.5|43757
1635170610000|2021-10-25 14:03:30|270.6||270.7||270.7||270.6||6245
1635170620000|2021-10-25 14:03:40|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|10537
1635170630000|2021-10-25 14:03:50|270.9|270.7|270.8|270.6|270.9|270.7|270.7|270.6|32620
1635170640000|2021-10-25 14:04:00|270.7||270.7||270.7||270.7||0
1635170680000|2021-10-25 14:04:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|7124
1635170700000|2021-10-25 14:05:00||270.6||270.6||270.6||270.6|4287
1635170710000|2021-10-25 14:05:10|270.7||270.7||270.7||270.7||0
1635170720000|2021-10-25 14:05:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|17823
1635170730000|2021-10-25 14:05:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|9452
1635170760000|2021-10-25 14:06:00|270.6|270.5|270.6|270.4|270.6|270.5|270.5|270.4|19960
1635170770000|2021-10-25 14:06:10||270.5||270.5||270.5||270.5|4969
1635170830000|2021-10-25 14:07:10|||||||||100
1635170840000|2021-10-25 14:07:20|||||||||3122
1635170890000|2021-10-25 14:08:10|||||||||2887
1635170940000|2021-10-25 14:09:00|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|2813
1635170980000|2021-10-25 14:09:40|270.6|270.5|270.6|270.5|270.6|270.5|270.5|270.5|7745
1635171040000|2021-10-25 14:10:40|270.5|270.4|270.5|270.4|270.7|270.5|270.5|270.4|46371
1635171050000|2021-10-25 14:10:50|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|3643
1635171090000|2021-10-25 14:11:30|270.5|270.5|270.5|270.4|270.5|270.5|270.5|270.4|4051
1635171130000|2021-10-25 14:12:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|8705
1635171140000|2021-10-25 14:12:20|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|12129
1635171180000|2021-10-25 14:13:00|270.5||270.5||270.5||270.5||2500
1635171190000|2021-10-25 14:13:10|270.4||270.4||270.4||270.4||0
1635171250000|2021-10-25 14:14:10|||||||||1889
1635171270000|2021-10-25 14:14:30|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|20597
1635171280000|2021-10-25 14:14:40|||||||||5000
1635171310000|2021-10-25 14:15:10|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|9369
1635171340000|2021-10-25 14:15:40|||||||||6009
1635171350000|2021-10-25 14:15:50|||||||||8996
1635171360000|2021-10-25 14:16:00|270.5|270.4|270.4|270.3|270.6|270.5|270.4|270.3|12618
1635171410000|2021-10-25 14:16:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3654
1635171430000|2021-10-25 14:17:10||270.3||270.3||270.3||270.3|1617
1635171440000|2021-10-25 14:17:20|270.4||270.4||270.4||270.4||0
1635171470000|2021-10-25 14:17:50|270.5|270.4|270.6|270.5|270.6|270.5|270.4|270.4|17183
1635171480000|2021-10-25 14:18:00|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|4500
1635171490000|2021-10-25 14:18:10||270.5||270.5||270.5||270.4|4803
1635171510000|2021-10-25 14:18:30|||||||||70
1635171520000|2021-10-25 14:18:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|498
1635171540000|2021-10-25 14:19:00||270.3||270.4||270.4||270.3|23255
1635171550000|2021-10-25 14:19:10||270.3||270.4||270.4||270.3|16261
1635171560000|2021-10-25 14:19:20||270.3||270.4||270.4||270.3|11111
1635171590000|2021-10-25 14:19:50|||||||||3000
1635171610000|2021-10-25 14:20:10|||||||||1
1635171620000|2021-10-25 14:20:20|270.6||270.5||270.6||270.5||5617
1635171650000|2021-10-25 14:20:50|270.6||270.6||270.6||270.6||7631
1635171660000|2021-10-25 14:21:00|270.5||270.5||270.5||270.5||0
1635171710000|2021-10-25 14:21:50|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|10223
1635171740000|2021-10-25 14:22:20|270.5||270.5||270.5||270.5||0
1635171760000|2021-10-25 14:22:40|||||||||500
1635171790000|2021-10-25 14:23:10|||||||||2985
1635171840000|2021-10-25 14:24:00|||||||||2165
1635171870000|2021-10-25 14:24:30|||||||||9181
1635172030000|2021-10-25 14:27:10|||||||||18667
1635172060000|2021-10-25 14:27:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|22042
1635172070000|2021-10-25 14:27:50|270.6|270.3|270.6|270.4|270.6|270.4|270.6|270.3|19439
1635172100000|2021-10-25 14:28:20|270.5||270.6||270.6||270.5||1399
1635172110000|2021-10-25 14:28:30||270.5||270.5||270.5||270.5|0
1635172310000|2021-10-25 14:31:50|270.7||270.6||270.7||270.6||6631
1635172340000|2021-10-25 14:32:20|||||||||16274
1635172350000|2021-10-25 14:32:30|||||||||14873
1635172370000|2021-10-25 14:32:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1295
1635172380000|2021-10-25 14:33:00|270.8|270.7|271|270.8|271|270.9|270.7|270.7|32721
1635172390000|2021-10-25 14:33:10|270.9|270.7|270.9|270.7|270.9|270.8|270.8|270.7|41149
1635172400000|2021-10-25 14:33:20|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|12588
1635172410000|2021-10-25 14:33:30|||||||||190
1635172430000|2021-10-25 14:33:50|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|20170
1635172480000|2021-10-25 14:34:40|270.7||270.8||270.8||270.7||570
1635172490000|2021-10-25 14:34:50|270.7|270.5|270.6|270.5|270.7|270.6|270.6|270.5|16756
1635172520000|2021-10-25 14:35:20|270.7||270.7||270.7||270.6||31850
1635172540000|2021-10-25 14:35:40|270.6||270.7||270.7||270.6||17227
1635172560000|2021-10-25 14:36:00|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.5|5338
1635172570000|2021-10-25 14:36:10|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|8993
1635172630000|2021-10-25 14:37:10|270.6||270.7||270.7||270.6||2500
1635172660000|2021-10-25 14:37:40||270.6||270.6||270.6||270.6|3185
1635172670000|2021-10-25 14:37:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|10522
1635172680000|2021-10-25 14:38:00|270.7||270.6||270.7||270.6||5432
1635172690000|2021-10-25 14:38:10|270.7||270.7||270.7||270.7||234
1635172700000|2021-10-25 14:38:20||270.6||270.6||270.6||270.5|898
1635172710000|2021-10-25 14:38:30|||||||||100
1635172730000|2021-10-25 14:38:50|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|6052
1635172740000|2021-10-25 14:39:00|270.9|270.8|271.1|271|271.1|271|270.9|270.7|44510
1635172770000|2021-10-25 14:39:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4487
1635172780000|2021-10-25 14:39:40|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|13354
1635172790000|2021-10-25 14:39:50|271.2||271.3||271.3||271.2||921
1635172800000|2021-10-25 14:40:00||271.2||271.2||271.2||271.1|9147
1635172820000|2021-10-25 14:40:20|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|6964
1635172830000|2021-10-25 14:40:30||271.1||271.2||271.2||271.1|2500
1635172840000|2021-10-25 14:40:40|||||||||1500
1635172890000|2021-10-25 14:41:30||271.1||271.2||271.2||271.1|16651
1635172910000|2021-10-25 14:41:50||271.1||271.2||271.2||271.1|6798
1635172940000|2021-10-25 14:42:20|||||||||1760
1635172970000|2021-10-25 14:42:50|271.4|271.3|271.3|271.2|271.5|271.3|271.3|271.2|43937
1635172980000|2021-10-25 14:43:00|271.4||271.4||271.4||271.4||6781
1635173000000|2021-10-25 14:43:20|271.3||271.3||271.3||271.3||1649
1635173010000|2021-10-25 14:43:30|271.4|271.1|271.3|271.2|271.4|271.2|271.2|271.1|12495
1635173030000|2021-10-25 14:43:50||271.1||271.1||271.1||271.1|3493
1635173080000|2021-10-25 14:44:40||271.2||271.2||271.2||271.2|331
1635173100000|2021-10-25 14:45:00|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|6582
1635173110000|2021-10-25 14:45:10||271.2||271.1||271.2||271.1|4663
1635173150000|2021-10-25 14:45:50||271.2||271.1||271.2||271.1|4857
1635173170000|2021-10-25 14:46:10|271.2|271|271.1|271|271.2|271|271.1|271|13099
1635173180000|2021-10-25 14:46:20|271.2||271.1||271.2||271.1||11266
1635173220000|2021-10-25 14:47:00|||||||||200
1635173230000|2021-10-25 14:47:10|||||||||1207
1635173240000|2021-10-25 14:47:20|||||||||3073
1635173250000|2021-10-25 14:47:30|||||||||8515
1635173260000|2021-10-25 14:47:40|||||||||450
1635173310000|2021-10-25 14:48:30|||||||||5000
1635173330000|2021-10-25 14:48:50||270.9||271||271||270.9|4914
1635173340000|2021-10-25 14:49:00|||||||||2967
1635173360000|2021-10-25 14:49:20|||||||||265
1635173370000|2021-10-25 14:49:30|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|29216
1635173380000|2021-10-25 14:49:40|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|7360
1635173430000|2021-10-25 14:50:30|271.2||271.2||271.3||271.2||3255
1635173460000|2021-10-25 14:51:00|||||||||1877
1635173510000|2021-10-25 14:51:50||271||271||271.1||271|10762
1635173520000|2021-10-25 14:52:00||271.1||271||271.1||271|238
1635173540000|2021-10-25 14:52:20|||||||||409
1635173560000|2021-10-25 14:52:40|271.1||271.1||271.2||271.1||6723
1635173570000|2021-10-25 14:52:50|||||||||614
1635173620000|2021-10-25 14:53:40|||||||||282
1635173630000|2021-10-25 14:53:50|||||||||1217
1635173640000|2021-10-25 14:54:00|||||||||383
1635173670000|2021-10-25 14:54:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|13392
1635173720000|2021-10-25 14:55:20|271.1|271|271.1|271|271.1|271.1|271.1|271|5967
1635173740000|2021-10-25 14:55:40||270.9||271||271||270.9|4527
1635173770000|2021-10-25 14:56:10|271|270.9|271.1|270.9|271.1|271|271|270.9|3295
1635173780000|2021-10-25 14:56:20||271||271||271||271|0
1635173830000|2021-10-25 14:57:10||270.9||270.9||270.9||270.9|2500
1635173840000|2021-10-25 14:57:20|271|271|271.1|270.9|271.1|271|271|270.9|7831
1635173890000|2021-10-25 14:58:10||271||271||271||271|0
1635173930000|2021-10-25 14:58:50|271.2|271.1|271.2|271|271.2|271.1|271.2|271|8729
1635173940000|2021-10-25 14:59:00||271.1||271.1||271.1||271.1|3660
1635173990000|2021-10-25 14:59:50|271.1|271|271.2|271.1|271.3|271.1|271.1|271|24754
1635174000000|2021-10-25 15:00:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5589
1635174010000|2021-10-25 15:00:10|271.4||271.4||271.4||271.4||4108
1635174020000|2021-10-25 15:00:20|||||||||698
1635174030000|2021-10-25 15:00:30||271.3||271.3||271.3||271.3|3185
1635174050000|2021-10-25 15:00:50|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|3962
1635174060000|2021-10-25 15:01:00|271.3||271.3||271.3||271.3||1145
1635174070000|2021-10-25 15:01:10|271.4||271.3||271.4||271.3||2068
1635174090000|2021-10-25 15:01:30|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|29
1635174100000|2021-10-25 15:01:40|271.2||271.2||271.2||271.2||0
1635174110000|2021-10-25 15:01:50|||||||||1111
1635174120000|2021-10-25 15:02:00|||||||||210
1635174130000|2021-10-25 15:02:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2530
1635174140000|2021-10-25 15:02:20|||||||||100
1635174220000|2021-10-25 15:03:40|||||||||6557
1635174260000|2021-10-25 15:04:20|||||||||844
1635174290000|2021-10-25 15:04:50|271.4||271.4||271.4||271.3||9060
1635174300000|2021-10-25 15:05:00||271.3||271.3||271.3||271.3|2899
1635174340000|2021-10-25 15:05:40|271.5|271.2|271.5|271.3|271.5|271.3|271.4|271.2|15135
1635174350000|2021-10-25 15:05:50|271.4||271.4||271.4||271.4||0
1635174360000|2021-10-25 15:06:00|271.5||271.5||271.5||271.5||3213
1635174370000|2021-10-25 15:06:10|271.4||271.4||271.4||271.4||0
1635174400000|2021-10-25 15:06:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|10494
1635174410000|2021-10-25 15:06:50|271.4||271.4||271.4||271.4||754
1635174430000|2021-10-25 15:07:10||271.3||271.2||271.3||271.2|2135
1635174480000|2021-10-25 15:08:00||271.3||271.3||271.3||271.2|5060
1635174500000|2021-10-25 15:08:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|6044
1635174510000|2021-10-25 15:08:30|||||||||1690
1635174520000|2021-10-25 15:08:40|||||||||190
1635174530000|2021-10-25 15:08:50|271.4|271.3|271.3|271.2|271.5|271.3|271.3|271.2|17701
1635174540000|2021-10-25 15:09:00|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|3345
1635174630000|2021-10-25 15:10:30|271.4||271.3||271.4||271.3||8646
1635174640000|2021-10-25 15:10:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|5035
1635174670000|2021-10-25 15:11:10|271.5|271.2|271.5|271.3|271.5|271.4|271.5|271.2|10988
1635174680000|2021-10-25 15:11:20||271.4||271.4||271.4||271.4|2975
1635174690000|2021-10-25 15:11:30|||||||||199
1635174740000|2021-10-25 15:12:20|||||||||388
1635174750000|2021-10-25 15:12:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|4814
1635174790000|2021-10-25 15:13:10||271.4||271.5||271.5||271.4|14498
1635174800000|2021-10-25 15:13:20|||||||||723
1635174810000|2021-10-25 15:13:30|||||||||179
1635174830000|2021-10-25 15:13:50||271.4||271.4||271.4||271.4|3319
1635174840000|2021-10-25 15:14:00|271.5|271.3|271.5|271.3|271.5|271.4|271.5|271.3|6561
1635174850000|2021-10-25 15:14:10||271.4||271.3||271.4||271.3|198
1635174860000|2021-10-25 15:14:20|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.3|7074
1635174870000|2021-10-25 15:14:30||271.3||271.3||271.3||271.3|0
1635174880000|2021-10-25 15:14:40||271.4||271.3||271.4||271.3|6000
1635174890000|2021-10-25 15:14:50|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|2990
1635174900000|2021-10-25 15:15:00|271.7|271.4|271.6|271.4|271.7|271.5|271.6|271.4|324
1635174910000|2021-10-25 15:15:10|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1635174920000|2021-10-25 15:15:20|271.6|271.4|271.6|271.4|271.6|271.4|271.5|271.3|155
1635174930000|2021-10-25 15:15:30|271.5|271.3|271.5|271.3|271.6|271.4|271.5|271.3|0
1635174940000|2021-10-25 15:15:40|271.6|271.4|271.6|271.4|271.6|271.4|271.5|271.3|0
1635174950000|2021-10-25 15:15:50|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1635174960000|2021-10-25 15:16:00|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|0
1635174970000|2021-10-25 15:16:10|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|0
1635174980000|2021-10-25 15:16:20|271.7|271.4|271.6|271.3|271.7|271.5|271.6|271.3|1306
1635174990000|2021-10-25 15:16:30|271.7|271.4|271.7|271.4|271.7|271.4|271.6|271.3|0
1635175000000|2021-10-25 15:16:40|271.6|271.3|271.6|271.4|271.7|271.5|271.6|271.3|211
1635175010000|2021-10-25 15:16:50|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1635175020000|2021-10-25 15:17:00|271.6|271.4|271.6|271.3|271.6|271.4|271.6|271.3|0
1635175030000|2021-10-25 15:17:10|271.7|271.4|271.7|271.4|271.7|271.4|271.6|271.3|0
1635175040000|2021-10-25 15:17:20|271.6|271.3|271.5|271.3|271.6|271.4|271.5|271.3|1315
1635175050000|2021-10-25 15:17:30|271.7|271.4|271.7|271.4|271.7|271.4|271.7|271.4|0
1635175060000|2021-10-25 15:17:40|271.6|271.3|271.6|271.4|271.7|271.5|271.6|271.3|0
1635175070000|2021-10-25 15:17:50|271.7|271.5|271.7|271.5|271.7|271.5|271.6|271.4|1785
1635175080000|2021-10-25 15:18:00|271.6|271.4|271.6|271.4|271.7|271.5|271.6|271.4|0
1635175090000|2021-10-25 15:18:10|271.7|271.5|271.6|271.4|271.7|271.5|271.6|271.4|0
1635175100000|2021-10-25 15:18:20|271.7|271.5|271.7|271.5|271.7|271.5|271.6|271.4|0
1635175110000|2021-10-25 15:18:30|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|1925
1635175120000|2021-10-25 15:18:40|271.5|271.3|271.5|271.3|271.6|271.4|271.5|271.3|0
1635175130000|2021-10-25 15:18:50|271.6|271.4|271.6|271.4|271.6|271.4|271.5|271.3|3421
1635175140000|2021-10-25 15:19:00|271.5|271.3|271.6|271.4|271.6|271.4|271.5|271.3|0
1635175150000|2021-10-25 15:19:10|271.5|271.3|271.6|271.4|271.6|271.4|271.5|271.3|0
1635175160000|2021-10-25 15:19:20|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1635175170000|2021-10-25 15:19:30|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|0
1635175180000|2021-10-25 15:19:40|271.6|271.4|271.6|271.4|271.6|271.4|271.5|271.3|37
1635175190000|2021-10-25 15:19:50|271.5|271.3|271.5|271.3|271.6|271.4|271.5|271.3|55
1635175200000|2021-10-25 15:20:00|271.4|271.2|271.5|271.3|271.5|271.3|271.4|271.2|751
1635175210000|2021-10-25 15:20:10|271.4|271.2|271.4|271.2|271.6|271.3|271.4|271.2|0
1635175220000|2021-10-25 15:20:20|271.6|271.3|271.6|271.3|271.6|271.3|271.6|271.3|0
1635175230000|2021-10-25 15:20:30|271.5|271.2|271.5|271.2|271.5|271.2|271.4|271.1|434
1635175240000|2021-10-25 15:20:40|271.4|271.1|271.4|271.1|271.4|271.1|271.4|271.1|0
1635175260000|2021-10-25 15:21:00|271.5|271.2|271.4|271.2|271.5|271.3|271.4|271.2|311
1635175270000|2021-10-25 15:21:10|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|1060
1635175280000|2021-10-25 15:21:20|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|0
1635175290000|2021-10-25 15:21:30|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|0
1635175300000|2021-10-25 15:21:40|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.2|0
1635175310000|2021-10-25 15:21:50|271.4|271.2|271.4|271.2|271.5|271.3|271.4|271.2|0
1635175320000|2021-10-25 15:22:00|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|0
1635175330000|2021-10-25 15:22:10|271.5|271.3|271.4|271.2|271.6|271.3|271.4|271.2|0
1635175340000|2021-10-25 15:22:20|271.5|271.3|271.6|271.3|271.6|271.3|271.4|271.2|0
1635175350000|2021-10-25 15:22:30|271.5|271.2|271.5|271.2|271.5|271.2|271.5|271.2|0
1635175360000|2021-10-25 15:22:40|271.6|271.4|271.5|271.3|271.6|271.4|271.4|271.2|1470
1635175370000|2021-10-25 15:22:50|271.4|271.2|271.5|271.3|271.5|271.3|271.4|271.2|0
1635175380000|2021-10-25 15:23:00|271.4|271.2|271.4|271.1|271.4|271.2|271.4|271.1|756
1635175390000|2021-10-25 15:23:10|271.5|271.2|271.4|271.2|271.5|271.2|271.4|271.2|2711
1635175400000|2021-10-25 15:23:20|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|279
1635175410000|2021-10-25 15:23:30|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|2779
1635175420000|2021-10-25 15:23:40|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1635175430000|2021-10-25 15:23:50|271.3|271.1|271.5|271.3|271.5|271.3|271.3|271.1|0
1635175440000|2021-10-25 15:24:00|271.4|271.2|271.5|271.2|271.5|271.2|271.4|271.1|1542
1635175450000|2021-10-25 15:24:10|271.4|271.1|271.4|271.1|271.5|271.2|271.4|271.1|1262
1635175460000|2021-10-25 15:24:20|271.5|271.2|271.4|271.1|271.5|271.2|271.4|271.1|0
1635175470000|2021-10-25 15:24:30|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|1290
1635175480000|2021-10-25 15:24:40|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|247
1635175490000|2021-10-25 15:24:50|271.4|271.2|271.3|271|271.4|271.2|271.3|271|309
1635175500000|2021-10-25 15:25:00|271.4|271.1|271.3|271|271.4|271.1|271.2|270.9|729
1635175510000|2021-10-25 15:25:10|271.2|270.9|271.2|270.9|271.2|270.9|271.2|270.9|310
1635175520000|2021-10-25 15:25:20|271.3|271|271.3|271|271.3|271|271.2|270.9|0
1635175530000|2021-10-25 15:25:30|271.2|270.9|271.2|271|271.3|271|271.2|270.9|1433
1635175540000|2021-10-25 15:25:40|271.1|270.9|271.1|270.9|271.2|271|271.1|270.9|0
1635175550000|2021-10-25 15:25:50|271.2|271|271.3|271|271.3|271|271.2|270.9|189
1635175560000|2021-10-25 15:26:00|271.2|270.9|271.2|270.9|271.3|271|271.2|270.9|2551
1635175570000|2021-10-25 15:26:10|271.3|271|271.2|270.9|271.3|271.1|271.2|270.9|5777
1635175580000|2021-10-25 15:26:20|271.3|271|271.3|271|271.3|271|271.2|270.9|0
1635175590000|2021-10-25 15:26:30|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271|0
1635175600000|2021-10-25 15:26:40|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|258
1635175610000|2021-10-25 15:26:50|271.4|271.2|271.5|271.2|271.5|271.2|271.4|271.2|0
1635175620000|2021-10-25 15:27:00|271.4|271.3|271.3|271|271.4|271.3|271.3|271|2797
1635175630000|2021-10-25 15:27:10|271.4|271.1|271.3|271|271.4|271.1|271.2|271|2075
1635175640000|2021-10-25 15:27:20|271.2|271.1|271.3|271|271.3|271.1|271.1|270.9|1194
1635175650000|2021-10-25 15:27:30|271.2|270.9|271.3|271|271.3|271.1|271.2|270.9|4883
1635175660000|2021-10-25 15:27:40|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271|2461
1635175670000|2021-10-25 15:27:50|271.2|271|271.2|271|271.3|271.1|271.2|271|41
1635175680000|2021-10-25 15:28:00|271.4|271.1|271.3|271.1|271.4|271.2|271.3|271|1028
1635175690000|2021-10-25 15:28:10|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|0
1635175700000|2021-10-25 15:28:20|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|0
1635175710000|2021-10-25 15:28:30|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|0
1635175720000|2021-10-25 15:28:40|271.2|271|271.3|271|271.3|271|271.2|271|654
1635175730000|2021-10-25 15:28:50|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271|1175
1635175740000|2021-10-25 15:29:00|271.2|271|271.3|271|271.4|271.1|271.2|271|297
1635175750000|2021-10-25 15:29:10|271.4|271.1|271.3|271.1|271.4|271.2|271.3|271.1|256
1635175760000|2021-10-25 15:29:20|271.4|271.2|271.4|271.1|271.5|271.2|271.3|271.1|0
1635175770000|2021-10-25 15:29:30|271.6|271.2|271.3|271|271.6|271.2|271.3|271|3045
1635175780000|2021-10-25 15:29:40|271.4|271.1|271.3|271|271.4|271.1|271.2|270.9|3732
1635175790000|2021-10-25 15:29:50|271.2|270.9|271.1|270.8|271.3|271|271.1|270.8|11903
1635231600000|2021-10-26 07:00:00|273.8|273.5|274|273.8|274|273.8|273.8|273.5|245295
1635231610000|2021-10-26 07:00:10|274.2|273.9|274.4|274.1|274.5|274.1|274.2|273.9|8303
1635231620000|2021-10-26 07:00:20|274.3|273.9|274.7|274.1|274.7|274.4|274.3|273.9|11657
1635231630000|2021-10-26 07:00:30||274.2||274.2||274.2||274.2|0
1635231640000|2021-10-26 07:00:40|274.6|274.1|274.1|273.8|274.6|274.2|274.1|273.8|5081
1635231650000|2021-10-26 07:00:50|274|273.6|273.8|273.5|274.1|273.6|273.8|273.5|5490
1635231660000|2021-10-26 07:01:00|273.9|273.6|274|273.7|274|273.7|273.9|273.6|5761
1635231670000|2021-10-26 07:01:10|274.1|273.6|274.1|273.6|274.1|273.7|274.1|273.6|3514
1635231680000|2021-10-26 07:01:20||274||273.6||274||273.6|800
1635231690000|2021-10-26 07:01:30||273.7||273.7||273.7||273.6|0
1635231700000|2021-10-26 07:01:40|274|273.8|274.2|273.8|274.2|273.8|274|273.8|2000
1635231710000|2021-10-26 07:01:50|274.3|274.1|274.7|274.3|274.8|274.3|274.3|273.8|97203
1635231720000|2021-10-26 07:02:00|274.8|274.4|274.5|274.1|275.1|274.8|274.5|274.1|170223
1635231730000|2021-10-26 07:02:10|274.7|274.2|274.7|274.3|274.7|274.3|274.7|274.2|2500
1635231740000|2021-10-26 07:02:20|274.8|274.5|274.3|274|274.8|274.5|274.3|274|18991
1635231760000|2021-10-26 07:02:40|274.2|273.8|274.1|273.7|274.2|273.8|274.1|273.7|9596
1635231770000|2021-10-26 07:02:50|274.3|274|274.3|273.8|274.3|274|274.3|273.8|1000
1635231790000|2021-10-26 07:03:10||273.9||273.9||273.9||273.9|0
1635231800000|2021-10-26 07:03:20|274.2|274|274.1|273.7|274.2|274|274|273.7|11710
1635231810000|2021-10-26 07:03:30||273.9||273.9||273.9||273.9|100
1635231820000|2021-10-26 07:03:40|274.3|274|274.3|273.9|274.3|274|274.3|273.9|3500
1635231830000|2021-10-26 07:03:50|274.2|273.8|274.1|273.6|274.2|273.8|274.1|273.6|948
1635231840000|2021-10-26 07:04:00|273.9||273.8||273.9||273.8||0
1635231860000|2021-10-26 07:04:20|273.7|273.5|272.8|272.3|273.7|273.6|272.8|272.2|40337
1635231870000|2021-10-26 07:04:30|273|272.2|272.6|272.2|273|272.2|272.6|272.2|11399
1635231900000|2021-10-26 07:05:00|272.5|272.1|272.4|272|272.6|272.2|272.4|272|14077
1635231910000|2021-10-26 07:05:10|272.3|271.9|271.7|271.1|272.3|271.9|271.7|271.1|16094
1635231920000|2021-10-26 07:05:20|271.6|271|271.7|271|271.7|271|271.6|271|7500
1635231930000|2021-10-26 07:05:30||271.1||271.3||271.3||271.1|0
1635231940000|2021-10-26 07:05:40|271.8||271.8||271.8||271.8||0
1635231960000|2021-10-26 07:06:00|271.7|271.4|271.7|271.3|271.8|271.5|271.7|271|17423
1635231970000|2021-10-26 07:06:10|271.8|271.4|271.8|271.5|271.8|271.5|271.8|271.4|0
1635231980000|2021-10-26 07:06:20|271.7|271.4|271.7|271.3|271.7|271.4|271.6|271|5792
1635231990000|2021-10-26 07:06:30|271.6|271.1|270.7|270.1|271.6|271.1|270.7|270|122655
1635232000000|2021-10-26 07:06:40|||||||||1000
1635232010000|2021-10-26 07:06:50|270.5|270|270.7|270.1|270.7|270.1|270.4|270|12971
1635232030000|2021-10-26 07:07:10|270.8|270.2|270.8|270.4|271|270.6|270.6|270.2|15772
1635232040000|2021-10-26 07:07:20|270.7|270.3|270.1|269.6|270.7|270.3|269.9|269.6|178285
1635232050000|2021-10-26 07:07:30|270.3|269.7|270.1|269.7|270.3|269.9|269.8|269.6|21727
1635232060000|2021-10-26 07:07:40|269.6|269.6|269.7|269.2|270.1|269.6|269.5|269.1|23728
1635232070000|2021-10-26 07:07:50|269.3|269.1|269.3|268.6|269.7|269.1|269.3|268.5|190156
1635232080000|2021-10-26 07:08:00|269.4|268.7|269.7|269|269.7|269|269.3|268.7|18235
1635232090000|2021-10-26 07:08:10|269.6|269.1|269.4|269|269.6|269.1|269.4|269|12630
1635232100000|2021-10-26 07:08:20|269.3|268.7|269.3|268.7|269.5|268.8|269|268.6|28911
1635232110000|2021-10-26 07:08:30|269.5|268.8|269.5|268.8|269.5|268.8|269.4|268.8|5509
1635232120000|2021-10-26 07:08:40|269.4|268.9|269.4|269|269.4|269|269.4|268.8|3000
1635232130000|2021-10-26 07:08:50|269.5|269.1|269.5|269.1|269.5|269.1|269.5|269.1|0
1635232140000|2021-10-26 07:09:00|269.7|269.4|270|269.5|270|269.5|269.7|269.1|13265
1635232160000|2021-10-26 07:09:20||269.4||269.4||269.4||269.4|30
1635232180000|2021-10-26 07:09:40||269.5||269.5||269.5||269.5|0
1635232230000|2021-10-26 07:10:30|269.9|269.9|270|269.5|270|269.9|269.9|269.5|638
1635232240000|2021-10-26 07:10:40|270.3|269.9|270.6|270|270.9|270|270.3|269.9|11095
1635232260000|2021-10-26 07:11:00|270.5|270.3|270.4|270|270.5|270.3|270.4|270|5000
1635232270000|2021-10-26 07:11:10||269.9||270||270||269.9|10682
1635232280000|2021-10-26 07:11:20|270|269.9|269.6|269.1|270.4|270|269.6|269.1|72262
1635232290000|2021-10-26 07:11:30|269.7|269.4|270.2|269.7|270.4|269.7|269.7|269.1|26174
1635232300000|2021-10-26 07:11:40|270.1|269.8|270.1|269.7|270.1|269.9|270.1|269.7|9551
1635232310000|2021-10-26 07:11:50|269.9|269.5|269.9|269.5|269.9|269.6|269.8|269.5|4090
1635232320000|2021-10-26 07:12:00|269.8|269.6|269.9|269.6|269.9|269.6|269.8|269.5|25000
1635232330000|2021-10-26 07:12:10|270.1|269.7|270.2|269.8|270.2|269.8|270.1|269.7|14398
1635232340000|2021-10-26 07:12:20|270.1|269.6|270.1|269.6|270.1|270|270.1|269.6|200
1635232350000|2021-10-26 07:12:30||270||269.6||270||269.6|1000
1635232370000|2021-10-26 07:12:50||269.5||269.6||269.6||269.5|1315
1635232380000|2021-10-26 07:13:00||270||269.6||270||269.6|15680
1635232440000|2021-10-26 07:14:00||270||269.6||270||269.6|4000
1635232450000|2021-10-26 07:14:10|270.2|270|270.6|270.1|270.6|270.1|270.2|270|24225
1635232470000|2021-10-26 07:14:30||270||270||270||270|0
1635232480000|2021-10-26 07:14:40||270.4||270.1||270.4||270|1000
1635232490000|2021-10-26 07:14:50|270.8|270.2|270.9|270.3|270.9|270.3|270.6|270.2|18489
1635232500000|2021-10-26 07:15:00||270.6||270.6||270.6||270.6|0
1635232510000|2021-10-26 07:15:10|270.8|270.5|270.8|270.5|270.8|270.5|270.8|270.3|1677
1635232530000|2021-10-26 07:15:30|270.7|270.6|270.8|270.6|270.8|270.6|270.4|270.2|32131
1635232540000|2021-10-26 07:15:40||270.5||270.6||270.6||270.5|0
1635232550000|2021-10-26 07:15:50|270.9|270.7|271|270.7|271.2|271|270.9|270.7|22185
1635232560000|2021-10-26 07:16:00|270.9|270.8|271|270.8|271.1|270.8|270.9|270.8|0
1635232570000|2021-10-26 07:16:10|270.9|270.7|271.1|270.9|271.1|271|270.9|270.7|38420
1635232580000|2021-10-26 07:16:20|271|270.8|270.7|270.5|271|270.8|270.7|270.5|25987
1635232590000|2021-10-26 07:16:30|270.8||270.8||270.8||270.8||0
1635232600000|2021-10-26 07:16:40|270.9|270.6|270.9|270.6|270.9|270.7|270.8|270.6|0
1635232610000|2021-10-26 07:16:50|270.8||270.8||270.8||270.8||0
1635232620000|2021-10-26 07:17:00|270.9|270.7|270.8|270.6|270.9|270.7|270.8|270.6|0
1635232630000|2021-10-26 07:17:10|270.7|270.5|270.8|270.5|270.8|270.5|270.6|270.4|4164
1635232650000|2021-10-26 07:17:30|270.7||270.7||270.7||270.6||5000
1635232660000|2021-10-26 07:17:40|270.6||270.6||270.6||270.6||0
1635232670000|2021-10-26 07:17:50|270.5|270.4|269.9|269.7|270.5|270.4|269.8|269.7|54815
1635232680000|2021-10-26 07:18:00|269.8|269.8|269.9|269.8|270|269.8|269.8|269.7|3443
1635232690000|2021-10-26 07:18:10|270|269.9|270|269.8|270|269.9|269.9|269.8|4488
1635232700000|2021-10-26 07:18:20|270.1|269.9|270.3|270|270.3|270.1|270.1|269.9|15139
1635232720000|2021-10-26 07:18:40|270.2|270.1|269.9|269.8|270.2|270.1|269.9|269.8|26014
1635232730000|2021-10-26 07:18:50|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|3394
1635232740000|2021-10-26 07:19:00|270|269.8|269.8|269.7|270|269.8|269.8|269.7|8391
1635232750000|2021-10-26 07:19:10|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|3700
1635232760000|2021-10-26 07:19:20|269.8|269.8|269.9|269.7|269.9|269.8|269.8|269.7|10216
1635232770000|2021-10-26 07:19:30||269.8||269.7||269.8||269.7|538
1635232780000|2021-10-26 07:19:40|269.8|269.6|269.7|269.5|269.8|269.6|269.6|269.5|4675
1635232790000|2021-10-26 07:19:50|269.6|269.4|269.7|269.6|269.7|269.6|269.5|269.3|42854
1635232800000|2021-10-26 07:20:00||269.5||269.5||269.5||269.5|439
1635232810000|2021-10-26 07:20:10|269.6|269.6|269.7|269.5|269.7|269.6|269.6|269.5|2661
1635232820000|2021-10-26 07:20:20|269.6||269.7||269.7||269.6||0
1635232860000|2021-10-26 07:21:00||269.6||269.5||269.6||269.5|5597
1635232870000|2021-10-26 07:21:10||269.6||269.6||269.6||269.6|0
1635232890000|2021-10-26 07:21:30|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|8764
1635232900000|2021-10-26 07:21:40|269.6|269.4|269.6|269.4|269.7|269.5|269.5|269.3|40146
1635232910000|2021-10-26 07:21:50||269.5||269.5||269.5||269.5|2700
1635232920000|2021-10-26 07:22:00|269.7|269.6|269.7|269.5|269.8|269.6|269.7|269.5|20183
1635232930000|2021-10-26 07:22:10||269.6||269.6||269.6||269.5|0
1635232950000|2021-10-26 07:22:30|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|7237
1635232960000|2021-10-26 07:22:40|270|269.8|270|269.8|270.1|269.9|269.9|269.8|5727
1635232970000|2021-10-26 07:22:50|270.1|269.9|270.1|269.8|270.1|269.9|270.1|269.8|0
1635232980000|2021-10-26 07:23:00|270|269.7|269.9|269.7|270|269.7|269.8|269.7|613
1635233010000|2021-10-26 07:23:30|270|269.8|269.9|269.7|270|269.8|269.8|269.7|34000
1635233040000|2021-10-26 07:24:00|269.8|269.6|269.7|269.5|269.8|269.6|269.7|269.5|34561
1635233050000|2021-10-26 07:24:10|269.6|269.4|269.4|269.2|269.6|269.4|269.4|269.2|24714
1635233070000|2021-10-26 07:24:30|269.3|269.1|269.4|269.2|269.5|269.3|269.3|269.1|13843
1635233080000|2021-10-26 07:24:40|269.5|269.3|269.7|269.5|269.7|269.5|269.5|269.3|28703
1635233090000|2021-10-26 07:24:50|269.6||269.6||269.6||269.6||0
1635233100000|2021-10-26 07:25:00|||||||||1
1635233110000|2021-10-26 07:25:10|||||||||1500
1635233160000|2021-10-26 07:26:00|269.7|269.6|269.9|269.7|269.9|269.7|269.7|269.6|12821
1635233170000|2021-10-26 07:26:10|270|269.8|270|269.9|270|269.9|270|269.8|6500
1635233180000|2021-10-26 07:26:20|270.1|269.8|270|269.8|270.1|269.9|269.9|269.7|31264
1635233190000|2021-10-26 07:26:30|269.9|269.7|270|269.8|270|269.8|269.9|269.7|13891
1635233200000|2021-10-26 07:26:40||269.9||269.8||269.9||269.8|200
1635233210000|2021-10-26 07:26:50|269.9|269.7|269.9|269.7|269.9|269.8|269.9|269.7|29543
1635233230000|2021-10-26 07:27:10|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|3011
1635233250000|2021-10-26 07:27:30|270||269.9||270||269.9||0
1635233290000|2021-10-26 07:28:10|270|269.8|270.2|270|270.2|270|270|269.8|15086
1635233300000|2021-10-26 07:28:20|270.3|270.1|270.2|270|270.3|270.1|270.2|270|0
1635233310000|2021-10-26 07:28:30|270.3||270.2||270.3||270.2||0
1635233330000|2021-10-26 07:28:50||270.1||270||270.1||270|2976
1635233340000|2021-10-26 07:29:00|270.1|269.9|270.1|269.9|270.1|269.9|270|269.9|5011
1635233350000|2021-10-26 07:29:10||270||270||270||269.9|0
1635233360000|2021-10-26 07:29:20|270.2|270.1|270|269.9|270.2|270.1|270|269.9|16854
1635233380000|2021-10-26 07:29:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|972
1635233390000|2021-10-26 07:29:50|270|269.9|270.1|269.9|270.1|269.9|270|269.9|4000
1635233400000|2021-10-26 07:30:00|||||||||1670
1635233410000|2021-10-26 07:30:10|270||270||270||270||0
1635233420000|2021-10-26 07:30:20|270.1|270|270|269.9|270.1|270|270|269.9|2622
1635233440000|2021-10-26 07:30:40|270.1|269.8|270|269.8|270.1|269.9|270|269.8|16401
1635233470000|2021-10-26 07:31:10|269.9||270||270||269.9||3000
1635233480000|2021-10-26 07:31:20|269.9|269.9|270|269.8|270|269.9|269.9|269.8|14200
1635233500000|2021-10-26 07:31:40|||||||||350
1635233510000|2021-10-26 07:31:50|269.9|269.7|269.8|269.7|269.9|269.8|269.7|269.6|60726
1635233520000|2021-10-26 07:32:00|269.9|269.8|270.3|270.1|270.3|270.1|269.9|269.8|7072
1635233530000|2021-10-26 07:32:10|270.4|270.2|270.4|270.3|270.5|270.3|270.3|270.2|8948
1635233540000|2021-10-26 07:32:20|270.5|270.4|270.6|270.3|270.6|270.4|270.5|270.3|5777
1635233560000|2021-10-26 07:32:40|270.7|270.4|270.8|270.6|270.8|270.7|270.7|270.4|0
1635233570000|2021-10-26 07:32:50|270.7|270.5|270.7|270.5|270.9|270.7|270.6|270.5|29679
1635233580000|2021-10-26 07:33:00|270.8||270.8||270.8||270.8||0
1635233600000|2021-10-26 07:33:20|270.9|270.6|270.9|270.7|270.9|270.7|270.9|270.6|0
1635233610000|2021-10-26 07:33:30|270.8|270.6|270.9|270.7|270.9|270.7|270.8|270.6|0
1635233620000|2021-10-26 07:33:40|270.8|270.6|270.9|270.7|271|270.8|270.8|270.6|10520
1635233640000|2021-10-26 07:34:00||270.8||270.8||270.8||270.7|2282
1635233650000|2021-10-26 07:34:10|271|270.7|271|270.8|271.1|271|270.8|270.7|109959
1635233670000|2021-10-26 07:34:30|||||||||1400
1635233690000|2021-10-26 07:34:50|271.1|270.9|271|270.8|271.1|270.9|271|270.8|0
1635233700000|2021-10-26 07:35:00||270.9||270.8||270.9||270.8|1250
1635233710000|2021-10-26 07:35:10|271.1|270.9|270.9|270.8|271.1|270.9|270.9|270.8|2500
1635233720000|2021-10-26 07:35:20|271|270.7|271|270.8|271|270.8|270.9|270.7|11980
1635233730000|2021-10-26 07:35:30|270.9|270.7|270.8|270.6|270.9|270.7|270.8|270.6|2101
1635233750000|2021-10-26 07:35:50|270.7|270.5|270.7|270.5|270.7|270.6|270.6|270.5|204
1635233760000|2021-10-26 07:36:00|270.6|270.6|270.8|270.6|270.9|270.7|270.6|270.6|788
1635233800000|2021-10-26 07:36:40|270.9||270.9||270.9||270.9||0
1635233810000|2021-10-26 07:36:50|270.8||270.8||270.8||270.7||2700
1635233820000|2021-10-26 07:37:00|270.9||270.9||270.9||270.9||0
1635233840000|2021-10-26 07:37:20|271|270.7|271|270.8|271|270.8|271|270.7|0
1635233850000|2021-10-26 07:37:30|271.1|270.9|271|270.8|271.1|270.9|270.9|270.7|8105
1635233860000|2021-10-26 07:37:40|271.1|270.9|271|270.8|271.1|270.9|271|270.8|0
1635233890000|2021-10-26 07:38:10|270.9|270.9|271|270.9|271.1|270.9|270.9|270.8|4792
1635233900000|2021-10-26 07:38:20||270.8||270.9||270.9||270.8|883
1635233910000|2021-10-26 07:38:30||270.8||270.8||270.9||270.8|972
1635233930000|2021-10-26 07:38:50|270.9|270.7|270.9|270.7|270.9|270.7|270.8|270.6|2674
1635233940000|2021-10-26 07:39:00|271|270.8|271|270.8|271|270.8|271|270.8|0
1635233950000|2021-10-26 07:39:10|271.1|270.9|271.4|271.2|271.4|271.2|271.1|270.9|14689
1635233960000|2021-10-26 07:39:20|271.3|271.1|270.7|270.5|271.3|271.1|270.6|270.4|68833
1635233970000|2021-10-26 07:39:30|270.8|270.6|270.9|270.7|271|270.7|270.8|270.6|5693
1635233980000|2021-10-26 07:39:40|270.8|270.8|270.7|270.5|270.8|270.8|270.7|270.5|544
1635234000000|2021-10-26 07:40:00|270.8||270.8||270.8||270.8||0
1635234030000|2021-10-26 07:40:30|270.9|270.6|270.9|270.7|270.9|270.7|270.9|270.6|9
1635234040000|2021-10-26 07:40:40|271|270.8|271|270.8|271|270.9|271|270.8|2000
1635234060000|2021-10-26 07:41:00|271.1|270.9|271.2|271|271.2|271|271.1|270.8|9522
1635234070000|2021-10-26 07:41:10|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|0
1635234080000|2021-10-26 07:41:20|271.2|271.2|271.3|271.1|271.3|271.2|271.2|271.1|2000
1635234090000|2021-10-26 07:41:30|271.2|271|271.2|271.1|271.2|271.1|271.2|271|1047
1635234100000|2021-10-26 07:41:40|271.1|271|271.2|271|271.2|271|271.1|271|25
1635234140000|2021-10-26 07:42:20|271.1|270.9|271.1|270.9|271.1|270.9|271|270.8|6283
1635234150000|2021-10-26 07:42:30|271|270.8|271|270.8|271|270.8|271|270.8|1764
1635234180000|2021-10-26 07:43:00|271.1|270.9|271.2|271|271.2|271|271.1|270.9|0
1635234260000|2021-10-26 07:44:20|271.3|271.1|271.3|271.1|271.3|271.2|271.3|271.1|22546
1635234290000|2021-10-26 07:44:50|271.4|271.2|271.6|271.4|271.6|271.4|271.4|271.2|5903
1635234320000|2021-10-26 07:45:20|271.7|271.5|271.7|271.6|271.7|271.6|271.7|271.5|7164
1635234330000|2021-10-26 07:45:30|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|5000
1635234380000|2021-10-26 07:46:20|||||||||2000
1635234460000|2021-10-26 07:47:40|271.6||271.7||271.7||271.6||0
1635234480000|2021-10-26 07:48:00||271.6||271.6||271.6||271.6|0
1635234500000|2021-10-26 07:48:20|271.6|271.5|271.9|271.7|271.9|271.7|271.6|271.4|41196
1635234520000|2021-10-26 07:48:40|272|271.8|272|271.8|272|271.8|272|271.8|0
1635234540000|2021-10-26 07:49:00|271.9|271.9|272|271.8|272|271.9|271.9|271.8|0
1635234550000|2021-10-26 07:49:10||271.9||271.8||271.9||271.8|0
1635234560000|2021-10-26 07:49:20|272.1|271.9|272.2|272|272.2|272.1|272.1|271.9|9350
1635234570000|2021-10-26 07:49:30|272.3|272.1|272.5|272.3|272.6|272.4|272.3|272.1|11332
1635234590000|2021-10-26 07:49:50|||||||||500
1635234610000|2021-10-26 07:50:10|272.4|272.4|272.4|272.2|272.5|272.4|272.3|272.2|37167
1635234630000|2021-10-26 07:50:30|272.5|272.3|272.3|272.1|272.5|272.3|272.2|272|13252
1635234640000|2021-10-26 07:50:40|272.2|272|272.2|272|272.2|272|272.2|272|0
1635234650000|2021-10-26 07:50:50|272.3|272.1|272.3|272.1|272.3|272.2|272.3|272.1|2000
1635234660000|2021-10-26 07:51:00|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|3161
1635234690000|2021-10-26 07:51:30||272.3||272.2||272.3||272.2|1496
1635234700000|2021-10-26 07:51:40||272.1||272.2||272.2||272.1|0
1635234710000|2021-10-26 07:51:50|272.3|272.3|272.4|272.2|272.4|272.3|272.3|272.2|2200
1635234720000|2021-10-26 07:52:00|272.3|272.3|272.4|272.2|272.4|272.3|272.3|272.2|20000
1635234730000|2021-10-26 07:52:10|272.3||272.3||272.3||272.3||0
1635234740000|2021-10-26 07:52:20|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|4000
1635234750000|2021-10-26 07:52:30|272.4|272.2|272.3|272.2|272.5|272.3|272.3|272.2|12991
1635234760000|2021-10-26 07:52:40||272.1||272.1||272.2||272.1|5834
1635234770000|2021-10-26 07:52:50||272.2||272.2||272.2||272.2|0
1635234780000|2021-10-26 07:53:00|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.1|13467
1635234800000|2021-10-26 07:53:20||272.3||272.3||272.3||272.3|0
1635234820000|2021-10-26 07:53:40|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|12832
1635234840000|2021-10-26 07:54:00|272.3||272.3||272.3||272.3||0
1635234850000|2021-10-26 07:54:10|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|410
1635234890000|2021-10-26 07:54:50|272.2|272|272.2|272|272.2|272|272.2|272|3209
1635234900000|2021-10-26 07:55:00|272.1||272.1||272.1||272.1||0
1635234940000|2021-10-26 07:55:40|272.2||272.1||272.2||272.1||813
1635234950000|2021-10-26 07:55:50|272.2||272.2||272.2||272.2||943
1635234960000|2021-10-26 07:56:00|272.1||272.1||272.1||272.1||1000
1635234970000|2021-10-26 07:56:10|||||||||5000
1635234980000|2021-10-26 07:56:20|272|271.9|272|271.8|272|271.9|272|271.7|27094
1635234990000|2021-10-26 07:56:30|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1635235000000|2021-10-26 07:56:40|||||||||87
1635235050000|2021-10-26 07:57:30|271.8|271.6|271.5|271.4|271.9|271.6|271.5|271.3|2000
1635235060000|2021-10-26 07:57:40|271.6|271.3|271.6|271.4|271.6|271.5|271.6|271.3|7824
1635235070000|2021-10-26 07:57:50|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.2|0
1635235100000|2021-10-26 07:58:20|271.4|271.2|271.5|271.3|271.5|271.3|271.4|271.2|5925
1635235110000|2021-10-26 07:58:30|271.6|271.4|271.5|271.4|271.6|271.4|271.4|271.3|4521
1635235120000|2021-10-26 07:58:40||271.3||271.3||271.3||271.3|6711
1635235140000|2021-10-26 07:59:00|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.2|12371
1635235150000|2021-10-26 07:59:10|271.3||271.3||271.3||271.3||0
1635235340000|2021-10-26 08:02:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|5046
1635235350000|2021-10-26 08:02:30|271.1|271|271.1|270.9|271.1|271|270.9|270.8|41844
1635235370000|2021-10-26 08:02:50|271||271.1||271.1||271||1500
1635235400000|2021-10-26 08:03:20|271.2|271|271.3|271.2|271.4|271.2|271.2|271|3498
1635235410000|2021-10-26 08:03:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1005
1635235440000|2021-10-26 08:04:00|271.3|271.2|271.4|271.1|271.4|271.2|271.3|271.1|2921
1635235450000|2021-10-26 08:04:10|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|4572
1635235490000|2021-10-26 08:04:50|271.3|271|271.3|271.1|271.3|271.1|271.3|271|3916
1635235500000|2021-10-26 08:05:00|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1635235510000|2021-10-26 08:05:10|271.2||271.3||271.3||271.2||0
1635235520000|2021-10-26 08:05:20|271.2||271.2||271.2||271.2||0
1635235530000|2021-10-26 08:05:30|271.1|271|271.2|271.1|271.2|271.1|271.1|271|8741
1635235540000|2021-10-26 08:05:40|271.3||271.3||271.3||271.3||0
1635235550000|2021-10-26 08:05:50|271.2|271|271.2|271|271.2|271|271.1|271|9000
1635235570000|2021-10-26 08:06:10|271.1||271.1||271.1||271.1||0
1635235580000|2021-10-26 08:06:20||270.9||270.9||270.9||270.9|6241
1635235610000|2021-10-26 08:06:50|271||271||271||271||100
1635235620000|2021-10-26 08:07:00||270.8||270.8||270.8||270.8|2420
1635235640000|2021-10-26 08:07:20|271.1|270.9|271.1|270.9|271.2|271.1|271.1|270.9|6242
1635235660000|2021-10-26 08:07:40|271.2|271|271.2|271|271.3|271.1|271.2|271|9329
1635235670000|2021-10-26 08:07:50|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1635235680000|2021-10-26 08:08:00|271.2||271.2||271.3||271.2||700
1635235690000|2021-10-26 08:08:10|271.1|271|271.2|271|271.2|271.1|271.1|271|24087
1635235710000|2021-10-26 08:08:30|271.1||271.1||271.1||271.1||0
1635235730000|2021-10-26 08:08:50|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|4000
1635235740000|2021-10-26 08:09:00|271.4|271.2|271.4|271.2|271.4|271.3|271.4|271.2|4500
1635235760000|2021-10-26 08:09:20|271.3||271.4||271.4||271.3||0
1635235780000|2021-10-26 08:09:40|271.3||271.4||271.4||271.3||0
1635235790000|2021-10-26 08:09:50|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1635235800000|2021-10-26 08:10:00||271.4||271.4||271.4||271.4|500
1635235810000|2021-10-26 08:10:10|271.6||271.6||271.6||271.6||0
1635235830000|2021-10-26 08:10:30|271.5|271.5|271.5|271.4|271.5|271.5|271.5|271.4|300
1635235840000|2021-10-26 08:10:40|271.4|271.3|271.6|271.4|271.6|271.4|271.4|271.3|11786
1635235860000|2021-10-26 08:11:00|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|11526
1635235880000|2021-10-26 08:11:20||271.3||271.2||271.3||271.2|730
1635235900000|2021-10-26 08:11:40|271.3||271.4||271.4||271.3||0
1635235960000|2021-10-26 08:12:40|271.3|271.3|271.6|271.4|271.6|271.4|271.3|271.3|35617
1635235980000|2021-10-26 08:13:00||271.3||271.3||271.3||271.3|0
1635235990000|2021-10-26 08:13:10|271.5|271.4|271.6|271.4|271.7|271.5|271.5|271.4|31080
1635236010000|2021-10-26 08:13:30|271.5||271.5||271.5||271.5||0
1635236040000|2021-10-26 08:14:00|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|3022
1635236050000|2021-10-26 08:14:10|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|323
1635236130000|2021-10-26 08:15:30|271.3|271.1|271.1|270.9|271.3|271.1|271.1|270.9|19464
1635236140000|2021-10-26 08:15:40|271||271||271||271||632
1635236150000|2021-10-26 08:15:50||270.8||270.9||270.9||270.8|1580
1635236170000|2021-10-26 08:16:10|||||||||632
1635236180000|2021-10-26 08:16:20|270.9|270.8|271|270.8|271|270.8|270.9|270.8|3255
1635236190000|2021-10-26 08:16:30|||||||||250
1635236210000|2021-10-26 08:16:50|270.9|270.7|270.9|270.7|270.9|270.7|270.8|270.6|16516
1635236230000|2021-10-26 08:17:10|270.8|270.6|270.7|270.5|270.8|270.6|270.6|270.5|15510
1635236240000|2021-10-26 08:17:20|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|10000
1635236250000|2021-10-26 08:17:30|270.5|270.3|270.5|270.3|270.6|270.3|270.5|270.3|3393
1635236280000|2021-10-26 08:18:00|270.4|270.4|270.5|270.3|270.5|270.4|270.4|270.3|9098
1635236330000|2021-10-26 08:18:50|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|8299
1635236380000|2021-10-26 08:19:40|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|30456
1635236390000|2021-10-26 08:19:50|270.5|270.3|270.5|270.3|270.6|270.4|270.5|270.3|817
1635236400000|2021-10-26 08:20:00|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1635236410000|2021-10-26 08:20:10||270.5||270.5||270.5||270.5|0
1635236420000|2021-10-26 08:20:20|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|5315
1635236450000|2021-10-26 08:20:50|270.9|270.7|270.9|270.7|270.9|270.8|270.9|270.7|0
1635236460000|2021-10-26 08:21:00|271|270.8|271|270.8|271|270.8|271|270.8|0
1635236480000|2021-10-26 08:21:20||270.9||270.9||270.9||270.9|250
1635236490000|2021-10-26 08:21:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1117
1635236500000|2021-10-26 08:21:40|271||271||271||271||0
1635236510000|2021-10-26 08:21:50|271.1|270.9|271.1|271|271.1|271|271.1|270.9|621
1635236520000|2021-10-26 08:22:00||270.9||270.9||270.9||270.9|0
1635236530000|2021-10-26 08:22:10||271||271||271||271|0
1635236550000|2021-10-26 08:22:30|271|270.9|271|270.9|271|270.9|271|270.8|1615
1635236560000|2021-10-26 08:22:40||270.8||270.8||270.8||270.8|0
1635236580000|2021-10-26 08:23:00|271.1|270.9|271.1|270.9|271.2|271|271|270.8|11426
1635236630000|2021-10-26 08:23:50||271||271||271||271|0
1635236640000|2021-10-26 08:24:00|271|270.9|271|270.9|271.1|270.9|271|270.9|100
1635236660000|2021-10-26 08:24:20|||||||||2100
1635236730000|2021-10-26 08:25:30|270.9|270.8|271|270.8|271|270.8|270.9|270.8|1480
1635236740000|2021-10-26 08:25:40|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|1351
1635236790000|2021-10-26 08:26:30|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|2108
1635236810000|2021-10-26 08:26:50||270.7||270.7||270.7||270.7|0
1635236820000|2021-10-26 08:27:00|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.6|20730
1635236830000|2021-10-26 08:27:10|270.8||270.8||270.8||270.8||0
1635236840000|2021-10-26 08:27:20|270.7||270.7||270.7||270.7||0
1635236880000|2021-10-26 08:28:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|920
1635236890000|2021-10-26 08:28:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|80
1635236900000|2021-10-26 08:28:20|270.8|270.5|270.8|270.6|270.8|270.6|270.8|270.5|7154
1635236910000|2021-10-26 08:28:30|270.7||270.7||270.7||270.7||500
1635236920000|2021-10-26 08:28:40|||||||||2218
1635236950000|2021-10-26 08:29:10||270.5||270.5||270.6||270.5|16791
1635236970000|2021-10-26 08:29:30|270.6|270.6|270.8|270.6|270.8|270.6|270.6|270.6|5515
1635237080000|2021-10-26 08:31:20|270.7|270.5|270.5|270.4|270.7|270.6|270.5|270.4|15029
1635237090000|2021-10-26 08:31:30||270.3||270.4||270.4||270.3|2022
1635237110000|2021-10-26 08:31:50||270.3||270.3||270.4||270.3|5179
1635237120000|2021-10-26 08:32:00||270.4||270.4||270.4||270.4|0
1635237140000|2021-10-26 08:32:20|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|438
1635237150000|2021-10-26 08:32:30|270.4||270.4||270.4||270.4||0
1635237180000|2021-10-26 08:33:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|5360
1635237190000|2021-10-26 08:33:10||270.3||270.4||270.4||270.3|0
1635237250000|2021-10-26 08:34:10|270.6||270.6||270.6||270.5||8209
1635237260000|2021-10-26 08:34:20||270.5||270.4||270.5||270.4|2500
1635237290000|2021-10-26 08:34:50||270.5||270.5||270.5||270.5|0
1635237360000|2021-10-26 08:36:00|||||||||2000
1635237390000|2021-10-26 08:36:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6914
1635237440000|2021-10-26 08:37:20|||||||||693
1635237460000|2021-10-26 08:37:40|||||||||550
1635237470000|2021-10-26 08:37:50|270.6|270.5|270.6|270.5|270.7|270.6|270.5|270.4|18393
1635237630000|2021-10-26 08:40:30|270.7|270.6|270.7|270.6|270.8|270.7|270.7|270.5|6909
1635237650000|2021-10-26 08:40:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3360
1635237660000|2021-10-26 08:41:00|270.9||270.9||270.9||270.9||0
1635237780000|2021-10-26 08:43:00|270.8|270.8|271|270.8|271|270.8|270.8|270.8|17184
1635237800000|2021-10-26 08:43:20||270.9||270.9||270.9||270.9|0
1635237840000|2021-10-26 08:44:00|271.1|271|271|270.9|271.1|271|271|270.9|2500
1635237850000|2021-10-26 08:44:10|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|464
1635237860000|2021-10-26 08:44:20|270.8|270.7|270.7|270.6|270.8|270.8|270.7|270.6|7240
1635237870000|2021-10-26 08:44:30|||||||||1937
1635237900000|2021-10-26 08:45:00||270.5||270.5||270.5||270.5|0
1635237920000|2021-10-26 08:45:20||270.6||270.5||270.6||270.5|960
1635237950000|2021-10-26 08:45:50|270.6|270.4|270.4|270.3|270.6|270.4|270.3|270.2|12562
1635237960000|2021-10-26 08:46:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|17395
1635237980000|2021-10-26 08:46:20|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|8708
1635238050000|2021-10-26 08:47:30||270.4||270.4||270.4||270.4|0
1635238060000|2021-10-26 08:47:40|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|4439
1635238070000|2021-10-26 08:47:50|270.4||270.4||270.4||270.4||0
1635238080000|2021-10-26 08:48:00|||||||||15000
1635238100000|2021-10-26 08:48:20||270.2||270.2||270.2||270.2|0
1635238110000|2021-10-26 08:48:30|270.3|270.3|270.3|270.1|270.3|270.3|270.3|270.1|17231
1635238120000|2021-10-26 08:48:40|270.2|270|270.1|269.9|270.2|270.1|270|269.8|368523
1635238140000|2021-10-26 08:49:00||270||269.9||270||269.9|2000
1635238160000|2021-10-26 08:49:20|270|269.8|270|269.9|270|269.9|269.9|269.8|2085
1635238180000|2021-10-26 08:49:40|270.1|270|270.1|270|270.1|270|270.1|270|6089
1635238190000|2021-10-26 08:49:50||269.9||270||270||269.9|0
1635238220000|2021-10-26 08:50:20|||||||||5175
1635238240000|2021-10-26 08:50:40|270.2|270.1|270.1|270|270.2|270.1|270.1|270|3720
1635238250000|2021-10-26 08:50:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1635238270000|2021-10-26 08:51:10|270.1|270|270.1|270|270.1|270|270.1|270|3074
1635238280000|2021-10-26 08:51:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4000
1635238290000|2021-10-26 08:51:30|270.1|270|270.2|270.1|270.2|270.1|270.1|270|6955
1635238330000|2021-10-26 08:52:10||270||270||270||270|0
1635238340000|2021-10-26 08:52:20||270.1||270.1||270.1||270.1|0
1635238390000|2021-10-26 08:53:10|270.1|270|270.1|269.9|270.2|270|270.1|269.9|10759
1635238400000|2021-10-26 08:53:20|270.2|270|270.1|270|270.2|270|270.1|269.9|4907
1635238420000|2021-10-26 08:53:40|270|269.9|270|269.9|270|269.9|270|269.9|2500
1635238430000|2021-10-26 08:53:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|15040
1635238460000|2021-10-26 08:54:20|269.9|269.8|270|269.9|270|269.9|269.9|269.8|424
1635238470000|2021-10-26 08:54:30|269.9|269.8|270|269.9|270|269.9|269.9|269.8|6646
1635238480000|2021-10-26 08:54:40|269.9|269.8|270|269.9|270|269.9|269.9|269.8|9305
1635238540000|2021-10-26 08:55:40||269.8||269.9||269.9||269.8|27500
1635238570000|2021-10-26 08:56:10|270.1|270|270.2|270|270.2|270|270|270|44075
1635238610000|2021-10-26 08:56:50|270.1|270.1|270.3|270.2|270.3|270.2|270.1|270.1|10723
1635238620000|2021-10-26 08:57:00|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|21148
1635238630000|2021-10-26 08:57:10|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|14392
1635238660000|2021-10-26 08:57:40||270.3||270.3||270.3||270.3|0
1635238700000|2021-10-26 08:58:20|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|15736
1635238710000|2021-10-26 08:58:30|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|2500
1635238720000|2021-10-26 08:58:40|270.4||270.5||270.5||270.4||4510
1635238750000|2021-10-26 08:59:10|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.3|13270
1635238760000|2021-10-26 08:59:20||270.3||270.4||270.4||270.3|5657
1635238770000|2021-10-26 08:59:30||270.3||270.3||270.3||270.3|0
1635238800000|2021-10-26 09:00:00||270.4||270.4||270.4||270.4|0
1635238810000|2021-10-26 09:00:10||270.3||270.4||270.4||270.3|0
1635238830000|2021-10-26 09:00:30||270.3||270.4||270.4||270.3|0
1635238850000|2021-10-26 09:00:50|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|21636
1635238890000|2021-10-26 09:01:30|270.6|270.4|270.7|270.5|270.7|270.6|270.6|270.4|30034
1635238900000|2021-10-26 09:01:40|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.6|0
1635238910000|2021-10-26 09:01:50|270.8||270.8||270.8||270.8||6734
1635238920000|2021-10-26 09:02:00||270.7||270.6||270.7||270.6|0
1635238930000|2021-10-26 09:02:10|270.7||270.8||270.8||270.7||2500
1635239010000|2021-10-26 09:03:30|270.7|270.7|270.8|270.6|270.8|270.7|270.6|270.5|32130
1635239020000|2021-10-26 09:03:40|270.7|270.5|270.5|270.3|270.7|270.6|270.5|270.3|21329
1635239040000|2021-10-26 09:04:00||270.4||270.4||270.4||270.4|0
1635239080000|2021-10-26 09:04:40|270.4|270.3|270.3|270.1|270.4|270.3|270.3|270.1|8713
1635239090000|2021-10-26 09:04:50|270.2|270.2|270.3|270.2|270.3|270.2|270.2|270.1|946
1635239120000|2021-10-26 09:05:20|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|4449
1635239130000|2021-10-26 09:05:30|270.3||270.3||270.3||270.3||0
1635239150000|2021-10-26 09:05:50|||||||||3019
1635239180000|2021-10-26 09:06:20||270.1||270.2||270.2||270.1|617
1635239200000|2021-10-26 09:06:40|270.2|270.1|270.1|270|270.2|270.1|270.1|270|7070
1635239210000|2021-10-26 09:06:50|||||||||3000
1635239280000|2021-10-26 09:08:00|||||||||8000
1635239320000|2021-10-26 09:08:40|270|269.9|270|269.9|270|269.9|270|269.9|12119
1635239340000|2021-10-26 09:09:00|||||||||5000
1635239440000|2021-10-26 09:10:40|||||||||1100
1635239530000|2021-10-26 09:12:10|270.1|270|270.1|270|270.2|270.1|270.1|270|41321
1635239540000|2021-10-26 09:12:20|270|269.9|270|269.9|270|269.9|270|269.9|4500
1635239550000|2021-10-26 09:12:30|||||||||2960
1635239560000|2021-10-26 09:12:40|269.9|269.8|269.7|269.6|270|269.9|269.7|269.5|107145
1635239580000|2021-10-26 09:13:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|6608
1635239590000|2021-10-26 09:13:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6508
1635239600000|2021-10-26 09:13:20|269.5|269.4|269.6|269.5|269.7|269.6|269.5|269.4|101750
1635239620000|2021-10-26 09:13:40|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|37734
1635239650000|2021-10-26 09:14:10|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.6|23025
1635239660000|2021-10-26 09:14:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2500
1635239680000|2021-10-26 09:14:40|||||||||14132
1635239690000|2021-10-26 09:14:50|||||||||2000
1635239710000|2021-10-26 09:15:10|||||||||12521
1635239760000|2021-10-26 09:16:00|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|25473
1635239770000|2021-10-26 09:16:10|||||||||632
1635239790000|2021-10-26 09:16:30|||||||||3053
1635239840000|2021-10-26 09:17:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|16148
1635239860000|2021-10-26 09:17:40|269.6|269.5|269.6|269.5|269.6|269.6|269.6|269.5|7012
1635239910000|2021-10-26 09:18:30|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.6|13453
1635239930000|2021-10-26 09:18:50|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|8944
1635239940000|2021-10-26 09:19:00|269.6||269.6||269.6||269.6||0
1635239950000|2021-10-26 09:19:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3482
1635240000000|2021-10-26 09:20:00|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|29714
1635240040000|2021-10-26 09:20:40|269.4|269.3|269.2|269.1|269.4|269.3|269.2|269|58071
1635240050000|2021-10-26 09:20:50|||||||||7751
1635240060000|2021-10-26 09:21:00||269||269.1||269.1||269|17531
1635240070000|2021-10-26 09:21:10|269.1|269|269|268.9|269.1|269.1|269|268.8|141000
1635240120000|2021-10-26 09:22:00|||||||||846
1635240130000|2021-10-26 09:22:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|29326
1635240150000|2021-10-26 09:22:30|269|268.9|269|268.9|269|268.9|269|268.9|31918
1635240160000|2021-10-26 09:22:40|269.1|269|269.1|269|269.1|269|269.1|269|12244
1635240170000|2021-10-26 09:22:50|||||||||400
1635240180000|2021-10-26 09:23:00|269|268.9|269|268.8|269|268.9|269|268.8|7744
1635240190000|2021-10-26 09:23:10|269.1|268.9|269.1|269|269.1|269|269|268.9|7455
1635240200000|2021-10-26 09:23:20|269|268.9|269|268.9|269.1|268.9|269|268.9|3577
1635240210000|2021-10-26 09:23:30|269.1||269.1||269.1||269.1||16962
1635240240000|2021-10-26 09:24:00||269||269||269||269|0
1635240270000|2021-10-26 09:24:30||268.9||269||269||268.9|12055
1635240280000|2021-10-26 09:24:40|269|268.9|269|268.8|269|268.9|269|268.8|5193
1635240310000|2021-10-26 09:25:10|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|16534
1635240320000|2021-10-26 09:25:20|269|268.9|269|268.8|269|268.9|269|268.8|6304
1635240330000|2021-10-26 09:25:30|268.9|268.9|268.9|268.8|269|268.9|268.9|268.8|8116
1635240340000|2021-10-26 09:25:40|269|268.9|268.9|268.8|269|268.9|268.9|268.8|13985
1635240350000|2021-10-26 09:25:50|||||||||30000
1635240360000|2021-10-26 09:26:00|||||||||2440
1635240380000|2021-10-26 09:26:20|268.8|268.7|268.8|268.7|268.9|268.8|268.8|268.7|11633
1635240390000|2021-10-26 09:26:30||268.6||268.7||268.7||268.6|5484
1635240410000|2021-10-26 09:26:50|268.9|268.8|269|268.9|269|268.9|268.9|268.8|20463
1635240420000|2021-10-26 09:27:00|268.9|268.8|269|268.9|269|268.9|268.9|268.8|3546
1635240430000|2021-10-26 09:27:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|627
1635240450000|2021-10-26 09:27:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|62143
1635240460000|2021-10-26 09:27:40|268.9||268.8||268.9||268.8||0
1635240480000|2021-10-26 09:28:00|268.7|268.6|268.5|268.3|268.7|268.6|268.5|268.3|33008
1635240490000|2021-10-26 09:28:10||268.4||268.4||268.4||268.4|0
1635240510000|2021-10-26 09:28:30||268.3||268.3||268.3||268.3|2500
1635240520000|2021-10-26 09:28:40|268.4||268.4||268.4||268.4||0
1635240530000|2021-10-26 09:28:50|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|37219
1635240540000|2021-10-26 09:29:00||268.3||268.4||268.4||268.3|13629
1635240560000|2021-10-26 09:29:20|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|37227
1635240570000|2021-10-26 09:29:30||268.3||268.3||268.3||268.3|33753
1635240580000|2021-10-26 09:29:40||268.4||268.3||268.4||268.3|4928
1635240590000|2021-10-26 09:29:50|268.4|268.2|268.3|268.2|268.4|268.2|268.3|268.2|10500
1635240600000|2021-10-26 09:30:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|2434
1635240610000|2021-10-26 09:30:10|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|59128
1635240620000|2021-10-26 09:30:20|268.6|268.5|268.4|268.3|268.6|268.5|268.4|268.2|56938
1635240630000|2021-10-26 09:30:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|438
1635240650000|2021-10-26 09:30:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|385
1635240660000|2021-10-26 09:31:00|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|9977
1635240690000|2021-10-26 09:31:30|||||||||20205
1635240710000|2021-10-26 09:31:50|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|14697
1635240770000|2021-10-26 09:32:50||268.1||268.2||268.2||268.1|31297
1635240800000|2021-10-26 09:33:20|268.2|268.1|268|267.9|268.2|268.1|268|267.8|130521
1635240810000|2021-10-26 09:33:30|268.1|268|268|267.8|268.1|268|268|267.8|7592
1635240820000|2021-10-26 09:33:40||267.9||267.9||267.9||267.9|4000
1635240830000|2021-10-26 09:33:50|267.9|267.8|267.8|267.6|267.9|267.8|267.8|267.6|52370
1635240840000|2021-10-26 09:34:00|267.7|267.5|267.6|267.5|267.7|267.6|267.6|267.5|13168
1635240850000|2021-10-26 09:34:10|267.5|267.4|267.5|267.3|267.5|267.4|267.3|267.2|18380
1635240860000|2021-10-26 09:34:20|267.4|267.2|267.5|267.3|267.5|267.3|267.4|267.2|12316
1635240880000|2021-10-26 09:34:40|267.4|267.4|267.5|267.4|267.5|267.4|267.4|267.4|4984
1635240890000|2021-10-26 09:34:50|||||||||500
1635240900000|2021-10-26 09:35:00|267.4|267.3|267.2|267|267.4|267.3|267.1|267|63610
1635240910000|2021-10-26 09:35:10|267.1|267.1|267.1|267|267.2|267.1|267.1|266.9|40916
1635240920000|2021-10-26 09:35:20|267.2|267.1|267.1|267|267.2|267.1|267.1|267|11159
1635240930000|2021-10-26 09:35:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|9168
1635240940000|2021-10-26 09:35:40|267.3|267.2|267.2|267|267.3|267.2|267.2|267|26535
1635240950000|2021-10-26 09:35:50|267.3|267.1|267.2|267|267.3|267.1|267.2|267|20945
1635240960000|2021-10-26 09:36:00|267.1|267.1|267.1|267|267.1|267.1|267.1|266.9|26420
1635240970000|2021-10-26 09:36:10|267|266.9|266.9|266.7|267|266.9|266.9|266.7|16659
1635240980000|2021-10-26 09:36:20|266.8|266.6|266.7|266.6|266.8|266.6|266.7|266.5|0
1635240990000|2021-10-26 09:36:30||266.5||266.6||266.6||266.5|5868
1635241010000|2021-10-26 09:36:50|||||||||1687
1635241020000|2021-10-26 09:37:00|266.6|266.5|266.5|266.3|266.6|266.5|266.1|266|79327
1635241030000|2021-10-26 09:37:10|266.4||266.5||266.5||266.4||2500
1635241050000|2021-10-26 09:37:30|266.4|266.2|266.3|266.1|266.4|266.2|266.3|266.1|19347
1635241070000|2021-10-26 09:37:50|266.2||266.3||266.3||266.2||3000
1635241090000|2021-10-26 09:38:10||266.2||266.1||266.2||266.1|4500
1635241110000|2021-10-26 09:38:30|266.2|266|266.1|266|266.2|266|266.1|266|6004
1635241120000|2021-10-26 09:38:40|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266|56967
1635241130000|2021-10-26 09:38:50|||||||||2093
1635241140000|2021-10-26 09:39:00|266.1|266|266.1|266|266.1|266|266.1|266|14051
1635241150000|2021-10-26 09:39:10|||||||||2188
1635241160000|2021-10-26 09:39:20|266.2|266.1|266.4|266.2|266.5|266.4|266.2|266.1|99210
1635241190000|2021-10-26 09:39:50|266.5|266.3|266.5|266.4|266.7|266.6|266.5|266.3|30329
1635241200000|2021-10-26 09:40:00||266.3||266.3||266.4||266.3|11483
1635241210000|2021-10-26 09:40:10|266.4||266.4||266.4||266.4||0
1635241220000|2021-10-26 09:40:20||266.2||266.1||266.3||266.1|6976
1635241230000|2021-10-26 09:40:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|11123
1635241240000|2021-10-26 09:40:40|||||||||380
1635241250000|2021-10-26 09:40:50|266.2|266.1|266.2|266|266.3|266.1|266.1|266|5234
1635241260000|2021-10-26 09:41:00||266.1||266||266.1||266|4950
1635241270000|2021-10-26 09:41:10||266.1||266.1||266.1||266.1|500
1635241280000|2021-10-26 09:41:20|266.1|266|266.2|266.1|266.3|266.1|266|265.8|32720
1635241290000|2021-10-26 09:41:30|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|19914
1635241310000|2021-10-26 09:41:50|266.5|266.3|266.6|266.4|266.6|266.4|266.5|266.3|8313
1635241320000|2021-10-26 09:42:00|267|266.5|267|266.8|267.1|266.9|266.7|266.5|106409
1635241330000|2021-10-26 09:42:10|267.1|267|266.7|266.6|267.1|267|266.7|266.6|118349
1635241340000|2021-10-26 09:42:20|266.9|266.5|267|266.9|267|266.9|266.9|266.5|24260
1635241350000|2021-10-26 09:42:30|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|41837
1635241360000|2021-10-26 09:42:40|266.8|266.8|266.7|266.5|266.8|266.8|266.7|266.5|9332
1635241380000|2021-10-26 09:43:00|266.6||266.6||266.6||266.6||0
1635241390000|2021-10-26 09:43:10|266.7|266.6|266.7|266.5|266.8|266.7|266.7|266.5|10736
1635241400000|2021-10-26 09:43:20|266.6|266.4|266.5|266.4|266.6|266.4|266.5|266.4|2000
1635241410000|2021-10-26 09:43:30||266.3||266.3||266.4||266.3|2938
1635241430000|2021-10-26 09:43:50|266.6|266.4|266.5|266.3|266.6|266.5|266.5|266.3|18999
1635241460000|2021-10-26 09:44:20|266.4|266.4|266.4|266.2|266.4|266.4|266.3|266.2|5515
1635241480000|2021-10-26 09:44:40|266.5|266.3|266.5|266.4|266.8|266.6|266.5|266.3|71744
1635241490000|2021-10-26 09:44:50|266.4|266.3|266.5|266.3|266.5|266.4|266.4|266.3|38504
1635241510000|2021-10-26 09:45:10|266.6|266.4|266.7|266.5|266.8|266.7|266.6|266.4|74820
1635241530000|2021-10-26 09:45:30|266.8|266.6|266.9|266.7|266.9|266.7|266.8|266.6|6145
1635241540000|2021-10-26 09:45:40|266.8|266.6|266.8|266.7|266.8|266.7|266.8|266.6|2991
1635241560000|2021-10-26 09:46:00|266.7|266.6|266.6|266.4|266.7|266.6|266.6|266.4|19367
1635241570000|2021-10-26 09:46:10|266.5|266.5|266.5|266.4|266.5|266.5|266.4|266.3|34404
1635241580000|2021-10-26 09:46:20|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|1585
1635241590000|2021-10-26 09:46:30|266.4||266.4||266.4||266.4||0
1635241600000|2021-10-26 09:46:40|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|9256
1635241610000|2021-10-26 09:46:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.3|7310
1635241620000|2021-10-26 09:47:00|266.4|266.3|266.4|266.3|266.4|266.4|266.4|266.3|3626
1635241630000|2021-10-26 09:47:10||266.2||266.2||266.2||266.2|12572
1635241640000|2021-10-26 09:47:20|||||||||700
1635241650000|2021-10-26 09:47:30|266.5|266.3|266.3|266.2|266.6|266.5|266.2|266.1|62393
1635241660000|2021-10-26 09:47:40|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|7809
1635241670000|2021-10-26 09:47:50|266.4||266.4||266.4||266.3||11369
1635241680000|2021-10-26 09:48:00|266.3||266.3||266.3||266.3||0
1635241710000|2021-10-26 09:48:30|||||||||4782
1635241720000|2021-10-26 09:48:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|5024
1635241730000|2021-10-26 09:48:50|||||||||2500
1635241740000|2021-10-26 09:49:00||266||266.1||266.1||266|23743
1635241770000|2021-10-26 09:49:30|266.3|266.2|266.5|266.3|266.5|266.3|266.3|266.2|38521
1635241780000|2021-10-26 09:49:40|266.6|266.4|266.7|266.5|266.7|266.6|266.6|266.4|0
1635241790000|2021-10-26 09:49:50|266.8|266.6|266.8|266.6|266.8|266.6|266.8|266.6|0
1635241800000|2021-10-26 09:50:00|266.9|266.7|266.8|266.7|266.9|266.8|266.8|266.7|13267
1635241810000|2021-10-26 09:50:10|266.7|266.6|266.8|266.7|266.8|266.7|266.6|266.5|13458
1635241820000|2021-10-26 09:50:20|||||||||2000
1635241830000|2021-10-26 09:50:30|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|14819
1635241880000|2021-10-26 09:51:20|266.9|266.7|266.8|266.7|267|266.8|266.8|266.7|28471
1635241890000|2021-10-26 09:51:30|||||||||354
1635241910000|2021-10-26 09:51:50|266.9|266.8|267|266.9|267.1|267|266.9|266.8|18707
1635241920000|2021-10-26 09:52:00|267.1|267|267|266.9|267.1|267|267|266.9|1014
1635241940000|2021-10-26 09:52:20|267.1||267||267.1||267||800
1635241960000|2021-10-26 09:52:40|267.1||267.1||267.1||267.1||1742
1635241970000|2021-10-26 09:52:50|267.2|267|267.2|267|267.2|267.1|267.2|267|2033
1635241990000|2021-10-26 09:53:10|267.1|266.9|266.9|266.8|267.1|266.9|266.9|266.7|36173
1635242000000|2021-10-26 09:53:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|0
1635242010000|2021-10-26 09:53:30|266.9||266.8||266.9||266.8||4000
1635242030000|2021-10-26 09:53:50|266.9||266.9||266.9||266.9||3018
1635242040000|2021-10-26 09:54:00|267|266.8|266.9|266.8|267|266.9|266.9|266.8|6410
1635242050000|2021-10-26 09:54:10||266.7||266.7||266.7||266.7|4229
1635242080000|2021-10-26 09:54:40|267|266.8|266.9|266.8|267|266.8|266.9|266.8|0
1635242090000|2021-10-26 09:54:50|267|266.9|266.9|266.8|267|266.9|266.9|266.8|7542
1635242100000|2021-10-26 09:55:00|267|266.9|267|266.9|267|266.9|266.9|266.8|19642
1635242160000|2021-10-26 09:56:00|||||||||500
1635242170000|2021-10-26 09:56:10|266.9|266.8|267|266.9|267|266.9|266.9|266.8|17147
1635242210000|2021-10-26 09:56:50|267.1|267|267.2|267|267.2|267.1|267.1|267|21355
1635242220000|2021-10-26 09:57:00|267.3|267.1|267.2|267|267.3|267.2|267.2|267|5271
1635242230000|2021-10-26 09:57:10||267.1||267.1||267.1||267.1|0
1635242240000|2021-10-26 09:57:20|267.1|267|267.1|267|267.2|267.1|267.1|267|31685
1635242270000|2021-10-26 09:57:50|267.2||267.1||267.2||267.1||7415
1635242280000|2021-10-26 09:58:00|267|266.9|267.1|266.9|267.1|267|266.9|266.8|36711
1635242290000|2021-10-26 09:58:10|267|267|267.1|266.9|267.1|267|267|266.8|1638
1635242300000|2021-10-26 09:58:20|267||267||267||267||0
1635242310000|2021-10-26 09:58:30||266.8||266.8||266.8||266.8|0
1635242320000|2021-10-26 09:58:40||266.9||266.8||266.9||266.8|5000
1635242340000|2021-10-26 09:59:00|||||||||1000
1635242380000|2021-10-26 09:59:40|||||||||1000
1635242400000|2021-10-26 10:00:00|266.9|266.7|266.8|266.6|266.9|266.7|266.8|266.6|7955
1635242410000|2021-10-26 10:00:10|266.7|266.5|266.8|266.6|266.8|266.7|266.7|266.5|39802
1635242430000|2021-10-26 10:00:30|266.9|266.7|267|266.8|267|266.9|266.9|266.7|18812
1635242450000|2021-10-26 10:00:50|267.1|266.9|267.1|267|267.2|267|267|266.9|19417
1635242460000|2021-10-26 10:01:00|267|266.9|267|266.9|267.1|266.9|267|266.9|16010
1635242470000|2021-10-26 10:01:10|267.1|267|267.1|266.9|267.1|267|267.1|266.9|7453
1635242480000|2021-10-26 10:01:20|267.2|267|267.2|267.1|267.2|267.1|267.2|267|6885
1635242500000|2021-10-26 10:01:40|267.3|267|267.2|267|267.3|267.1|267.2|267|26273
1635242510000|2021-10-26 10:01:50||267.1||267.1||267.1||267.1|0
1635242520000|2021-10-26 10:02:00|||||||||3663
1635242530000|2021-10-26 10:02:10|267.1|267|267.1|267|267.1|267|267.1|267|2102
1635242590000|2021-10-26 10:03:10|267.2|267.1|267.2|267|267.2|267.1|267.1|267|22376
1635242600000|2021-10-26 10:03:20||267.1||267.1||267.1||267|10001
1635242610000|2021-10-26 10:03:30|||||||||1300
1635242630000|2021-10-26 10:03:50|267.1|267|267.1|267|267.1|267|267.1|267|7667
1635242640000|2021-10-26 10:04:00|||||||||2000
1635242670000|2021-10-26 10:04:30|267|266.9|266.9|266.8|267.1|266.9|266.9|266.8|53854
1635242680000|2021-10-26 10:04:40|267|266.9|266.9|266.8|267|266.9|266.9|266.8|50047
1635242690000|2021-10-26 10:04:50||266.7||266.8||266.8||266.7|6702
1635242700000|2021-10-26 10:05:00|267|266.9|267|266.9|267|266.9|267|266.8|30073
1635242740000|2021-10-26 10:05:40|267.1|267|267.1|267|267.1|267|267.1|267|4376
1635242750000|2021-10-26 10:05:50|||||||||3000
1635242760000|2021-10-26 10:06:00|||||||||2500
1635242840000|2021-10-26 10:07:20|267|266.9|267.1|267|267.2|267.1|266.9|266.8|121722
1635242850000|2021-10-26 10:07:30||266.9||266.9||266.9||266.9|9543
1635242880000|2021-10-26 10:08:00||267||266.9||267||266.9|500
1635242890000|2021-10-26 10:08:10||267||266.9||267||266.9|10000
1635242920000|2021-10-26 10:08:40||267||267||267||267|0
1635242960000|2021-10-26 10:09:20|||||||||7000
1635242970000|2021-10-26 10:09:30|||||||||4789
1635242980000|2021-10-26 10:09:40|||||||||6500
1635243000000|2021-10-26 10:10:00|267.2|267.1|266.9|266.8|267.2|267.1|266.9|266.8|58496
1635243030000|2021-10-26 10:10:30||266.7||266.8||266.8||266.7|5693
1635243040000|2021-10-26 10:10:40|267|266.9|266.9|266.8|267|266.9|266.9|266.8|17247
1635243060000|2021-10-26 10:11:00|267|266.9|267|266.9|267.1|267|267|266.9|27877
1635243070000|2021-10-26 10:11:10|266.9|266.8|267.1|266.9|267.1|266.9|266.9|266.8|14086
1635243080000|2021-10-26 10:11:20||267||267||267||267|3000
1635243090000|2021-10-26 10:11:30|267.2|267.1|267.2|267|267.2|267.1|267.2|267|22956
1635243100000|2021-10-26 10:11:40|267.1||267.1||267.1||267.1||0
1635243120000|2021-10-26 10:12:00|267|266.9|267|266.9|267|266.9|267|266.9|5563
1635243160000|2021-10-26 10:12:40|267.1|267|267|266.9|267.1|267|267|266.9|11289
1635243170000|2021-10-26 10:12:50|267.1|267|267.1|266.9|267.1|267|267.1|266.9|5600
1635243190000|2021-10-26 10:13:10||267||266.9||267||266.9|500
1635243200000|2021-10-26 10:13:20||267||267||267||267|0
1635243210000|2021-10-26 10:13:30|||||||||15933
1635243240000|2021-10-26 10:14:00|||||||||755
1635243260000|2021-10-26 10:14:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|6773
1635243280000|2021-10-26 10:14:40|||||||||700
1635243290000|2021-10-26 10:14:50|267.1|267|267.1|267|267.1|267|267.1|266.9|26433
1635243320000|2021-10-26 10:15:20|267.2|267.1|267.1|267|267.2|267.1|267.1|267|19847
1635243360000|2021-10-26 10:16:00|267.2||267.1||267.2||267.1||368
1635243390000|2021-10-26 10:16:30|267.2|267.1|267.4|267.3|267.5|267.3|267.2|267.1|26633
1635243400000|2021-10-26 10:16:40|267.5|267.4|267.5|267.4|267.6|267.5|267.4|267.3|99272
1635243410000|2021-10-26 10:16:50|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|1536
1635243420000|2021-10-26 10:17:00|267.5|267.4|267.6|267.4|267.6|267.4|267.5|267.4|11835
1635243430000|2021-10-26 10:17:10||267.5||267.5||267.5||267.5|0
1635243440000|2021-10-26 10:17:20|267.7|267.4|267.5|267.4|267.7|267.4|267.5|267.4|39568
1635243450000|2021-10-26 10:17:30|267.6||267.5||267.6||267.5||7972
1635243470000|2021-10-26 10:17:50|||||||||1500
1635243500000|2021-10-26 10:18:20|267.6|267.5|267.8|267.7|267.8|267.7|267.6|267.5|14604
1635243520000|2021-10-26 10:18:40|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|16774
1635243540000|2021-10-26 10:19:00|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.6|22286
1635243550000|2021-10-26 10:19:10|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|19391
1635243560000|2021-10-26 10:19:20||267.8||267.8||267.8||267.8|0
1635243580000|2021-10-26 10:19:40|267.8|267.7|267.8|267.7|267.8|267.8|267.8|267.7|17312
1635243590000|2021-10-26 10:19:50|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|9192
1635243600000|2021-10-26 10:20:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.7|8500
1635243620000|2021-10-26 10:20:20|268|267.9|267.9|267.8|268|267.9|267.9|267.7|28086
1635243630000|2021-10-26 10:20:30|||||||||200
1635243650000|2021-10-26 10:20:50|268||267.9||268||267.9||0
1635243660000|2021-10-26 10:21:00|268|267.9|268|267.9|268|267.9|268|267.9|4843
1635243680000|2021-10-26 10:21:20|268.1|268|267.9|267.8|268.1|268|267.9|267.7|43483
1635243690000|2021-10-26 10:21:30|268|267.9|268|267.9|268|267.9|268|267.8|26291
1635243710000|2021-10-26 10:21:50||267.8||267.9||267.9||267.8|0
1635243730000|2021-10-26 10:22:10|268.1||268.1||268.1||268.1||2000
1635243740000|2021-10-26 10:22:20||268||268||268||268|0
1635243750000|2021-10-26 10:22:30|268|267.9|268|267.9|268|267.9|268|267.9|2665
1635243790000|2021-10-26 10:23:10|268.1|268|268.1|267.9|268.1|268|268|267.9|8994
1635243800000|2021-10-26 10:23:20|268|268|268.1|267.9|268.1|268|268|267.9|4200
1635243840000|2021-10-26 10:24:00|268||268.1||268.1||268||3632
1635243870000|2021-10-26 10:24:30|268.2|268|268.3|268.2|268.3|268.2|268.2|268|15168
1635243880000|2021-10-26 10:24:40|268.4|268.3|268.4|268.3|268.4|268.3|268.3|268.2|5329
1635243890000|2021-10-26 10:24:50|268.3|268.2|268.4|268.2|268.4|268.2|268.3|268.2|7029
1635243930000|2021-10-26 10:25:30||268.3||268.3||268.3||268.3|0
1635243960000|2021-10-26 10:26:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|15547
1635243970000|2021-10-26 10:26:10|268.6||268.5||268.6||268.5||10098
1635243990000|2021-10-26 10:26:30|268.6|268.5|268.7|268.5|268.8|268.5|268.6|268.5|750
1635244020000|2021-10-26 10:27:00|268.6|268.4|268.5|268.4|268.6|268.4|268.5|268.4|2079
1635244030000|2021-10-26 10:27:10|268.4|268.3|268.3|268.1|268.4|268.4|268.3|268.1|28594
1635244080000|2021-10-26 10:28:00|268.2|268|268.3|268.1|268.3|268.1|268.1|268|6049
1635244110000|2021-10-26 10:28:30||268.2||268.2||268.2||268.2|0
1635244200000|2021-10-26 10:30:00|268.2|268.1|268.3|268.1|268.3|268.2|268.2|268.1|12693
1635244210000|2021-10-26 10:30:10||268.2||268.2||268.2||268.2|0
1635244220000|2021-10-26 10:30:20||268.1||268.1||268.1||268.1|0
1635244240000|2021-10-26 10:30:40||268.2||268.2||268.2||268.2|0
1635244250000|2021-10-26 10:30:50|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|5927
1635244260000|2021-10-26 10:31:00|268.2|268.1|268.3|268.1|268.3|268.1|268.2|268.1|1000
1635244280000|2021-10-26 10:31:20||268.2||268.2||268.2||268.2|5530
1635244410000|2021-10-26 10:33:30|268.2|268.1|268.2|268.1|268.3|268.2|268.2|268|160999
1635244420000|2021-10-26 10:33:40|268.1|268|267.9|267.8|268.1|268|267.8|267.7|100253
1635244430000|2021-10-26 10:33:50||267.7||267.8||267.8||267.7|2750
1635244440000|2021-10-26 10:34:00|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.7|2935
1635244450000|2021-10-26 10:34:10|267.8|267.8|267.9|267.7|267.9|267.8|267.7|267.6|15659
1635244460000|2021-10-26 10:34:20||267.8||267.8||267.8||267.8|0
1635244560000|2021-10-26 10:36:00|268|267.9|268.2|268.1|268.2|268.1|267.9|267.9|68313
1635244570000|2021-10-26 10:36:10|268.1|268|268.1|268|268.1|268|268.1|268|11203
1635244580000|2021-10-26 10:36:20|||||||||540
1635244590000|2021-10-26 10:36:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|6694
1635244600000|2021-10-26 10:36:40|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|12426
1635244680000|2021-10-26 10:38:00|268.2|268|268.1|268|268.2|268.1|268.1|268|5495
1635244690000|2021-10-26 10:38:10|268|267.9|268.1|267.9|268.1|267.9|268|267.9|5716
1635244740000|2021-10-26 10:39:00|268|267.8|267.9|267.8|268|267.8|267.9|267.8|12984
1635244760000|2021-10-26 10:39:20||267.7||267.8||267.8||267.7|15419
1635244800000|2021-10-26 10:40:00||267.7||267.8||267.8||267.7|32541
1635244810000|2021-10-26 10:40:10||267.7||267.8||267.8||267.7|43578
1635244890000|2021-10-26 10:41:30|||||||||1000
1635244970000|2021-10-26 10:42:50|267.8|267.7|267.7|267.5|267.8|267.8|267.6|267.5|38870
1635244990000|2021-10-26 10:43:10|267.6|267.4|267.6|267.5|267.6|267.5|267.6|267.4|21682
1635245010000|2021-10-26 10:43:30|||||||||119
1635245020000|2021-10-26 10:43:40|||||||||691
1635245030000|2021-10-26 10:43:50|||||||||2705
1635245040000|2021-10-26 10:44:00|267.5|267.4|267.4|267.2|267.5|267.5|267.4|267.2|62929
1635245050000|2021-10-26 10:44:10|267.3|267.1|267.3|267.1|267.3|267.2|267.3|267.1|11637
1635245070000|2021-10-26 10:44:30|267.2|267.2|267.1|267|267.2|267.2|267.1|267|1000
1635245080000|2021-10-26 10:44:40|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|5082
1635245090000|2021-10-26 10:44:50|267.3|267.2|267.3|267.1|267.3|267.2|267.2|267.1|28196
1635245100000|2021-10-26 10:45:00||267.2||267.1||267.2||267.1|2625
1635245110000|2021-10-26 10:45:10||267.2||267.2||267.2||267.2|0
1635245120000|2021-10-26 10:45:20||267.1||267.2||267.2||267.1|0
1635245170000|2021-10-26 10:46:10|267.2|267.1|267.4|267.2|267.4|267.3|267.2|267.1|20706
1635245230000|2021-10-26 10:47:10|267.5|267.3|267.5|267.4|267.5|267.4|267.5|267.3|2093
1635245240000|2021-10-26 10:47:20|267.4|267.3|267.5|267.4|267.5|267.4|267.4|267.3|2550
1635245250000|2021-10-26 10:47:30|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.3|2507
1635245260000|2021-10-26 10:47:40|267.4||267.4||267.4||267.4||0
1635245270000|2021-10-26 10:47:50|267.3|267.2|267.4|267.2|267.4|267.2|267.3|267.2|2771
1635245280000|2021-10-26 10:48:00||267.3||267.3||267.3||267.3|0
1635245290000|2021-10-26 10:48:10|267.3|267.2|267.4|267.2|267.4|267.2|267.3|267.2|3081
1635245310000|2021-10-26 10:48:30||267.3||267.2||267.3||267.2|2500
1635245320000|2021-10-26 10:48:40||267.3||267.2||267.3||267.2|4000
1635245350000|2021-10-26 10:49:10|267.3|267.3|267.3|267.2|267.3|267.3|267.3|267.2|4500
1635245370000|2021-10-26 10:49:30|267.2|267.1|267.4|267.2|267.4|267.3|267.2|267.1|49948
1635245410000|2021-10-26 10:50:10|267.3|267.1|267.4|267.3|267.4|267.3|267.3|267.1|22438
1635245460000|2021-10-26 10:51:00|267.3|267.2|267.4|267.3|267.4|267.3|267.3|267.2|6340
1635245480000|2021-10-26 10:51:20|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|7849
1635245490000|2021-10-26 10:51:30||267.2||267.2||267.2||267.2|0
1635245500000|2021-10-26 10:51:40|267.4|267.3|267.4|267.3|267.4|267.3|267.3|267.2|18972
1635245520000|2021-10-26 10:52:00||267.2||267.3||267.3||267.2|596
1635245570000|2021-10-26 10:52:50|||||||||9425
1635245580000|2021-10-26 10:53:00|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|31878
1635245590000|2021-10-26 10:53:10|267.7||267.7||267.7||267.7||6115
1635245610000|2021-10-26 10:53:30||267.6||267.6||267.6||267.6|0
1635245620000|2021-10-26 10:53:40|267.8||267.8||267.8||267.8||6084
1635245630000|2021-10-26 10:53:50|267.7|267.7|267.7|267.6|267.7|267.7|267.7|267.6|2057
1635245640000|2021-10-26 10:54:00||267.5||267.6||267.6||267.5|6922
1635245670000|2021-10-26 10:54:30|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|5724
1635245680000|2021-10-26 10:54:40|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|3010
1635245690000|2021-10-26 10:54:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|2760
1635245720000|2021-10-26 10:55:20|267.7|267.6|267.8|267.6|267.8|267.7|267.7|267.6|6698
1635245730000|2021-10-26 10:55:30|267.7|267.7|267.7|267.6|267.7|267.7|267.7|267.6|0
1635245740000|2021-10-26 10:55:40|||||||||430
1635245800000|2021-10-26 10:56:40|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|10924
1635245820000|2021-10-26 10:57:00||267.6||267.6||267.7||267.6|2500
1635245830000|2021-10-26 10:57:10||267.7||267.7||267.7||267.7|0
1635245840000|2021-10-26 10:57:20|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|8228
1635245850000|2021-10-26 10:57:30|268|267.9|268|267.9|268|267.9|268|267.9|6955
1635245900000|2021-10-26 10:58:20|268.1|268|268.2|268.1|268.2|268.1|268|267.9|21153
1635245910000|2021-10-26 10:58:30|268.3||268.2||268.3||268.2||3810
1635245920000|2021-10-26 10:58:40|268.3|268.2|268.5|268.3|268.5|268.3|268.3|268.2|10438
1635245930000|2021-10-26 10:58:50|268.4|268.4|268.4|268.3|268.4|268.4|268.4|268.2|237
1635245940000|2021-10-26 10:59:00|||||||||1500
1635245990000|2021-10-26 10:59:50|||||||||9292
1635246000000|2021-10-26 11:00:00|268.5|268.4|268.8|268.6|268.8|268.6|268.5|268.4|17970
1635246010000|2021-10-26 11:00:10||268.7||268.7||268.7||268.6|919
1635246020000|2021-10-26 11:00:20|268.9|268.8|268.9|268.8|269|268.8|268.9|268.7|21225
1635246030000|2021-10-26 11:00:30||268.7||268.8||268.8||268.7|4479
1635246040000|2021-10-26 11:00:40||268.7||268.8||268.8||268.7|17907
1635246050000|2021-10-26 11:00:50|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|3980
1635246060000|2021-10-26 11:01:00|269|268.9|269|268.9|269|268.9|269|268.9|3001
1635246070000|2021-10-26 11:01:10|269.1|269|269|268.9|269.1|269|269|268.9|19862
1635246090000|2021-10-26 11:01:30|268.9|268.8|269.1|269|269.1|269|268.9|268.8|36897
1635246120000|2021-10-26 11:02:00|269.2||269.2||269.2||269.2||5545
1635246160000|2021-10-26 11:02:40||269.1||269.1||269.1||269.1|0
1635246180000|2021-10-26 11:03:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|7426
1635246220000|2021-10-26 11:03:40||269.2||269.2||269.2||269.2|0
1635246230000|2021-10-26 11:03:50|269.3|269.3|269.4|269.3|269.4|269.3|269.3|269.3|4685
1635246300000|2021-10-26 11:05:00|269.5||269.4||269.5||269.4||15195
1635246320000|2021-10-26 11:05:20|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|11801
1635246350000|2021-10-26 11:05:50|269.5|269.4|269.5|269.2|269.5|269.4|269.2|269.1|33408
1635246360000|2021-10-26 11:06:00||269.3||269.4||269.4||269.3|0
1635246390000|2021-10-26 11:06:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|863
1635246400000|2021-10-26 11:06:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2252
1635246410000|2021-10-26 11:06:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2500
1635246440000|2021-10-26 11:07:20|269.7||269.7||269.7||269.7||0
1635246450000|2021-10-26 11:07:30||269.6||269.6||269.6||269.6|0
1635246460000|2021-10-26 11:07:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|261
1635246520000|2021-10-26 11:08:40|269.5|269.4|269.5|269.4|269.5|269.4|269.4|269.3|29171
1635246530000|2021-10-26 11:08:50|269.4|269.3|269.4|269.3|269.4|269.4|269.4|269.3|0
1635246540000|2021-10-26 11:09:00|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|5180
1635246550000|2021-10-26 11:09:10||269.4||269.4||269.4||269.4|0
1635246560000|2021-10-26 11:09:20|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|5128
1635246660000|2021-10-26 11:11:00|269.8|269.6|269.8|269.7|269.8|269.7|269.6|269.5|29325
1635246700000|2021-10-26 11:11:40|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.4|27613
1635246710000|2021-10-26 11:11:50|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|2657
1635246720000|2021-10-26 11:12:00||269.4||269.5||269.5||269.4|0
1635246730000|2021-10-26 11:12:10|||||||||171
1635246770000|2021-10-26 11:12:50|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|898
1635246780000|2021-10-26 11:13:00|269.4|269.2|269.5|269.3|269.5|269.3|269.3|269.2|15393
1635246790000|2021-10-26 11:13:10|269.4||269.4||269.4||269.4||0
1635246820000|2021-10-26 11:13:40|269.3|269.2|269.5|269.4|269.5|269.4|269.3|269.2|13483
1635246840000|2021-10-26 11:14:00||269.3||269.3||269.3||269.3|0
1635246850000|2021-10-26 11:14:10||269.4||269.4||269.4||269.4|0
1635246880000|2021-10-26 11:14:40|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|29745
1635246890000|2021-10-26 11:14:50|269.6|269.3|269.5|269.4|269.6|269.4|269.5|269.3|10111
1635246910000|2021-10-26 11:15:10|||||||||5000
1635246950000|2021-10-26 11:15:50|269.6|269.5|269.8|269.7|269.8|269.7|269.6|269.5|16800
1635246960000|2021-10-26 11:16:00|269.9||269.9||269.9||269.9||3900
1635247020000|2021-10-26 11:17:00|270|269.8|270|269.9|270.1|270|270|269.8|62329
1635247030000|2021-10-26 11:17:10|269.9|269.8|270|269.9|270.1|269.9|269.9|269.8|1968
1635247040000|2021-10-26 11:17:20|270.1|270|270.1|270|270.1|270|270.1|269.9|11165
1635247050000|2021-10-26 11:17:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1861
1635247080000|2021-10-26 11:18:00|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|15460
1635247090000|2021-10-26 11:18:10|270.2||270.2||270.2||270.2||0
1635247160000|2021-10-26 11:19:20|270.1|270|269.9|269.7|270.1|270.1|269.8|269.6|86499
1635247170000|2021-10-26 11:19:30|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1635247180000|2021-10-26 11:19:40|269.7|269.7|269.9|269.8|269.9|269.8|269.7|269.7|19996
1635247220000|2021-10-26 11:20:20|270||270||270||270||0
1635247280000|2021-10-26 11:21:20|270.1|269.9|270|269.8|270.1|270|270|269.8|11473
1635247330000|2021-10-26 11:22:10|269.9||270||270||269.9||2000
1635247340000|2021-10-26 11:22:20|270.1|269.9|270.1|269.9|270.2|270.1|270|269.9|15093
1635247350000|2021-10-26 11:22:30|270.2|270|270.1|270|270.2|270|270.1|270|0
1635247360000|2021-10-26 11:22:40|270.2||270.1||270.2||270.1||0
1635247380000|2021-10-26 11:23:00|270.2||270.2||270.2||270.2||107
1635247410000|2021-10-26 11:23:30|270.1|270.1|270.1|270|270.2|270.1|270.1|270|20500
1635247440000|2021-10-26 11:24:00|269.9|269.8|269.8|269.6|270.1|270|269.8|269.6|137759
1635247450000|2021-10-26 11:24:10|269.9|269.7|269.8|269.7|269.9|269.8|269.8|269.7|5389
1635247500000|2021-10-26 11:25:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2219
1635247520000|2021-10-26 11:25:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3688
1635247550000|2021-10-26 11:25:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3401
1635247560000|2021-10-26 11:26:00|270||270||270||270||0
1635247570000|2021-10-26 11:26:10|269.9||269.9||269.9||269.9||0
1635247600000|2021-10-26 11:26:40|270||269.9||270||269.9||3455
1635247610000|2021-10-26 11:26:50|270||270||270||270||4500
1635247650000|2021-10-26 11:27:30|269.9||269.9||269.9||269.9||0
1635247660000|2021-10-26 11:27:40|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|4896
1635247680000|2021-10-26 11:28:00|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.6|17683
1635247730000|2021-10-26 11:28:50|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|5532
1635247790000|2021-10-26 11:29:50||269.4||269.5||269.5||269.4|3823
1635247800000|2021-10-26 11:30:00||269.4||269.4||269.5||269.4|0
1635247840000|2021-10-26 11:30:40|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.2|25763
1635247850000|2021-10-26 11:30:50|269.5|269.4|269.4|269.2|269.5|269.4|269.4|269.2|7216
1635247890000|2021-10-26 11:31:30|269.3|269.1|269.4|269.2|269.4|269.2|269.2|269.1|14714
1635247900000|2021-10-26 11:31:40||269.3||269.2||269.3||269.2|13632
1635247940000|2021-10-26 11:32:20|269.5|269.3|269.5|269.4|269.6|269.4|269.5|269.3|8816
1635247950000|2021-10-26 11:32:30|269.6||269.6||269.6||269.6||2952
1635247960000|2021-10-26 11:32:40|269.7|269.5|269.8|269.6|269.8|269.6|269.7|269.5|19735
1635247970000|2021-10-26 11:32:50|269.9||269.9||269.9||269.9||0
1635247980000|2021-10-26 11:33:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|0
1635248000000|2021-10-26 11:33:20|269.7||269.7||269.7||269.7||0
1635248010000|2021-10-26 11:33:30|269.8||269.7||269.8||269.7||0
1635248080000|2021-10-26 11:34:40|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|12517
1635248090000|2021-10-26 11:34:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|153
1635248120000|2021-10-26 11:35:20|269.8||269.8||269.8||269.7||2500
1635248130000|2021-10-26 11:35:30|269.7|269.5|269.7|269.6|269.8|269.6|269.7|269.5|6072
1635248150000|2021-10-26 11:35:50|269.8||269.7||269.8||269.7||3635
1635248160000|2021-10-26 11:36:00|269.8||269.7||269.8||269.7||1365
1635248170000|2021-10-26 11:36:10|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|2500
1635248210000|2021-10-26 11:36:50||269.8||269.8||269.8||269.8|2257
1635248290000|2021-10-26 11:38:10|270||269.9||270||269.9||14884
1635248330000|2021-10-26 11:38:50|269.8|269.7|269.7|269.6|269.9|269.7|269.6|269.4|62902
1635248340000|2021-10-26 11:39:00||269.5||269.6||269.6||269.5|0
1635248350000|2021-10-26 11:39:10||269.5||269.5||269.5||269.5|1156
1635248390000|2021-10-26 11:39:50||269.6||269.5||269.6||269.5|0
1635248410000|2021-10-26 11:40:10|269.6||269.7||269.7||269.6||0
1635248450000|2021-10-26 11:40:50|269.6|269.6|269.7|269.5|269.7|269.6|269.6|269.5|2884
1635248460000|2021-10-26 11:41:00||269.6||269.6||269.6||269.6|0
1635248480000|2021-10-26 11:41:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2972
1635248530000|2021-10-26 11:42:10|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.5|11652
1635248540000|2021-10-26 11:42:20|269.9|269.7|269.8|269.7|269.9|269.8|269.8|269.7|2500
1635248550000|2021-10-26 11:42:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2144
1635248620000|2021-10-26 11:43:40|269.8|269.7|270|269.9|270|269.9|269.8|269.7|7697
1635248630000|2021-10-26 11:43:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1635248640000|2021-10-26 11:44:00||269.7||269.8||269.8||269.7|0
1635248670000|2021-10-26 11:44:30|269.8|269.7|269.7|269.5|269.8|269.7|269.7|269.5|20489
1635248680000|2021-10-26 11:44:40|269.8|269.6|269.8|269.7|269.8|269.7|269.8|269.6|12204
1635248740000|2021-10-26 11:45:40|269.9|269.8|270|269.9|270|269.9|269.9|269.8|37445
1635248790000|2021-10-26 11:46:30|270.1|270|270.1|270|270.1|270|270.1|269.9|20672
1635248800000|2021-10-26 11:46:40||269.9||269.9||270||269.9|4833
1635248810000|2021-10-26 11:46:50||270||270||270||270|0
1635248840000|2021-10-26 11:47:20|270|269.9|270|269.9|270|269.9|270|269.9|29031
1635248880000|2021-10-26 11:48:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|8241
1635248920000|2021-10-26 11:48:40||269.8||269.9||269.9||269.8|1100
1635248930000|2021-10-26 11:48:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|249
1635248940000|2021-10-26 11:49:00|||||||||7427
1635248970000|2021-10-26 11:49:30|269.8|269.7|269.6|269.5|269.8|269.8|269.6|269.4|56289
1635248980000|2021-10-26 11:49:40|269.7|269.4|269.6|269.4|269.7|269.5|269.6|269.4|13327
1635249000000|2021-10-26 11:50:00|269.5|269.5|269.4|269.1|269.5|269.5|269.4|269.1|9059
1635249030000|2021-10-26 11:50:30|269.3|269|269.4|269.3|269.4|269.3|269.1|269|12064
1635249040000|2021-10-26 11:50:40||269.2||269.2||269.2||269.2|0
1635249050000|2021-10-26 11:50:50||269.3||269.3||269.3||269.3|0
1635249090000|2021-10-26 11:51:30|269.3|269.2|269.3|269.1|269.3|269.2|269.2|269|12204
1635249130000|2021-10-26 11:52:10|269.2|269|269|268.9|269.2|269.1|268.9|268.8|56342
1635249140000|2021-10-26 11:52:20|269.1||269.1||269.1||269.1||2500
1635249160000|2021-10-26 11:52:40|269||269.1||269.1||269||1251
1635249240000|2021-10-26 11:54:00|269|269|268.9|268.8|269|269|268.9|268.8|4797
1635249260000|2021-10-26 11:54:20|268.8|268.7|268.8|268.6|268.8|268.7|268.7|268.5|9333
1635249270000|2021-10-26 11:54:30|268.7|268.5|268.7|268.5|268.7|268.5|268.6|268.5|2500
1635249290000|2021-10-26 11:54:50|268.6|268.6|268.7|268.6|268.8|268.6|268.6|268.5|12221
1635249300000|2021-10-26 11:55:00|268.8|268.7|268.9|268.8|268.9|268.8|268.7|268.7|16772
1635249330000|2021-10-26 11:55:30|269|268.9|269.1|268.9|269.1|268.9|269|268.9|14735
1635249360000|2021-10-26 11:56:00|269.2|269|269.2|269.1|269.2|269.1|269.2|269|2500
1635249400000|2021-10-26 11:56:40|269.3||269.3||269.3||269.3||0
1635249420000|2021-10-26 11:57:00||269.2||269.2||269.2||269.2|855
1635249440000|2021-10-26 11:57:20|269.4|269.1|269.3|269.1|269.4|269.1|269.3|269.1|8447
1635249460000|2021-10-26 11:57:40|269.2||269.2||269.2||269.2||424
1635249470000|2021-10-26 11:57:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|6188
1635249490000|2021-10-26 11:58:10|269.2|269.1|269.2|269.1|269.2|269.1|269.1|269|13629
1635249530000|2021-10-26 11:58:50|269.3||269.2||269.3||269.2||2500
1635249560000|2021-10-26 11:59:20|269|268.9|269|268.9|269.1|268.9|269|268.9|38072
1635249570000|2021-10-26 11:59:30|269.1|269|269.1|268.9|269.1|269|269.1|268.9|5407
1635249600000|2021-10-26 12:00:00|269|268.8|269|268.8|269|268.8|268.9|268.7|10691
1635249610000|2021-10-26 12:00:10|269.1||269.1||269.1||269.1||0
1635249630000|2021-10-26 12:00:30||268.9||268.9||269||268.9|2637
1635249640000|2021-10-26 12:00:40||269||269||269||269|0
1635249650000|2021-10-26 12:00:50|269.2||269.1||269.2||269.1||5460
1635249680000|2021-10-26 12:01:20|269.2||269.2||269.2||269.2||2685
1635249720000|2021-10-26 12:02:00|269.1|269.1|269.2|269.1|269.3|269.2|269.1|269.1|12810
1635249740000|2021-10-26 12:02:20|269.1|269|269.2|269|269.2|269|269.1|269|8671
1635249770000|2021-10-26 12:02:50||269.1||269.1||269.1||269.1|0
1635249790000|2021-10-26 12:03:10|269.1|269|269.1|269|269.1|269|269.1|269|10384
1635249800000|2021-10-26 12:03:20|||||||||10000
1635249840000|2021-10-26 12:04:00|269.2||269.2||269.2||269.2||3941
1635249850000|2021-10-26 12:04:10|269.3|269.1|269.3|269.2|269.3|269.2|269.3|269.1|6899
1635249860000|2021-10-26 12:04:20|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|21633
1635249880000|2021-10-26 12:04:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|2610
1635249900000|2021-10-26 12:05:00|||||||||2
1635249940000|2021-10-26 12:05:40||269||269||269||269|8110
1635250000000|2021-10-26 12:06:40|269.3|269.1|269.3|269.2|269.3|269.2|269.3|269.1|12823
1635250010000|2021-10-26 12:06:50|269.4||269.4||269.4||269.4||1890
1635250020000|2021-10-26 12:07:00|269.3||269.3||269.3||269.3||0
1635250030000|2021-10-26 12:07:10|269.4||269.3||269.4||269.3||0
1635250080000|2021-10-26 12:08:00|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|12137
1635250090000|2021-10-26 12:08:10|||||||||1114
1635250110000|2021-10-26 12:08:30|||||||||2
1635250270000|2021-10-26 12:11:10|||||||||500
1635250300000|2021-10-26 12:11:40|269.4|269.3|269.2|269|269.4|269.4|269.2|269|49560
1635250330000|2021-10-26 12:12:10|269.1|268.9|269|268.9|269.1|268.9|268.9|268.7|31679
1635250340000|2021-10-26 12:12:20|269.1||269.1||269.1||269||10719
1635250380000|2021-10-26 12:13:00|269||269.1||269.1||269||0
1635250390000|2021-10-26 12:13:10|269|268.8|268.9|268.8|269|268.8|268.9|268.8|0
1635250400000|2021-10-26 12:13:20|269|268.9|268.9|268.8|269|268.9|268.9|268.8|6000
1635250440000|2021-10-26 12:14:00|269|268.9|268.9|268.8|269|268.9|268.9|268.8|4924
1635250450000|2021-10-26 12:14:10|269|268.9|269|268.9|269|268.9|269|268.9|3716
1635250470000|2021-10-26 12:14:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|3712
1635250480000|2021-10-26 12:14:40|269||268.9||269||268.9||0
1635250490000|2021-10-26 12:14:50|||||||||4500
1635250510000|2021-10-26 12:15:10|269|268.9|269.1|268.9|269.1|268.9|269|268.9|2000
1635250530000|2021-10-26 12:15:30||269||269||269||269|0
1635250540000|2021-10-26 12:15:40|269.2|269.1|269.2|269.1|269.2|269.1|269.1|269|7037
1635250630000|2021-10-26 12:17:10|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|4405
1635250650000|2021-10-26 12:17:30|269.2|269.2|269.3|269.2|269.3|269.2|269.2|269.1|5538
1635250660000|2021-10-26 12:17:40|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|4962
1635250710000|2021-10-26 12:18:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|92803
1635250720000|2021-10-26 12:18:40||269||269.1||269.1||269|8000
1635250750000|2021-10-26 12:19:10|269.1|269|269.1|269|269.1|269.1|269.1|269|26763
1635250770000|2021-10-26 12:19:30|269|268.9|268.9|268.8|269.1|268.9|268.9|268.7|6847
1635250780000|2021-10-26 12:19:40|269||268.9||269||268.9||1419
1635250820000|2021-10-26 12:20:20|269|268.9|269|268.9|269|268.9|269|268.8|5807
1635250930000|2021-10-26 12:22:10|269.1|269|269.1|269|269.2|269|269.1|269|8660
1635250940000|2021-10-26 12:22:20|269.2|269.1|269.2|269|269.2|269.1|269.2|269|10537
1635251000000|2021-10-26 12:23:20||269.1||269.1||269.1||269.1|0
1635251030000|2021-10-26 12:23:50|269.1|269|269.1|269|269.1|269|269.1|269|5933
1635251040000|2021-10-26 12:24:00|269|268.9|269.1|269|269.1|269|269|268.9|18970
1635251070000|2021-10-26 12:24:30|||||||||2918
1635251100000|2021-10-26 12:25:00|||||||||39
1635251120000|2021-10-26 12:25:20|||||||||2644
1635251150000|2021-10-26 12:25:50|269|268.9|268.8|268.7|269|268.9|268.8|268.7|18366
1635251160000|2021-10-26 12:26:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|1523
1635251170000|2021-10-26 12:26:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|2502
1635251180000|2021-10-26 12:26:20|268.7||268.7||268.7||268.7||0
1635251260000|2021-10-26 12:27:40|268.6|268.4|268.5|268.4|268.6|268.4|268.5|268.4|615
1635251300000|2021-10-26 12:28:20|||||||||3348
1635251310000|2021-10-26 12:28:30|268.6|268.5|268.7|268.6|268.7|268.6|268.5|268.5|27135
1635251340000|2021-10-26 12:29:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|2637
1635251370000|2021-10-26 12:29:30|268.9||268.8||268.9||268.8||6919
1635251400000|2021-10-26 12:30:00|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|6781
1635251410000|2021-10-26 12:30:10||268.7||268.7||268.7||268.7|0
1635251450000|2021-10-26 12:30:50|||||||||1579
1635251470000|2021-10-26 12:31:10|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|9792
1635251520000|2021-10-26 12:32:00||268.7||268.7||268.7||268.7|0
1635251560000|2021-10-26 12:32:40|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|4171
1635251570000|2021-10-26 12:32:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|6213
1635251620000|2021-10-26 12:33:40||268.7||268.8||268.8||268.7|0
1635251690000|2021-10-26 12:34:50|268.8|268.7|268.6|268.5|268.8|268.7|268.6|268.5|16806
1635251700000|2021-10-26 12:35:00|268.7|268.6|268.9|268.7|268.9|268.8|268.7|268.6|15825
1635251710000|2021-10-26 12:35:10||268.8||268.8||268.8||268.8|0
1635251760000|2021-10-26 12:36:00|||||||||500
1635251790000|2021-10-26 12:36:30|269|268.9|269|268.9|269|268.9|269|268.9|18461
1635251800000|2021-10-26 12:36:40|269.1||269.1||269.1||269.1||8016
1635251810000|2021-10-26 12:36:50|269.2|269|269.2|269|269.2|269|269.2|269|0
1635251840000|2021-10-26 12:37:20|269.3|269.1|269.3|269.2|269.3|269.2|269.3|269.1|7570
1635251860000|2021-10-26 12:37:40|||||||||1987
1635251880000|2021-10-26 12:38:00|269.4|269.3|269.6|269.4|269.6|269.4|269.4|269.3|4373
1635251890000|2021-10-26 12:38:10|269.7||269.7||269.7||269.7||0
1635251900000|2021-10-26 12:38:20||269.5||269.6||269.6||269.5|5000
1635251910000|2021-10-26 12:38:30|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|5235
1635251960000|2021-10-26 12:39:20|269.8|269.6|270|269.8|270|269.8|269.8|269.6|4780
1635251990000|2021-10-26 12:39:50||269.9||269.9||269.9||269.9|0
1635252000000|2021-10-26 12:40:00|270.1|270|269.9|269.8|270.1|270|269.9|269.8|5639
1635252010000|2021-10-26 12:40:10|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|9055
1635252020000|2021-10-26 12:40:20||269.5||269.6||269.6||269.5|6652
1635252030000|2021-10-26 12:40:30||269.5||269.5||269.5||269.5|0
1635252050000|2021-10-26 12:40:50|269.6|269.4|269.7|269.5|269.7|269.6|269.6|269.4|14220
1635252060000|2021-10-26 12:41:00|269.6|269.6|269.5|269.4|269.6|269.6|269.5|269.4|0
1635252120000|2021-10-26 12:42:00|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|12071
1635252130000|2021-10-26 12:42:10|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|3365
1635252140000|2021-10-26 12:42:20|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|24
1635252170000|2021-10-26 12:42:50|269.4|269.3|269.5|269.3|269.5|269.4|269.4|269.3|2710
1635252190000|2021-10-26 12:43:10||269.4||269.3||269.4||269.3|0
1635252230000|2021-10-26 12:43:50|||||||||16
1635252240000|2021-10-26 12:44:00|269.4|269.4|269.5|269.4|269.5|269.4|269.3|269.2|4099
1635252280000|2021-10-26 12:44:40|269.6|269.5|269.5|269.3|269.6|269.5|269.5|269.3|7422
1635252310000|2021-10-26 12:45:10|269.4|269.4|269.4|269.3|269.4|269.4|269.4|269.3|6562
1635252360000|2021-10-26 12:46:00|||||||||1
1635252420000|2021-10-26 12:47:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|5115
1635252430000|2021-10-26 12:47:10|269.5|269.4|269.5|269.4|269.5|269.4|269.4|269.3|7860
1635252440000|2021-10-26 12:47:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|4098
1635252450000|2021-10-26 12:47:30|269.5|269.2|269.5|269.4|269.5|269.4|269.5|269.2|35023
1635252460000|2021-10-26 12:47:40|||||||||3336
1635252490000|2021-10-26 12:48:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|18277
1635252510000|2021-10-26 12:48:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.3|24946
1635252540000|2021-10-26 12:49:00|269.4|269.3|269.5|269.4|269.6|269.4|269.3|269.2|36676
1635252550000|2021-10-26 12:49:10||269.3||269.3||269.3||269.3|0
1635252570000|2021-10-26 12:49:30|269.4|269.1|269.3|269.1|269.4|269.1|269.2|269.1|39625
1635252580000|2021-10-26 12:49:40||269.2||269.1||269.2||269.1|0
1635252590000|2021-10-26 12:49:50|269.2|269.2|269.1|269|269.2|269.2|269.1|269|1904
1635252610000|2021-10-26 12:50:10|269|268.9|268.9|268.8|269|268.9|268.9|268.8|23634
1635252620000|2021-10-26 12:50:20|269|268.9|269|268.8|269|268.9|269|268.8|2500
1635252630000|2021-10-26 12:50:30||268.9||268.9||268.9||268.9|0
1635252640000|2021-10-26 12:50:40||268.8||268.8||268.8||268.8|0
1635252660000|2021-10-26 12:51:00|268.9|268.7|268.8|268.7|268.9|268.7|268.8|268.7|3660
1635252670000|2021-10-26 12:51:10|268.9|268.8|268.8|268.6|268.9|268.8|268.8|268.6|8568
1635252690000|2021-10-26 12:51:30|268.7|268.5|268.6|268.4|268.7|268.5|268.6|268.4|21125
1635252710000|2021-10-26 12:51:50|268.7|268.5|268.7|268.5|268.7|268.6|268.7|268.5|2500
1635252720000|2021-10-26 12:52:00|268.6||268.7||268.7||268.6||1247
1635252800000|2021-10-26 12:53:20|268.6|268.6|268.8|268.7|268.9|268.7|268.6|268.6|10301
1635252830000|2021-10-26 12:53:50|||||||||424
1635252890000|2021-10-26 12:54:50|268.7|268.6|268.6|268.4|268.7|268.6|268.6|268.4|42446
1635252900000|2021-10-26 12:55:00|268.5|268.5|268.6|268.4|268.6|268.5|268.5|268.4|5531
1635252920000|2021-10-26 12:55:20|268.5|268.3|268.5|268.4|268.5|268.4|268.4|268.3|8571
1635252930000|2021-10-26 12:55:30|268.4|268.3|268.4|268.3|268.4|268.4|268.4|268.3|0
1635252940000|2021-10-26 12:55:40|||||||||2613
1635252950000|2021-10-26 12:55:50|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|9649
1635252960000|2021-10-26 12:56:00|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|8127
1635252970000|2021-10-26 12:56:10|268.5|268.4|268.5|268.3|268.5|268.4|268.4|268.3|30090
1635252980000|2021-10-26 12:56:20|268.6|268.4|268.6|268.4|268.6|268.5|268.6|268.4|4654
1635253000000|2021-10-26 12:56:40|268.5|268.5|268.6|268.5|268.6|268.5|268.5|268.5|2501
1635253060000|2021-10-26 12:57:40|||||||||51
1635253190000|2021-10-26 12:59:50|||||||||4
1635253210000|2021-10-26 13:00:10|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|31567
1635253220000|2021-10-26 13:00:20|||||||||500
1635253260000|2021-10-26 13:01:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.2|31186
1635253380000|2021-10-26 13:03:00|268.3|268.2|268.6|268.5|268.6|268.5|268.3|268.2|58239
1635253390000|2021-10-26 13:03:10|268.5|268.4|268.5|268.4|268.5|268.5|268.5|268.3|643
1635253410000|2021-10-26 13:03:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|13989
1635253420000|2021-10-26 13:03:40|||||||||1000
1635253430000|2021-10-26 13:03:50|268.5||268.5||268.5||268.5||0
1635253540000|2021-10-26 13:05:40|268.6|268.4|268.5|268.4|268.6|268.5|268.5|268.4|7275
1635253550000|2021-10-26 13:05:50|||||||||1889
1635253600000|2021-10-26 13:06:40|268.4|268.3|268.4|268.3|268.4|268.4|268.4|268.3|24450
1635253750000|2021-10-26 13:09:10|268.3|268.2|268.3|268.1|268.3|268.2|268.2|268.1|86056
1635253760000|2021-10-26 13:09:20|||||||||300
1635253840000|2021-10-26 13:10:40||268.2||268.1||268.2||268.1|4930
1635253850000|2021-10-26 13:10:50||268.2||268.2||268.2||268.2|0
1635253860000|2021-10-26 13:11:00|268.2|268.1|268.1|268|268.2|268.1|268.1|267.9|27213
1635253870000|2021-10-26 13:11:10|268.2|268.1|268.2|268.1|268.3|268.2|268.1|268|31575
1635253900000|2021-10-26 13:11:40|||||||||6
1635253920000|2021-10-26 13:12:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|8802
1635253940000|2021-10-26 13:12:20|||||||||14977
1635253950000|2021-10-26 13:12:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|14031
1635253980000|2021-10-26 13:13:00|268.5|268.2|268.4|268.3|268.5|268.3|268.3|268.2|26427
1635254000000|2021-10-26 13:13:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|7067
1635254050000|2021-10-26 13:14:10|268.4|268.3|268.5|268.4|268.6|268.5|268.4|268.3|17184
1635254060000|2021-10-26 13:14:20||268.3||268.4||268.4||268.3|0
1635254110000|2021-10-26 13:15:10|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|71670
1635254130000|2021-10-26 13:15:30|||||||||2
1635254210000|2021-10-26 13:16:50|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|8314
1635254240000|2021-10-26 13:17:20|268.4|268.3|268.5|268.3|268.5|268.4|268.4|268.3|47411
1635254250000|2021-10-26 13:17:30|268.4|268.4|268.5|268.4|268.5|268.4|268.4|268.3|1002
1635254320000|2021-10-26 13:18:40|||||||||2754
1635254330000|2021-10-26 13:18:50|268.4|268.3|268.4|268.3|268.5|268.4|268.4|268.3|20765
1635254340000|2021-10-26 13:19:00|||||||||26063
1635254360000|2021-10-26 13:19:20|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|18582
1635254460000|2021-10-26 13:21:00|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|25219
1635254480000|2021-10-26 13:21:20|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|4321
1635254490000|2021-10-26 13:21:30|268.6|268.6|268.6|268.5|268.7|268.6|268.6|268.5|247
1635254500000|2021-10-26 13:21:40|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|11603
1635254520000|2021-10-26 13:22:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|3035
1635254530000|2021-10-26 13:22:10|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|14283
1635254560000|2021-10-26 13:22:40|268.6||268.6||268.6||268.6||0
1635254660000|2021-10-26 13:24:20|268.7||268.6||268.7||268.6||6196
1635254700000|2021-10-26 13:25:00|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|5711
1635254720000|2021-10-26 13:25:20|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|14493
1635254870000|2021-10-26 13:27:50|268.5||268.5||268.5||268.5||200
1635254950000|2021-10-26 13:29:10|||||||||180
1635254960000|2021-10-26 13:29:20|268.4|268.3|268.3|268.2|268.5|268.4|268.3|268.2|71796
1635254970000|2021-10-26 13:29:30|268.2|268.1|268.2|268|268.2|268.1|268.2|268|11968
1635254990000|2021-10-26 13:29:50|268.1|268.1|268.1|268|268.2|268.1|268.1|268|7526
1635255000000|2021-10-26 13:30:00|268.2|268.1|268|267.9|268.3|268.2|268|267.9|54010
1635255060000|2021-10-26 13:31:00|268.1|268|268|267.9|268.2|268|268|267.9|24798
1635255070000|2021-10-26 13:31:10|268.1|268|268.2|268|268.2|268|268.1|268|10561
1635255100000|2021-10-26 13:31:40||268.1||268.1||268.1||268.1|2502
1635255110000|2021-10-26 13:31:50||268||268.1||268.1||268|12209
1635255120000|2021-10-26 13:32:00|268.1|268|268.2|268.1|268.2|268.1|268.1|268|5756
1635255160000|2021-10-26 13:32:40|||||||||2050
1635255170000|2021-10-26 13:32:50|268.1|268|268|267.9|268.1|268|267.9|267.8|43091
1635255210000|2021-10-26 13:33:30|267.9|267.8|267.8|267.7|267.9|267.8|267.8|267.6|40612
1635255220000|2021-10-26 13:33:40|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|4514
1635255230000|2021-10-26 13:33:50|267.8|267.6|267.8|267.6|267.8|267.7|267.8|267.6|4500
1635255250000|2021-10-26 13:34:10||267.7||267.6||267.7||267.6|0
1635255270000|2021-10-26 13:34:30|267.7||267.7||267.7||267.7||1000
1635255280000|2021-10-26 13:34:40|267.8|267.7|267.9|267.7|268|267.9|267.8|267.7|50562
1635255290000|2021-10-26 13:34:50||267.8||267.8||267.8||267.8|0
1635255310000|2021-10-26 13:35:10|268|267.9|268|267.9|268|267.9|268|267.9|20529
1635255320000|2021-10-26 13:35:20|268.1|268|268.1|268|268.1|268|268|267.9|24203
1635255370000|2021-10-26 13:36:10||267.9||268||268||267.9|17251
1635255410000|2021-10-26 13:36:50|268|267.9|268|267.9|268|267.9|268|267.9|13644
1635255450000|2021-10-26 13:37:30|267.9|267.8|267.8|267.7|267.9|267.8|267.8|267.7|28335
1635255460000|2021-10-26 13:37:40|267.9|267.8|268|267.9|268|267.9|267.9|267.8|21679
1635255550000|2021-10-26 13:39:10|268.1||268||268.1||268||15462
1635255560000|2021-10-26 13:39:20|267.9|267.8|267.9|267.8|268|267.9|267.9|267.8|18005
1635255570000|2021-10-26 13:39:30|268|267.9|268.1|267.9|268.1|268|268|267.8|22859
1635255600000|2021-10-26 13:40:00|268|268|268|267.9|268.1|268|268|267.9|9002
1635255620000|2021-10-26 13:40:20|268.1|268|268.1|268|268.1|268|268.1|268|6779
1635255630000|2021-10-26 13:40:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|12701
1635255660000|2021-10-26 13:41:00|268.1|268|268.2|268|268.2|268|268.1|268|24101
1635255670000|2021-10-26 13:41:10|268.1|268.1|268.1|268|268.1|268.1|268.1|268|0
1635255680000|2021-10-26 13:41:20|268|267.9|268|267.9|268.1|267.9|268|267.9|20622
1635255710000|2021-10-26 13:41:50|||||||||25000
1635255730000|2021-10-26 13:42:10|268.1|268|268.1|267.9|268.1|268|268|267.9|24626
1635255750000|2021-10-26 13:42:30||268||268||268||268|0
1635255770000|2021-10-26 13:42:50|268|267.9|268.1|267.9|268.1|267.9|268|267.9|11945
1635255780000|2021-10-26 13:43:00||268||268||268||267.9|750
1635255790000|2021-10-26 13:43:10||267.9||267.9||267.9||267.9|11882
1635255810000|2021-10-26 13:43:30||268||268||268||268|0
1635255870000|2021-10-26 13:44:30|268|267.9|268|267.9|268|267.9|268|267.9|15620
1635255900000|2021-10-26 13:45:00|268.1|268|268.1|268|268.1|268|268.1|268|12118
1635255950000|2021-10-26 13:45:50||267.9||268||268||267.9|11257
1635255970000|2021-10-26 13:46:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|2783
1635256000000|2021-10-26 13:46:40|268.3||268.3||268.3||268.3||10476
1635256010000|2021-10-26 13:46:50|268.2||268.2||268.2||268.2||0
1635256040000|2021-10-26 13:47:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|0
1635256050000|2021-10-26 13:47:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|2767
1635256060000|2021-10-26 13:47:40|268.3|268.2|268.4|268.3|268.5|268.3|268.3|268.2|30930
1635256070000|2021-10-26 13:47:50|268.3|268.2|268.3|268.2|268.3|268.3|268.3|268.1|36770
1635256080000|2021-10-26 13:48:00|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|11000
1635256090000|2021-10-26 13:48:10|||||||||22094
1635256100000|2021-10-26 13:48:20|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|10247
1635256120000|2021-10-26 13:48:40|268.6|268.5|268.7|268.6|268.8|268.7|268.6|268.5|24255
1635256130000|2021-10-26 13:48:50|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|2500
1635256140000|2021-10-26 13:49:00|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.6|45125
1635256150000|2021-10-26 13:49:10|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|6610
1635256170000|2021-10-26 13:49:30|269|268.9|269.1|268.9|269.1|269|269|268.9|32589
1635256180000|2021-10-26 13:49:40|269.2|269|269.2|269.1|269.3|269.1|269.2|269|10636
1635256190000|2021-10-26 13:49:50|269.3||269.3||269.3||269.3||6
1635256200000|2021-10-26 13:50:00|269.2||269.2||269.2||269.2||0
1635256210000|2021-10-26 13:50:10|269.1|269|269.1|269|269.1|269|269.1|269|15202
1635256220000|2021-10-26 13:50:20|269.2|268.9|269.1|268.9|269.2|269|269|268.9|28484
1635256230000|2021-10-26 13:50:30|269|269|268.9|268.8|269|269|268.9|268.8|7697
1635256250000|2021-10-26 13:50:50|||||||||2000
1635256270000|2021-10-26 13:51:10|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|22698
1635256280000|2021-10-26 13:51:20|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|2402
1635256290000|2021-10-26 13:51:30||268.8||268.8||268.8||268.8|0
1635256310000|2021-10-26 13:51:50|268.8|268.7|268.6|268.4|268.8|268.7|268.6|268.4|24621
1635256320000|2021-10-26 13:52:00|268.7|268.5|268.7|268.6|268.8|268.6|268.7|268.5|8228
1635256330000|2021-10-26 13:52:10|268.8||268.8||268.8||268.8||0
1635256340000|2021-10-26 13:52:20||268.7||268.7||268.7||268.7|0
1635256350000|2021-10-26 13:52:30|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|13576
1635256360000|2021-10-26 13:52:40||268.6||268.6||268.6||268.6|0
1635256400000|2021-10-26 13:53:20||268.5||268.5||268.6||268.5|5095
1635256420000|2021-10-26 13:53:40|268.8|268.6|268.8|268.7|268.8|268.7|268.8|268.6|3732
1635256430000|2021-10-26 13:53:50|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|5433
1635256510000|2021-10-26 13:55:10|268.9|268.8|268.9|268.8|269|268.9|268.9|268.8|11897
1635256590000|2021-10-26 13:56:30|268.8|268.7|268.8|268.6|268.8|268.8|268.7|268.6|29140
1635256600000|2021-10-26 13:56:40||268.7||268.7||268.7||268.7|2754
1635256610000|2021-10-26 13:56:50|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|4659
1635256620000|2021-10-26 13:57:00||268.7||268.6||268.7||268.6|0
1635256630000|2021-10-26 13:57:10|268.7||268.7||268.7||268.7||0
1635256670000|2021-10-26 13:57:50|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.7|24563
1635256690000|2021-10-26 13:58:10||268.8||268.8||268.8||268.8|500
1635256700000|2021-10-26 13:58:20||268.7||268.7||268.8||268.7|10414
1635256770000|2021-10-26 13:59:30|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|35604
1635256780000|2021-10-26 13:59:40||268.6||268.6||268.6||268.5|2500
1635256800000|2021-10-26 14:00:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.6|10596
1635256810000|2021-10-26 14:00:10||268.6||268.6||268.6||268.6|0
1635256820000|2021-10-26 14:00:20|268.7|268.7|268.7|268.5|268.7|268.7|268.7|268.5|29321
1635256830000|2021-10-26 14:00:30||268.6||268.6||268.6||268.6|0
1635256850000|2021-10-26 14:00:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|10279
1635256860000|2021-10-26 14:01:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|6924
1635256870000|2021-10-26 14:01:10||268.5||268.6||268.6||268.5|6834
1635256880000|2021-10-26 14:01:20||268.5||268.6||268.6||268.5|2500
1635256950000|2021-10-26 14:02:30|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|10244
1635256960000|2021-10-26 14:02:40|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|18049
1635257020000|2021-10-26 14:03:40|268.7|268.6|268.9|268.7|268.9|268.8|268.7|268.6|36253
1635257030000|2021-10-26 14:03:50|268.8|268.6|268.7|268.5|268.8|268.6|268.6|268.5|29850
1635257040000|2021-10-26 14:04:00||268.6||268.6||268.6||268.6|0
1635257050000|2021-10-26 14:04:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|0
1635257070000|2021-10-26 14:04:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|3596
1635257090000|2021-10-26 14:04:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|12504
1635257130000|2021-10-26 14:05:30||268.6||268.6||268.6||268.6|10000
1635257180000|2021-10-26 14:06:20||268.7||268.7||268.7||268.7|0
1635257200000|2021-10-26 14:06:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|6145
1635257210000|2021-10-26 14:06:50||268.7||268.8||268.8||268.7|0
1635257220000|2021-10-26 14:07:00||268.7||268.7||268.7||268.7|6349
1635257250000|2021-10-26 14:07:30||268.8||268.8||268.8||268.8|0
1635257280000|2021-10-26 14:08:00|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.7|17375
1635257290000|2021-10-26 14:08:10||268.8||268.7||268.8||268.7|0
1635257310000|2021-10-26 14:08:30|268.8|268.6|268.8|268.7|268.8|268.7|268.7|268.6|19361
1635257340000|2021-10-26 14:09:00|268.9|268.8|268.9|268.8|269|268.8|268.9|268.7|31438
1635257370000|2021-10-26 14:09:30|269||268.9||269||268.9||0
1635257380000|2021-10-26 14:09:40|269|268.9|269|268.8|269|268.9|268.9|268.8|4138
1635257420000|2021-10-26 14:10:20|268.9||269||269||268.9||12495
1635257440000|2021-10-26 14:10:40|269.1|268.9|269.1|269|269.1|269|269.1|268.9|7793
1635257460000|2021-10-26 14:11:00|269|268.9|269|268.9|269.1|269|269|268.9|9277
1635257500000|2021-10-26 14:11:40|269.1|269|269.1|268.9|269.1|269|269|268.9|11600
1635257530000|2021-10-26 14:12:10|269.2|269|269.3|269.2|269.3|269.2|269.2|269|74102
1635257540000|2021-10-26 14:12:20|269.2|269.1|269.2|269.1|269.3|269.2|269.2|269.1|21265
1635257550000|2021-10-26 14:12:30|269.1|269|269.1|269|269.1|269|269|268.9|2827
1635257580000|2021-10-26 14:13:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|9393
1635257590000|2021-10-26 14:13:10|||||||||1
1635257610000|2021-10-26 14:13:30||269||269||269||269|2264
1635257720000|2021-10-26 14:15:20|269.1|268.9|269|268.8|269.1|268.9|268.9|268.8|17807
1635257730000|2021-10-26 14:15:30|268.9|268.7|268.8|268.7|268.9|268.7|268.8|268.7|4920
1635257870000|2021-10-26 14:17:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|28808
1635257950000|2021-10-26 14:19:10|269|268.9|269|268.8|269|268.9|269|268.8|6009
1635257980000|2021-10-26 14:19:40|268.9||268.9||268.9||268.9||0
1635258010000|2021-10-26 14:20:10|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|78449
1635258020000|2021-10-26 14:20:20|269|268.9|269|268.8|269|268.9|269|268.8|10818
1635258070000|2021-10-26 14:21:10|268.9|268.7|268.9|268.8|268.9|268.8|268.7|268.6|50187
1635258080000|2021-10-26 14:21:20|269|268.9|269|268.9|269|268.9|269|268.8|12022
1635258100000|2021-10-26 14:21:40|269.1|268.8|269|268.8|269.1|268.8|268.9|268.8|31944
1635258120000|2021-10-26 14:22:00||268.9||268.9||268.9||268.9|0
1635258140000|2021-10-26 14:22:20|||||||||1041
1635258150000|2021-10-26 14:22:30|269.1|269|269|268.9|269.1|269|269|268.9|15090
1635258160000|2021-10-26 14:22:40|269.1||269.1||269.1||269.1||7120
1635258170000|2021-10-26 14:22:50|269|269|269|268.9|269|269|269|268.9|3633
1635258180000|2021-10-26 14:23:00|269.1||269||269.1||269||2912
1635258220000|2021-10-26 14:23:40|269.1|269|269.1|269|269.1|269|269.1|269|2500
1635258240000|2021-10-26 14:24:00|269|268.9|269|268.9|269.1|269|269|268.9|8295
1635258280000|2021-10-26 14:24:40|268.9|268.8|269|268.9|269|268.9|268.9|268.8|12198
1635258340000|2021-10-26 14:25:40|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|22741
1635258360000|2021-10-26 14:26:00|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|16903
1635258370000|2021-10-26 14:26:10|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|14224
1635258390000|2021-10-26 14:26:30|268.7|268.6|268.7|268.6|268.7|268.7|268.7|268.6|1000
1635258420000|2021-10-26 14:27:00|268.8|268.7|268.8|268.6|268.8|268.7|268.7|268.6|10190
1635258470000|2021-10-26 14:27:50|268.9|268.7|268.9|268.7|268.9|268.8|268.8|268.7|15349
1635258480000|2021-10-26 14:28:00|269|268.8|268.9|268.7|269|268.8|268.8|268.7|19423
1635258500000|2021-10-26 14:28:20||268.8||268.8||268.8||268.8|0
1635258510000|2021-10-26 14:28:30|||||||||4805
1635258520000|2021-10-26 14:28:40||268.7||268.7||268.8||268.7|3510
1635258540000|2021-10-26 14:29:00||268.8||268.7||268.8||268.7|167
1635258570000|2021-10-26 14:29:30||268.8||268.7||268.8||268.7|3129
1635258580000|2021-10-26 14:29:40|268.8|268.8|268.9|268.8|268.9|268.8|268.8|268.7|16652
1635258600000|2021-10-26 14:30:00|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|35490
1635258630000|2021-10-26 14:30:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|4442
1635258650000|2021-10-26 14:30:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|4500
1635258660000|2021-10-26 14:31:00|268.8||268.7||268.8||268.7||0
1635258700000|2021-10-26 14:31:40||268.5||268.5||268.6||268.5|9792
1635258710000|2021-10-26 14:31:50||268.6||268.5||268.6||268.5|2500
1635258720000|2021-10-26 14:32:00||268.6||268.6||268.6||268.6|0
1635258740000|2021-10-26 14:32:20|268.8|268.7|268.8|268.7|268.8|268.7|268.7|268.6|18722
1635258750000|2021-10-26 14:32:30|||||||||177
1635258780000|2021-10-26 14:33:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|13983
1635258800000|2021-10-26 14:33:20|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|3742
1635258880000|2021-10-26 14:34:40|||||||||24
1635258970000|2021-10-26 14:36:10|268.8||268.7||268.8||268.7||15296
1635259000000|2021-10-26 14:36:40|||||||||11
1635259040000|2021-10-26 14:37:20|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|2422
1635259070000|2021-10-26 14:37:50|||||||||12735
1635259090000|2021-10-26 14:38:10|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|16818
1635259100000|2021-10-26 14:38:20||268.7||268.7||268.7||268.7|0
1635259130000|2021-10-26 14:38:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|5707
1635259150000|2021-10-26 14:39:10|268.8|268.7|268.8|268.7|268.9|268.8|268.8|268.7|63767
1635259180000|2021-10-26 14:39:40||268.6||268.7||268.7||268.6|17512
1635259190000|2021-10-26 14:39:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|9406
1635259200000|2021-10-26 14:40:00|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|20312
1635259210000|2021-10-26 14:40:10|268.7||268.7||268.7||268.7||0
1635259320000|2021-10-26 14:42:00|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|23799
1635259380000|2021-10-26 14:43:00|268.6|268.5|268.6|268.5|268.6|268.6|268.6|268.5|84468
1635259390000|2021-10-26 14:43:10|||||||||2960
1635259410000|2021-10-26 14:43:30|268.7|268.6|268.5|268.4|268.7|268.6|268.5|268.4|50432
1635259420000|2021-10-26 14:43:40|||||||||1396
1635259430000|2021-10-26 14:43:50|||||||||870
1635259470000|2021-10-26 14:44:30|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|36068
1635259500000|2021-10-26 14:45:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.4|10883
1635259550000|2021-10-26 14:45:50|||||||||100
1635259560000|2021-10-26 14:46:00|268.7||268.6||268.7||268.6||8236
1635259570000|2021-10-26 14:46:10|268.5|268.4|268.4|268.3|268.5|268.5|268.4|268.3|27024
1635259580000|2021-10-26 14:46:20||268.2||268.3||268.3||268.2|15419
1635259620000|2021-10-26 14:47:00|||||||||3927
1635259690000|2021-10-26 14:48:10|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|79993
1635259750000|2021-10-26 14:49:10||268.2||268.3||268.3||268.2|22855
1635259760000|2021-10-26 14:49:20|||||||||2465
1635259790000|2021-10-26 14:49:50|||||||||1000
1635259800000|2021-10-26 14:50:00|||||||||100
1635259860000|2021-10-26 14:51:00|||||||||25756
1635260000000|2021-10-26 14:53:20|||||||||300
1635260060000|2021-10-26 14:54:20|268.5|268.4|268.5|268.4|268.5|268.4|268.4|268.3|40490
1635260090000|2021-10-26 14:54:50|268.4|268.3|268.4|268.3|268.4|268.4|268.4|268.3|105238
1635260140000|2021-10-26 14:55:40|||||||||375
1635260160000|2021-10-26 14:56:00|||||||||15144
1635260230000|2021-10-26 14:57:10|268.5||268.4||268.5||268.4||13204
1635260250000|2021-10-26 14:57:30|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|15735
1635260260000|2021-10-26 14:57:40|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|626
1635260280000|2021-10-26 14:58:00|268.6|268.5|268.6|268.5|268.6|268.5|268.5|268.4|9499
1635260300000|2021-10-26 14:58:20|||||||||13
1635260310000|2021-10-26 14:58:30|||||||||1500
1635260350000|2021-10-26 14:59:10|268.5|268.4|268.5|268.4|268.5|268.5|268.5|268.3|126475
1635260450000|2021-10-26 15:00:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|10375
1635260460000|2021-10-26 15:01:00|||||||||2750
1635260480000|2021-10-26 15:01:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|18527
1635260490000|2021-10-26 15:01:30|268.4|268.3|268.4|268.3|268.4|268.4|268.4|268.3|17303
1635260520000|2021-10-26 15:02:00|268.3|268.2|268.3|268.2|268.4|268.3|268.3|268.2|56021
1635260580000|2021-10-26 15:03:00|||||||||100
1635260600000|2021-10-26 15:03:20||268.1||268.2||268.2||268.1|27101
1635260610000|2021-10-26 15:03:30|||||||||275
1635260640000|2021-10-26 15:04:00|268.4|268.3|268.3|268.2|268.4|268.3|268.3|268.2|15659
1635260650000|2021-10-26 15:04:10||268.1||268.1||268.2||268.1|120289
1635260660000|2021-10-26 15:04:20|268.2|268|268.1|268|268.2|268|268.1|268|9840
1635260720000|2021-10-26 15:05:20|268|267.9|268|267.8|268|267.9|268|267.8|73034
1635260730000|2021-10-26 15:05:30|268.1|267.9|268|267.9|268.1|268|268|267.9|10670
1635260740000|2021-10-26 15:05:40|268.1||268.1||268.1||268||3229
1635260750000|2021-10-26 15:05:50||268||268||268||268|0
1635260770000|2021-10-26 15:06:10|268.2|268.1|268.1|268|268.2|268.1|268.1|268|10136
1635260780000|2021-10-26 15:06:20|268.2|268.1|268.2|268.1|268.2|268.1|268.1|268.1|8726
1635260790000|2021-10-26 15:06:30|268.1|268|268.1|268|268.1|268|268.1|268|46483
1635260830000|2021-10-26 15:07:10|||||||||12934
1635260900000|2021-10-26 15:08:20||267.9||268||268||267.9|25798
1635260910000|2021-10-26 15:08:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|18027
1635260920000|2021-10-26 15:08:40|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|6667
1635261020000|2021-10-26 15:10:20|268.4|268.3|268.4|268.2|268.4|268.3|268.3|268.2|17889
1635261030000|2021-10-26 15:10:30|268.3||268.3||268.3||268.3||0
1635261080000|2021-10-26 15:11:20|||||||||18119
1635261160000|2021-10-26 15:12:40|268.4|268.3|268.4|268.3|268.4|268.3|268.3|268.2|27943
1635261170000|2021-10-26 15:12:50|||||||||1890
1635261210000|2021-10-26 15:13:30|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|38451
1635261220000|2021-10-26 15:13:40||268.5||268.5||268.5||268.5|0
1635261280000|2021-10-26 15:14:40|||||||||57
1635261300000|2021-10-26 15:15:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|4914
1635261320000|2021-10-26 15:15:20|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.3|101098
1635261330000|2021-10-26 15:15:30||268.3||268.4||268.4||268.3|3822
1635261340000|2021-10-26 15:15:40|||||||||150
1635261360000|2021-10-26 15:16:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.2|12321
1635261380000|2021-10-26 15:16:20||268.2||268.3||268.3||268.2|0
1635261390000|2021-10-26 15:16:30|||||||||1500
1635261400000|2021-10-26 15:16:40|||||||||67
1635261420000|2021-10-26 15:17:00|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|8402
1635261450000|2021-10-26 15:17:30|||||||||1000
1635261500000|2021-10-26 15:18:20||268.2||268.3||268.3||268.2|12195
1635261620000|2021-10-26 15:20:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|4621
1635261640000|2021-10-26 15:20:40|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|6789
1635261660000|2021-10-26 15:21:00|||||||||450
1635261710000|2021-10-26 15:21:50|||||||||1000
1635261720000|2021-10-26 15:22:00|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|12381
1635261780000|2021-10-26 15:23:00||268.4||268.4||268.4||268.4|0
1635261820000|2021-10-26 15:23:40|268.6||268.5||268.6||268.5||48134
1635261850000|2021-10-26 15:24:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|4484
1635261870000|2021-10-26 15:24:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|16149
1635261880000|2021-10-26 15:24:40|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.6|8321
1635261910000|2021-10-26 15:25:10|||||||||1143
1635261930000|2021-10-26 15:25:30|268.7|268.6|268.7|268.5|268.8|268.7|268.7|268.5|49610
1635261960000|2021-10-26 15:26:00|268.6|268.4|268.6|268.5|268.6|268.5|268.6|268.4|26823
1635261970000|2021-10-26 15:26:10|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|7281
1635261990000|2021-10-26 15:26:30|||||||||3450
1635262000000|2021-10-26 15:26:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|1587
1635262020000|2021-10-26 15:27:00|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.4|19425
1635262060000|2021-10-26 15:27:40|268.7||268.6||268.7||268.6||4977
1635262070000|2021-10-26 15:27:50|268.7||268.7||268.7||268.7||2337
1635262090000|2021-10-26 15:28:10|268.6|268.6|268.6|268.5|268.6|268.6|268.6|268.5|3714
1635262100000|2021-10-26 15:28:20|268.7||268.7||268.7||268.6||10136
1635262110000|2021-10-26 15:28:30|268.6|268.4|268.6|268.5|268.7|268.5|268.6|268.4|21747
1635262120000|2021-10-26 15:28:40|268.7||268.7||268.7||268.7||296
1635262130000|2021-10-26 15:28:50||268.6||268.6||268.6||268.6|1090
1635262140000|2021-10-26 15:29:00||268.5||268.5||268.6||268.5|459
1635262160000|2021-10-26 15:29:20||268.6||268.6||268.6||268.6|0
1635262170000|2021-10-26 15:29:30|268.8||268.7||268.8||268.7||3415
1635262180000|2021-10-26 15:29:40|268.8|268.5|268.7|268.5|268.8|268.5|268.7|268.5|6554
1635318010000|2021-10-27 07:00:10|268.4|268.1|268.6|268.2|268.9|268.7|268.4|268.1|115298
1635318020000|2021-10-27 07:00:20|268.5|268.1|268.4|268.1|268.5|268.1|268|267.8|26828
1635318030000|2021-10-27 07:00:30|268.5|268.2|267.8|267.6|268.6|268.3|267.8|267.6|48420
1635318040000|2021-10-27 07:00:40|267.7|267.5|267.4|267.2|267.7|267.6|267.4|267.1|18231
1635318050000|2021-10-27 07:00:50|267.3|267.1|267.7|267.4|267.7|267.5|267|266.9|145820
1635318060000|2021-10-27 07:01:00|267.6|267.5|267|266.6|267.7|267.5|267|266.6|37210
1635318070000|2021-10-27 07:01:10|266.9|266.7|266.5|266.2|266.9|266.7|266.5|266.1|26973
1635318080000|2021-10-27 07:01:20|266.6|266.3|266.9|266.6|266.9|266.7|266.6|266.3|11549
1635318090000|2021-10-27 07:01:30|266.8|266.5|266.6|266.3|266.8|266.6|266.4|266.2|24720
1635318100000|2021-10-27 07:01:40|266.7|266.4|266.7|266.5|266.7|266.5|266.7|266.4|1264
1635318110000|2021-10-27 07:01:50|266.8|266.6|266.7|266.5|266.8|266.6|266.7|266.3|17759
1635318120000|2021-10-27 07:02:00|266.6|266.3|266.5|266.3|266.7|266.4|266.3|266.1|39676
1635318130000|2021-10-27 07:02:10|266.4|266.2|266.3|266.1|266.4|266.2|266.3|266.1|9805
1635318140000|2021-10-27 07:02:20||266.2||266.1||266.2||266.1|10000
1635318150000|2021-10-27 07:02:30|266.4|266.2|265.9|265.5|266.4|266.2|265.9|265.5|44233
1635318160000|2021-10-27 07:02:40|266|265.6|266|265.9|266.1|266|266|265.6|34692
1635318170000|2021-10-27 07:02:50|266.1|266|267|266.8|267|266.8|266|266|40173
1635318190000|2021-10-27 07:03:10|266.9|266.6|266.9|266.6|266.9|266.6|266.8|266.5|2000
1635318200000|2021-10-27 07:03:20|267|266.7|267.3|266.8|267.4|267|267|266.7|7305
1635318210000|2021-10-27 07:03:30|267.2||267.1||267.2||267.1||0
1635318220000|2021-10-27 07:03:40|267|266.6|267.1|266.8|267.1|266.8|266.9|266.6|2803
1635318230000|2021-10-27 07:03:50|267|266.6|266.9|266.6|267|266.8|266.8|266.6|845
1635318270000|2021-10-27 07:04:30||266.7||266.7||266.7||266.7|0
1635318300000|2021-10-27 07:05:00|267|266.8|267.4|267|267.6|267.4|267|266.8|41117
1635318310000|2021-10-27 07:05:10|267.3|266.9|267|266.9|267.3|266.9|267|266.9|20000
1635318320000|2021-10-27 07:05:20|267.1|266.8|267.5|267.2|267.6|267.2|267.1|266.8|35980
1635318330000|2021-10-27 07:05:30|267.4|267.1|267.4|267.3|267.4|267.3|267.3|267.1|17803
1635318340000|2021-10-27 07:05:40|267.3|267.2|267.2|267|267.3|267.2|267.2|267|12794
1635318350000|2021-10-27 07:05:50|267.1|266.9|267.2|267|267.2|267|267.1|266.9|7723
1635318360000|2021-10-27 07:06:00|267.3|267.1|267.2|267|267.6|267.3|267.2|267|23203
1635318380000|2021-10-27 07:06:20|267.1|267.1|267.1|266.9|267.3|267.1|267.1|266.9|31527
1635318390000|2021-10-27 07:06:30||267||266.9||267||266.9|1500
1635318400000|2021-10-27 07:06:40|267|266.8|267|266.9|267.1|267|267|266.8|34260
1635318410000|2021-10-27 07:06:50|266.9|266.8|267|266.7|267|266.9|266.9|266.7|24308
1635318420000|2021-10-27 07:07:00|266.9||266.9||266.9||266.9||0
1635318430000|2021-10-27 07:07:10|266.8|266.6|266.8|266.7|266.9|266.8|266.8|266.6|15515
1635318440000|2021-10-27 07:07:20|266.9|266.6|266.7|266.5|266.9|266.6|266.7|266.4|26462
1635318450000|2021-10-27 07:07:30|||||||||3099
1635318460000|2021-10-27 07:07:40|266.6|266.4|266.5|266.3|266.7|266.5|266.5|266.2|23275
1635318470000|2021-10-27 07:07:50|266.6|266.4|266.7|266.5|266.9|266.6|266.5|266.3|64789
1635318480000|2021-10-27 07:08:00|266.8|266.6|266.8|266.6|266.8|266.6|266.8|266.6|2000
1635318490000|2021-10-27 07:08:10|266.7|266.5|266.3|266.1|266.7|266.5|266.3|266.1|14372
1635318510000|2021-10-27 07:08:30|266.2||266.3||266.3||266.2||1001
1635318520000|2021-10-27 07:08:40||266.2||266.2||266.2||266.2|0
1635318530000|2021-10-27 07:08:50|266.2|266.1|266.3|266|266.3|266.1|266.2|266|11305
1635318540000|2021-10-27 07:09:00|266.2|266.1|266.2|266|266.3|266.1|266.2|266|5474
1635318550000|2021-10-27 07:09:10|266.3|266.1|266.7|266.5|266.8|266.6|266.2|266.1|38976
1635318560000|2021-10-27 07:09:20|266.8|266.6|267|266.7|267|266.8|266.8|266.6|20446
1635318570000|2021-10-27 07:09:30||266.8||266.8||266.8||266.8|0
1635318580000|2021-10-27 07:09:40|266.9|266.7|266.8|266.4|266.9|266.7|266.8|266.4|11600
1635318590000|2021-10-27 07:09:50|266.7||266.6||266.7||266.6||0
1635318600000|2021-10-27 07:10:00|266.5|266.3|266.5|266.3|266.5|266.4|266.4|266.3|3629
1635318610000|2021-10-27 07:10:10|266.4|266.2|266.4|266.2|266.4|266.3|266.4|266.2|0
1635318620000|2021-10-27 07:10:20|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.3|115584
1635318630000|2021-10-27 07:10:30|266.7|266.5|267|266.8|267|266.8|266.7|266.5|13774
1635318640000|2021-10-27 07:10:40|266.9|266.7|266.9|266.7|267|266.8|266.9|266.7|0
1635318650000|2021-10-27 07:10:50|266.8|266.6|266.9|266.6|266.9|266.7|266.8|266.6|2500
1635318660000|2021-10-27 07:11:00|266.8|266.7|267.2|266.9|267.2|266.9|266.8|266.6|21388
1635318680000|2021-10-27 07:11:20|267.1|266.8|267.2|266.9|267.2|266.9|267|266.8|0
1635318690000|2021-10-27 07:11:30|267.3|267|267.5|267.1|267.5|267.1|267.2|267|13567
1635318700000|2021-10-27 07:11:40|267.3||267.3||267.3||267.3||0
1635318710000|2021-10-27 07:11:50|267.4|267.2|267.4|267.1|267.6|267.3|267.4|267.1|7929
1635318720000|2021-10-27 07:12:00||267.2||267.2||267.2||267.2|0
1635318730000|2021-10-27 07:12:10|267.3|267.1|267.4|267.2|267.4|267.2|267.3|267.1|2500
1635318740000|2021-10-27 07:12:20|267.3|267.1|267.3|267.1|267.3|267.2|267.3|267.1|6468
1635318760000|2021-10-27 07:12:40|267.2|267|266.9|266.7|267.2|267|266.9|266.7|32710
1635318770000|2021-10-27 07:12:50|266.8|266.6|266.8|266.7|266.8|266.7|266.8|266.6|4331
1635318780000|2021-10-27 07:13:00|266.9|266.8|266.9|266.7|267|266.8|266.9|266.7|20316
1635318790000|2021-10-27 07:13:10|266.8|266.6|266.8|266.6|266.8|266.7|266.8|266.6|1900
1635318820000|2021-10-27 07:13:40|266.7||266.8||266.8||266.7||2500
1635318840000|2021-10-27 07:14:00|266.7|266.5|266.7|266.5|266.7|266.5|266.7|266.5|2917
1635318850000|2021-10-27 07:14:10|266.8|266.6|266.7|266.5|266.8|266.7|266.5|266.4|34629
1635318860000|2021-10-27 07:14:20|266.8|266.6|266.9|266.6|267|266.8|266.7|266.6|38017
1635318880000|2021-10-27 07:14:40|266.8|266.5|266.7|266.5|266.8|266.6|266.7|266.5|0
1635318890000|2021-10-27 07:14:50|266.8|266.6|267.1|266.9|267.3|266.9|266.8|266.6|14749
1635318900000|2021-10-27 07:15:00|||||||||403
1635318950000|2021-10-27 07:15:50|267.2|267|267.1|266.9|267.2|267.1|267|266.9|41259
1635318960000|2021-10-27 07:16:00|267.2|267|267.5|267.3|267.7|267.5|267.2|267|44188
1635318980000|2021-10-27 07:16:20|267.6|267.4|267.5|267.4|267.6|267.4|267.5|267.3|1124
1635318990000|2021-10-27 07:16:30|267.6||267.5||267.6||267.5||8149
1635319020000|2021-10-27 07:17:00|267.4|267.3|267.3|267.1|267.4|267.3|267.2|267|44425
1635319030000|2021-10-27 07:17:10|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|6999
1635319040000|2021-10-27 07:17:20|267.2|267.2|267.2|267|267.4|267.2|267.2|267|1650
1635319080000|2021-10-27 07:18:00|267.3|267.1|267.3|267.2|267.4|267.2|267.3|267.1|1233
1635319090000|2021-10-27 07:18:10|267.2|267.1|267.2|267|267.2|267.1|267.2|267|18847
1635319100000|2021-10-27 07:18:20|267.3||267.3||267.3||267.3||0
1635319110000|2021-10-27 07:18:30|267.2||267.2||267.2||267.2||0
1635319130000|2021-10-27 07:18:50|267.1|267.1|267.3|267.1|267.3|267.2|267.1|267.1|13742
1635319140000|2021-10-27 07:19:00|267.4|267.2|267.2|267|267.4|267.2|267|266.9|37755
1635319150000|2021-10-27 07:19:10|267.1|267.1|267.1|267|267.3|267.1|267.1|267|12604
1635319160000|2021-10-27 07:19:20|267.2|267.1|267.4|267.2|267.4|267.2|267.1|267.1|30486
1635319180000|2021-10-27 07:19:40|267.3||267.3||267.3||267.3||0
1635319190000|2021-10-27 07:19:50|267.4||267.4||267.4||267.4||6806
1635319200000|2021-10-27 07:20:00|267.3|267.1|267.3|267.1|267.3|267.1|267.2|267.1|2000
1635319220000|2021-10-27 07:20:20|267.2|267|267.2|267.1|267.2|267.1|267.2|267|0
1635319230000|2021-10-27 07:20:30||267||267.1||267.1||267|0
1635319280000|2021-10-27 07:21:20|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|948
1635319290000|2021-10-27 07:21:30|267.4||267.4||267.4||267.4||0
1635319300000|2021-10-27 07:21:40|267.3|267.3|267.4|267.2|267.5|267.4|267.3|267.2|13780
1635319420000|2021-10-27 07:23:40|267.3||267.3||267.3||267.3||0
1635319450000|2021-10-27 07:24:10|267.4|267.3|267.6|267.4|267.6|267.4|267.4|267.3|11213
1635319460000|2021-10-27 07:24:20|267.5|267.5|267.5|267.4|267.6|267.5|267.5|267.3|4500
1635319470000|2021-10-27 07:24:30|267.6|267.5|267.4|267.2|267.6|267.5|267.3|267.1|176153
1635319480000|2021-10-27 07:24:40|267.3||267.3||267.3||267.3||0
1635319500000|2021-10-27 07:25:00|267.2|267.1|267.2|267|267.2|267.2|267.2|267|21137
1635319510000|2021-10-27 07:25:10|267.1|266.9|267|266.9|267.1|266.9|266.9|266.8|12515
1635319520000|2021-10-27 07:25:20|267.1|266.8|267|266.9|267.1|266.9|266.9|266.8|22387
1635319530000|2021-10-27 07:25:30|||||||||1799
1635319560000|2021-10-27 07:26:00||266.8||266.9||266.9||266.8|58952
1635319570000|2021-10-27 07:26:10|266.9|266.8|266.6|266.5|266.9|266.9|266.6|266.5|56953
1635319600000|2021-10-27 07:26:40|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.5|14677
1635319610000|2021-10-27 07:26:50||266.7||266.7||266.7||266.7|0
1635319630000|2021-10-27 07:27:10|266.9|266.8|266.9|266.8|267|266.8|266.9|266.8|5848
1635319640000|2021-10-27 07:27:20|266.8|266.7|266.9|266.7|266.9|266.7|266.8|266.7|11885
1635319650000|2021-10-27 07:27:30|266.8|266.6|266.8|266.6|266.8|266.7|266.7|266.6|7237
1635319660000|2021-10-27 07:27:40|266.7||266.7||266.7||266.7||0
1635319690000|2021-10-27 07:28:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|21558
1635319710000|2021-10-27 07:28:30|266.7|266.6|266.7|266.6|266.8|266.6|266.7|266.6|4390
1635319720000|2021-10-27 07:28:40||266.5||266.5||266.5||266.5|0
1635319730000|2021-10-27 07:28:50||266.6||266.6||266.6||266.6|0
1635319740000|2021-10-27 07:29:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|1906
1635319770000|2021-10-27 07:29:30|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|4466
1635319800000|2021-10-27 07:30:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|10304
1635319810000|2021-10-27 07:30:10|266.7|266.6|266.7|266.5|267|266.9|266.7|266.5|41426
1635319820000|2021-10-27 07:30:20|266.8|266.6|266.8|266.7|266.8|266.7|266.7|266.6|4058
1635319850000|2021-10-27 07:30:50|266.9|266.8|267|266.9|267|266.9|266.9|266.8|11377
1635319860000|2021-10-27 07:31:00|267.1||267||267.1||267||14059
1635319870000|2021-10-27 07:31:10|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|28192
1635319910000|2021-10-27 07:31:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|785
1635319920000|2021-10-27 07:32:00|266.6|266.5|266.6|266.4|266.7|266.5|266.5|266.4|48378
1635319930000|2021-10-27 07:32:10|266.5|266.5|266.5|266.4|266.5|266.5|266.5|266.4|2279
1635319940000|2021-10-27 07:32:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|17208
1635319950000|2021-10-27 07:32:30|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|20290
1635319960000|2021-10-27 07:32:40|266.6|266.5|266.4|266.3|266.6|266.5|266.4|266.3|3805
1635319970000|2021-10-27 07:32:50|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|12228
1635319980000|2021-10-27 07:33:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1647
1635319990000|2021-10-27 07:33:10|||||||||1
1635320000000|2021-10-27 07:33:20|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|19290
1635320010000|2021-10-27 07:33:30||266.1||266.1||266.2||266.1|813
1635320020000|2021-10-27 07:33:40|266.2||266.2||266.2||266.2||1916
1635320050000|2021-10-27 07:34:10|266.3|266.2|266.1|266|266.3|266.2|266|265.9|112287
1635320060000|2021-10-27 07:34:20|266|265.9|266|265.9|266.1|266|266|265.9|40834
1635320070000|2021-10-27 07:34:30|||||||||3648
1635320110000|2021-10-27 07:35:10|266.1|266|266|265.9|266.1|266|266|265.9|23012
1635320120000|2021-10-27 07:35:20|266.1|266|266.2|266.1|266.2|266.1|266|265.9|34441
1635320150000|2021-10-27 07:35:50|266.1|266|266|265.8|266.1|266|265.9|265.8|111615
1635320160000|2021-10-27 07:36:00|265.9|265.9|266|265.9|266|265.9|265.9|265.8|4771
1635320200000|2021-10-27 07:36:40|||||||||948
1635320210000|2021-10-27 07:36:50|||||||||2000
1635320240000|2021-10-27 07:37:20|266.1|266|266.2|266|266.2|266|266.1|266|41600
1635320250000|2021-10-27 07:37:30||266.1||266.1||266.1||266.1|1000
1635320260000|2021-10-27 07:37:40|266.1|266|266.1|266|266.1|266|266.1|266|4127
1635320280000|2021-10-27 07:38:00|266|265.9|266.1|265.9|266.1|266|266|265.9|37712
1635320300000|2021-10-27 07:38:20|266||266||266||266||0
1635320310000|2021-10-27 07:38:30|265.9|265.8|266|265.9|266|265.9|265.9|265.8|26683
1635320320000|2021-10-27 07:38:40|266.1|266|266.1|265.9|266.1|266|266.1|265.9|39439
1635320340000|2021-10-27 07:39:00|266.2|266|266.3|266.1|266.3|266.1|266.2|266|6459
1635320360000|2021-10-27 07:39:20||266.2||266.1||266.2||266.1|1890
1635320400000|2021-10-27 07:40:00|266.2|266|266|265.9|266.2|266|266|265.9|44670
1635320410000|2021-10-27 07:40:10|265.9|265.8|265.8|265.7|265.9|265.8|265.7|265.6|43427
1635320420000|2021-10-27 07:40:20|265.7|265.6|265.4|265.3|265.7|265.6|265.4|265.3|20906
1635320430000|2021-10-27 07:40:30||265.2||265.2||265.2||265.1|6454
1635320450000|2021-10-27 07:40:50|265.5|265.3|265.4|265.3|265.5|265.3|265.3|265.1|49627
1635320460000|2021-10-27 07:41:00||265.2||265.2||265.2||265.2|1031
1635320470000|2021-10-27 07:41:10||265.3||265.2||265.3||265.2|0
1635320480000|2021-10-27 07:41:20|265.5|265.3|265.5|265.4|265.5|265.4|265.4|265.3|29181
1635320490000|2021-10-27 07:41:30|265.6||265.6||265.6||265.6||3537
1635320500000|2021-10-27 07:41:40|265.5||265.5||265.5||265.5||0
1635320510000|2021-10-27 07:41:50|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.3|20005
1635320520000|2021-10-27 07:42:00||265.3||265.3||265.4||265.3|0
1635320560000|2021-10-27 07:42:40|265.4|265.4|265.4|265.3|265.4|265.4|265.4|265.3|10000
1635320570000|2021-10-27 07:42:50|||||||||1205
1635320580000|2021-10-27 07:43:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|9199
1635320600000|2021-10-27 07:43:20|265.4||265.4||265.4||265.3||9712
1635320620000|2021-10-27 07:43:40||265.3||265.3||265.3||265.3|0
1635320640000|2021-10-27 07:44:00|265.3|265.2|265.2|265.1|265.4|265.2|265.2|265|63779
1635320670000|2021-10-27 07:44:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|21371
1635320690000|2021-10-27 07:44:50|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|9191
1635320700000|2021-10-27 07:45:00|265.5|265.3|265.5|265.4|265.5|265.4|265.4|265.3|13361
1635320710000|2021-10-27 07:45:10|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|10726
1635320720000|2021-10-27 07:45:20|265.5|265.5|265.8|265.7|265.9|265.8|265.5|265.5|9935
1635320730000|2021-10-27 07:45:30|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|10043
1635320740000|2021-10-27 07:45:40|265.6|265.5|265.6|265.5|265.6|265.6|265.6|265.5|2026
1635320770000|2021-10-27 07:46:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|7978
1635320800000|2021-10-27 07:46:40|||||||||385
1635320820000|2021-10-27 07:47:00|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|7834
1635320870000|2021-10-27 07:47:50|265.6|265.5|265.6|265.5|265.6|265.6|265.5|265.4|76478
1635320890000|2021-10-27 07:48:10|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|10737
1635320900000|2021-10-27 07:48:20||265.3||265.3||265.3||265.3|4657
1635320930000|2021-10-27 07:48:50|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|16439
1635320970000|2021-10-27 07:49:30|||||||||7579
1635320980000|2021-10-27 07:49:40|||||||||3596
1635321000000|2021-10-27 07:50:00|265.7|265.6|265.4|265.3|265.7|265.6|265.4|265.3|39332
1635321010000|2021-10-27 07:50:10||265.2||265.2||265.2||265.2|6400
1635321030000|2021-10-27 07:50:30||265.3||265.3||265.3||265.3|0
1635321040000|2021-10-27 07:50:40|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|8054
1635321050000|2021-10-27 07:50:50|265.4|265.1|265.2|265.1|265.4|265.1|265.2|265|54532
1635321060000|2021-10-27 07:51:00|265.1|265|265.2|265.1|265.2|265.1|265.1|265|9445
1635321070000|2021-10-27 07:51:10|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|23617
1635321080000|2021-10-27 07:51:20|||||||||10000
1635321090000|2021-10-27 07:51:30|265.3|265.2|265.2|265|265.3|265.2|265.2|265|52256
1635321100000|2021-10-27 07:51:40|||||||||750
1635321120000|2021-10-27 07:52:00||265.1||265.1||265.1||265|5455
1635321140000|2021-10-27 07:52:20|265.3|265.2|265.5|265.3|265.6|265.4|265.3|265.2|23771
1635321160000|2021-10-27 07:52:40|265.6|265.4|265.7|265.5|265.7|265.5|265.6|265.4|7798
1635321190000|2021-10-27 07:53:10|||||||||100
1635321220000|2021-10-27 07:53:40|265.6|265.4|265.5|265.4|265.6|265.4|265.5|265.4|3904
1635321230000|2021-10-27 07:53:50|||||||||7773
1635321250000|2021-10-27 07:54:10|265.6|265.5|265.4|265.2|265.6|265.5|265.4|265.2|27097
1635321260000|2021-10-27 07:54:20||265.3||265.2||265.3||265.2|2000
1635321270000|2021-10-27 07:54:30||265.3||265.3||265.3||265.3|0
1635321290000|2021-10-27 07:54:50|||||||||925
1635321300000|2021-10-27 07:55:00|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|15933
1635321320000|2021-10-27 07:55:20||265.4||265.3||265.4||265.3|4000
1635321360000|2021-10-27 07:56:00|265.4|265.2|265.3|265.1|265.4|265.2|265.3|265.1|27411
1635321370000|2021-10-27 07:56:10||265.2||265.2||265.2||265.2|0
1635321380000|2021-10-27 07:56:20||265.1||265.1||265.1||265.1|0
1635321460000|2021-10-27 07:57:40|265.4|265.2|265.3|265.2|265.4|265.3|265.3|265.2|41422
1635321500000|2021-10-27 07:58:20|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|20040
1635321520000|2021-10-27 07:58:40|265.3||265.3||265.3||265.3||0
1635321540000|2021-10-27 07:59:00|265.4||265.3||265.4||265.3||8997
1635321550000|2021-10-27 07:59:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|5955
1635321620000|2021-10-27 08:00:20|265.3|265.2|265.4|265.3|265.5|265.4|265.3|265.2|59251
1635321700000|2021-10-27 08:01:40|||||||||800
1635321710000|2021-10-27 08:01:50|265.3|265.2|265.2|265.1|265.3|265.2|265.1|265|58642
1635321720000|2021-10-27 08:02:00|265.1|265|265.2|265.1|265.2|265.1|265.1|265|6749
1635321730000|2021-10-27 08:02:10|265.1|265|265.2|265.1|265.2|265.1|265.1|265|6457
1635321740000|2021-10-27 08:02:20|||||||||1150
1635321800000|2021-10-27 08:03:20|265.3|265.2|265.2|265.1|265.4|265.2|265.2|265.1|36389
1635321810000|2021-10-27 08:03:30|||||||||5000
1635321840000|2021-10-27 08:04:00|||||||||4000
1635321920000|2021-10-27 08:05:20|||||||||1924
1635321940000|2021-10-27 08:05:40|265.1|265|264.6|264.5|265.1|265|264.6|264.5|291207
1635321950000|2021-10-27 08:05:50|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|35379
1635321960000|2021-10-27 08:06:00|264.6|264.6|264.6|264.5|264.6|264.6|264.6|264.5|2832
1635321970000|2021-10-27 08:06:10|264.7|264.6|264.8|264.7|264.8|264.7|264.6|264.5|55422
1635321980000|2021-10-27 08:06:20||264.6||264.7||264.7||264.6|24425
1635321990000|2021-10-27 08:06:30|264.7|264.6|264.5|264.3|264.7|264.7|264.5|264.3|89146
1635322010000|2021-10-27 08:06:50|264.4|264.2|264.3|264.2|264.4|264.2|264.3|264.2|9779
1635322020000|2021-10-27 08:07:00|264.2|264.1|264.3|264.1|264.3|264.2|264.2|264|13987
1635322030000|2021-10-27 08:07:10|264.2||264.2||264.2||264.2||1000
1635322040000|2021-10-27 08:07:20|||||||||10000
1635322070000|2021-10-27 08:07:50|||||||||10000
1635322110000|2021-10-27 08:08:30|||||||||1000
1635322140000|2021-10-27 08:09:00|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|35626
1635322150000|2021-10-27 08:09:10|264.1|264|264.1|264|264.1|264|264.1|264|2602
1635322170000|2021-10-27 08:09:30||263.9||264||264||263.9|74630
1635322180000|2021-10-27 08:09:40|||||||||3000
1635322190000|2021-10-27 08:09:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|33143
1635322220000|2021-10-27 08:10:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|49094
1635322230000|2021-10-27 08:10:30|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|75276
1635322260000|2021-10-27 08:11:00|264.3|264.2|264.3|264.1|264.3|264.2|264.2|264.1|11184
1635322270000|2021-10-27 08:11:10|264.2||264.3||264.3||264.2||2200
1635322280000|2021-10-27 08:11:20||264.2||264.2||264.2||264.2|0
1635322300000|2021-10-27 08:11:40|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|29791
1635322310000|2021-10-27 08:11:50|||||||||3241
1635322320000|2021-10-27 08:12:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|5542
1635322360000|2021-10-27 08:12:40|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|16191
1635322370000|2021-10-27 08:12:50||264.4||264.4||264.4||264.4|0
1635322380000|2021-10-27 08:13:00|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|12041
1635322400000|2021-10-27 08:13:20|264.4|264.3|264.4|264.2|264.5|264.3|264.4|264.2|13478
1635322410000|2021-10-27 08:13:30|264.3|264.1|264.2|264.1|264.3|264.1|264.2|264.1|1210
1635322420000|2021-10-27 08:13:40|||||||||5700
1635322440000|2021-10-27 08:14:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|7744
1635322480000|2021-10-27 08:14:40|||||||||3400
1635322500000|2021-10-27 08:15:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|22924
1635322510000|2021-10-27 08:15:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|12419
1635322520000|2021-10-27 08:15:20|264.4||264.4||264.4||264.4||0
1635322530000|2021-10-27 08:15:30|264.3||264.3||264.3||264.3||0
1635322540000|2021-10-27 08:15:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264|10570
1635322550000|2021-10-27 08:15:50||264||264.1||264.1||264|460
1635322560000|2021-10-27 08:16:00||264||264.1||264.1||264|0
1635322570000|2021-10-27 08:16:10|264.3|264.2|264.2|264.1|264.3|264.2|264.1|264|34625
1635322580000|2021-10-27 08:16:20|264.3||264.2||264.3||264.2||13801
1635322630000|2021-10-27 08:17:10|264.1|264|264.1|264|264.1|264|264.1|264|25446
1635322640000|2021-10-27 08:17:20|264.2|264.1|264.1|264|264.2|264.1|264.1|264|2000
1635322660000|2021-10-27 08:17:40|||||||||6000
1635322690000|2021-10-27 08:18:10|264|263.9|264|263.9|264|263.9|264|263.9|48796
1635322700000|2021-10-27 08:18:20|264.1|264|264.1|263.9|264.1|264|264|263.9|17638
1635322710000|2021-10-27 08:18:30|264|263.8|264|263.9|264|263.9|263.9|263.8|4769
1635322770000|2021-10-27 08:19:30|264.1|264|264.2|264.1|264.2|264.1|264.1|264|31883
1635322780000|2021-10-27 08:19:40|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|2366
1635322790000|2021-10-27 08:19:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|952
1635322800000|2021-10-27 08:20:00|264.3|264.2|264.3|264.1|264.4|264.2|264.3|264.1|32672
1635322810000|2021-10-27 08:20:10|264.2||264.2||264.2||264.2||0
1635322820000|2021-10-27 08:20:20|||||||||7
1635322840000|2021-10-27 08:20:40|||||||||2000
1635322880000|2021-10-27 08:21:20|264.1|264|264|263.9|264.1|264|264|263.9|12385
1635322910000|2021-10-27 08:21:50|264.1|264|264.1|264|264.2|264.1|264.1|264|21720
1635322940000|2021-10-27 08:22:20|264|263.9|264|263.9|264.1|263.9|264|263.9|11189
1635322960000|2021-10-27 08:22:40|||||||||3000
1635323030000|2021-10-27 08:23:50|263.9|263.8|264|263.9|264|263.9|263.9|263.8|27131
1635323060000|2021-10-27 08:24:20|264.1|264|264.1|264|264.1|264|264.1|264|25344
1635323080000|2021-10-27 08:24:40|||||||||8000
1635323090000|2021-10-27 08:24:50|||||||||10621
1635323110000|2021-10-27 08:25:10|264.2|264.1|264.1|264|264.2|264.1|264.1|264|14858
1635323120000|2021-10-27 08:25:20|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|5322
1635323130000|2021-10-27 08:25:30|264.1|264|264.2|264.1|264.2|264.1|264.1|264|15349
1635323140000|2021-10-27 08:25:40||264||264||264||264|0
1635323160000|2021-10-27 08:26:00||264.1||264.1||264.1||264.1|0
1635323180000|2021-10-27 08:26:20|264.3|264.2|264.3|264.2|264.3|264.2|264.2|264.2|7949
1635323280000|2021-10-27 08:28:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|8488
1635323290000|2021-10-27 08:28:10|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|5289
1635323300000|2021-10-27 08:28:20|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|10087
1635323340000|2021-10-27 08:29:00|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|13543
1635323350000|2021-10-27 08:29:10|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3520
1635323410000|2021-10-27 08:30:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|1857
1635323420000|2021-10-27 08:30:20|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|2500
1635323430000|2021-10-27 08:30:30||264.5||264.5||264.5||264.5|0
1635323540000|2021-10-27 08:32:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|29754
1635323550000|2021-10-27 08:32:30|264.4|264.3|264.3|264.1|264.4|264.3|264.2|264.1|45837
1635323590000|2021-10-27 08:33:10||264.2||264.1||264.2||264.1|500
1635323630000|2021-10-27 08:33:50||264.2||264.2||264.2||264.2|0
1635323650000|2021-10-27 08:34:10|||||||||2054
1635323660000|2021-10-27 08:34:20|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|8977
1635323690000|2021-10-27 08:34:50|264.4||264.4||264.4||264.4||0
1635323700000|2021-10-27 08:35:00|264.5|264.4|264.6|264.4|264.6|264.5|264.5|264.4|10129
1635323740000|2021-10-27 08:35:40|264.5||264.5||264.5||264.5||0
1635323750000|2021-10-27 08:35:50|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|11207
1635323760000|2021-10-27 08:36:00||264.4||264.4||264.4||264.4|0
1635323780000|2021-10-27 08:36:20|||||||||137
1635323810000|2021-10-27 08:36:50|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|24114
1635323820000|2021-10-27 08:37:00||264.5||264.5||264.5||264.5|0
1635323890000|2021-10-27 08:38:10|||||||||3348
1635323900000|2021-10-27 08:38:20|||||||||500
1635323910000|2021-10-27 08:38:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|3064
1635324050000|2021-10-27 08:40:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|14313
1635324150000|2021-10-27 08:42:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|9072
1635324220000|2021-10-27 08:43:40|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|13022
1635324240000|2021-10-27 08:44:00|265|264.9|264.9|264.8|265|264.9|264.9|264.8|30867
1635324250000|2021-10-27 08:44:10|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|33864
1635324260000|2021-10-27 08:44:20|265|264.9|264.9|264.7|265|264.9|264.9|264.7|24924
1635324270000|2021-10-27 08:44:30|264.8|264.8|264.8|264.7|264.8|264.8|264.8|264.7|100
1635324280000|2021-10-27 08:44:40|||||||||128
1635324300000|2021-10-27 08:45:00|||||||||3226
1635324340000|2021-10-27 08:45:40|264.9|264.8|265.1|265|265.2|265.1|264.9|264.8|59810
1635324360000|2021-10-27 08:46:00|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|6726
1635324430000|2021-10-27 08:47:10|265.1|265|265.1|265|265.2|265.1|265.1|265|16703
1635324440000|2021-10-27 08:47:20|||||||||2873
1635324450000|2021-10-27 08:47:30|||||||||23000
1635324460000|2021-10-27 08:47:40|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|28756
1635324470000|2021-10-27 08:47:50|||||||||1382
1635324580000|2021-10-27 08:49:40|265.4|265.3|265.4|265.3|265.6|265.4|265.4|265.3|27577
1635324600000|2021-10-27 08:50:00|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|17458
1635324610000|2021-10-27 08:50:10||265||265.1||265.1||265|0
1635324620000|2021-10-27 08:50:20|265.1|265|265.1|265|265.1|265|265.1|265|0
1635324630000|2021-10-27 08:50:30|265|264.9|265|264.9|265.1|264.9|265|264.9|2495
1635324670000|2021-10-27 08:51:10|265.1|265|265|264.9|265.1|265|265|264.9|7633
1635324700000|2021-10-27 08:51:40|265.1|265|265|264.9|265.1|265|265|264.9|25704
1635324760000|2021-10-27 08:52:40|265.1|265|265.1|265|265.1|265|265|265|8871
1635324780000|2021-10-27 08:53:00|265.2||265.1||265.2||265.1||2189
1635324790000|2021-10-27 08:53:10|265|264.9|264.8|264.6|265.1|265|264.8|264.6|149663
1635324800000|2021-10-27 08:53:20|264.7|264.5|264.5|264.4|264.7|264.5|264.5|264.4|16093
1635324820000|2021-10-27 08:53:40|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|35262
1635324860000|2021-10-27 08:54:20||264.5||264.6||264.6||264.5|0
1635324890000|2021-10-27 08:54:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|175
1635324900000|2021-10-27 08:55:00|264.7||264.7||264.7||264.7||2336
1635324920000|2021-10-27 08:55:20|264.8|264.6|264.8|264.7|264.8|264.7|264.8|264.6|4609
1635324950000|2021-10-27 08:55:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|2883
1635324970000|2021-10-27 08:56:10||264.5||264.5||264.5||264.5|2146
1635324980000|2021-10-27 08:56:20||264.6||264.6||264.6||264.6|0
1635325020000|2021-10-27 08:57:00|||||||||1000
1635325030000|2021-10-27 08:57:10|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|17445
1635325090000|2021-10-27 08:58:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|8519
1635325100000|2021-10-27 08:58:20|264.9|264.8|265|264.9|265|264.9|264.9|264.8|11514
1635325120000|2021-10-27 08:58:40|264.9|264.8|265.2|265|265.2|265|264.9|264.8|20791
1635325130000|2021-10-27 08:58:50|265.1||265.1||265.1||265.1||0
1635325170000|2021-10-27 08:59:30|265.2|264.9|265.1|264.9|265.2|265|265.1|264.9|16292
1635325200000|2021-10-27 09:00:00|265.2|265|265|264.9|265.2|265.1|265|264.9|33749
1635325210000|2021-10-27 09:00:10|265.1||265.1||265.1||265||11507
1635325230000|2021-10-27 09:00:30|265.2|265|265.2|265.1|265.2|265.1|265.1|265|4483
1635325250000|2021-10-27 09:00:50|||||||||250
1635325260000|2021-10-27 09:01:00|265.1|265|265.2|265.1|265.2|265.1|265.1|265|10234
1635325280000|2021-10-27 09:01:20|||||||||1689
1635325290000|2021-10-27 09:01:30|265.3||265.3||265.3||265.3||42
1635325300000|2021-10-27 09:01:40|265.2|265|265.2|265.1|265.2|265.1|265.2|265|3270
1635325320000|2021-10-27 09:02:00||265||265||265||265|3029
1635325330000|2021-10-27 09:02:10|265.1|265.1|265.2|265|265.2|265.1|265.1|265|7099
1635325340000|2021-10-27 09:02:20||265.1||265.1||265.1||265.1|0
1635325350000|2021-10-27 09:02:30|||||||||1529
1635325360000|2021-10-27 09:02:40|265.1|265|265.1|265|265.1|265|265.1|265|3555
1635325370000|2021-10-27 09:02:50|265.2||265.2||265.2||265.1||7706
1635325380000|2021-10-27 09:03:00|265.1|264.9|265.1|265|265.1|265|265|264.9|7753
1635325420000|2021-10-27 09:03:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|7339
1635325430000|2021-10-27 09:03:50|265.3||265.2||265.3||265.2||3786
1635325460000|2021-10-27 09:04:20|265.3||265.3||265.3||265.3||2203
1635325470000|2021-10-27 09:04:30|265.2||265.2||265.2||265.2||0
1635325480000|2021-10-27 09:04:40|||||||||3286
1635325550000|2021-10-27 09:05:50|||||||||1000
1635325560000|2021-10-27 09:06:00|||||||||6350
1635325600000|2021-10-27 09:06:40|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|19106
1635325610000|2021-10-27 09:06:50|265.1|265|264.9|264.8|265.2|265|264.9|264.8|53422
1635325690000|2021-10-27 09:08:10|264.8|264.7|264.8|264.7|264.9|264.8|264.8|264.7|11795
1635325700000|2021-10-27 09:08:20|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|2820
1635325720000|2021-10-27 09:08:40|265|264.9|265|264.9|265|264.9|264.9|264.8|22401
1635325750000|2021-10-27 09:09:10|265.1|265|265.1|265|265.2|265.1|265.1|265|20393
1635325770000|2021-10-27 09:09:30|265.2||265.2||265.2||265.1||10106
1635325780000|2021-10-27 09:09:40||265.1||265.1||265.1||265.1|0
1635325790000|2021-10-27 09:09:50|265.1|265|265.1|265|265.1|265|265.1|265|4403
1635325800000|2021-10-27 09:10:00|265|264.9|265|264.9|265|264.9|265|264.9|3068
1635325810000|2021-10-27 09:10:10|265.1|265|265.1|264.9|265.1|265|265.1|264.9|8592
1635325850000|2021-10-27 09:10:50||265||265||265||265|0
1635325870000|2021-10-27 09:11:10|265|264.9|265|264.9|265.1|265|265|264.8|15982
1635325900000|2021-10-27 09:11:40|265.1|265|265|264.9|265.1|265|265|264.9|29576
1635325910000|2021-10-27 09:11:50|264.9|264.8|264.9|264.8|264.9|264.9|264.9|264.8|1312
1635325930000|2021-10-27 09:12:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|4194
1635325940000|2021-10-27 09:12:20|||||||||948
1635325970000|2021-10-27 09:12:50|||||||||1300
1635325980000|2021-10-27 09:13:00||264.6||264.6||264.6||264.6|4133
1635325990000|2021-10-27 09:13:10|264.7||264.7||264.7||264.7||7684
1635326000000|2021-10-27 09:13:20||264.5||264.6||264.6||264.5|3058
1635326020000|2021-10-27 09:13:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|2500
1635326040000|2021-10-27 09:14:00||264.4||264.4||264.4||264.4|0
1635326050000|2021-10-27 09:14:10||264.5||264.5||264.5||264.5|152
1635326070000|2021-10-27 09:14:30||264.4||264.5||264.5||264.4|5795
1635326080000|2021-10-27 09:14:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|100
1635326100000|2021-10-27 09:15:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|7323
1635326140000|2021-10-27 09:15:40|||||||||1000
1635326150000|2021-10-27 09:15:50|||||||||10623
1635326170000|2021-10-27 09:16:10|||||||||1500
1635326230000|2021-10-27 09:17:10|264.6|264.5|264.6|264.5|264.7|264.6|264.6|264.5|42739
1635326260000|2021-10-27 09:17:40|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|19910
1635326300000|2021-10-27 09:18:20|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|15129
1635326330000|2021-10-27 09:18:50|264.6||264.6||264.6||264.6||0
1635326340000|2021-10-27 09:19:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|756
1635326380000|2021-10-27 09:19:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|17227
1635326410000|2021-10-27 09:20:10|||||||||296
1635326460000|2021-10-27 09:21:00||264.6||264.7||264.7||264.6|9354
1635326490000|2021-10-27 09:21:30|264.9|264.8|265|264.9|265.1|265|264.9|264.8|28259
1635326500000|2021-10-27 09:21:40|264.9|264.8|265|264.9|265|264.9|264.9|264.8|3682
1635326510000|2021-10-27 09:21:50|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|2361
1635326560000|2021-10-27 09:22:40|265||264.9||265||264.9||6912
1635326600000|2021-10-27 09:23:20|264.8|264.7|264.9|264.7|264.9|264.8|264.8|264.7|19992
1635326620000|2021-10-27 09:23:40||264.8||264.8||264.8||264.8|0
1635326660000|2021-10-27 09:24:20|265||265||265||265||8719
1635326690000|2021-10-27 09:24:50||264.9||264.9||264.9||264.9|0
1635326750000|2021-10-27 09:25:50|265.1|265|265.1|265|265.1|265|265.1|265|14583
1635326770000|2021-10-27 09:26:10|||||||||3000
1635326780000|2021-10-27 09:26:20|265|264.9|265.2|265.1|265.2|265.1|265|264.9|21443
1635326810000|2021-10-27 09:26:50|265.1|265|265|264.9|265.1|265|265|264.9|26510
1635326880000|2021-10-27 09:28:00|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|15932
1635326900000|2021-10-27 09:28:20|264.9|264.8|265|264.9|265|264.9|264.9|264.8|8868
1635326910000|2021-10-27 09:28:30||264.8||264.9||264.9||264.8|4876
1635326940000|2021-10-27 09:29:00|264.9|264.8|264.9|264.8|265|264.9|264.8|264.7|9827
1635326970000|2021-10-27 09:29:30|265|264.9|265|264.9|265|264.9|264.9|264.8|17619
1635326990000|2021-10-27 09:29:50|265.1||265||265.1||265||11176
1635327000000|2021-10-27 09:30:00|264.9|264.8|265|264.9|265|264.9|264.9|264.8|26887
1635327010000|2021-10-27 09:30:10|265.1|265|265.1|265|265.1|265|265.1|265|3698
1635327020000|2021-10-27 09:30:20|265.2|265.1|265.1|265|265.2|265.1|265.1|265|9359
1635327050000|2021-10-27 09:30:50|265.2||265.1||265.2||265.1||6987
1635327070000|2021-10-27 09:31:10|265|264.9|265|264.9|265|264.9|265|264.9|25384
1635327120000|2021-10-27 09:32:00|264.9|264.8|265|264.9|265|264.9|264.9|264.8|18057
1635327140000|2021-10-27 09:32:20|264.9|264.8|264.9|264.8|265|264.8|264.9|264.8|9459
1635327150000|2021-10-27 09:32:30|264.8|264.7|264.8|264.7|264.9|264.7|264.8|264.7|9902
1635327180000|2021-10-27 09:33:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|7833
1635327240000|2021-10-27 09:34:00|265||264.9||265||264.9||15273
1635327260000|2021-10-27 09:34:20|||||||||2397
1635327300000|2021-10-27 09:35:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|15953
1635327310000|2021-10-27 09:35:10|264.7|264.6|264.5|264.4|264.7|264.6|264.5|264.4|45100
1635327320000|2021-10-27 09:35:20|||||||||6440
1635327330000|2021-10-27 09:35:30||264.3||264.3||264.4||264.3|9190
1635327340000|2021-10-27 09:35:40||264.4||264.4||264.4||264.4|0
1635327350000|2021-10-27 09:35:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|4195
1635327360000|2021-10-27 09:36:00|||||||||3341
1635327380000|2021-10-27 09:36:20|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|63971
1635327390000|2021-10-27 09:36:30|||||||||3000
1635327410000|2021-10-27 09:36:50|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|24099
1635327430000|2021-10-27 09:37:10|||||||||2350
1635327450000|2021-10-27 09:37:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|980
1635327460000|2021-10-27 09:37:40|||||||||175
1635327480000|2021-10-27 09:38:00|264.2|264.1|264.1|264|264.3|264.1|264.1|264|20179
1635327500000|2021-10-27 09:38:20|264|263.9|264|263.9|264|263.9|264|263.9|74442
1635327520000|2021-10-27 09:38:40|264.1|264|264.1|264|264.1|264|264.1|263.9|43916
1635327540000|2021-10-27 09:39:00|||||||||11304
1635327550000|2021-10-27 09:39:10|||||||||1000
1635327560000|2021-10-27 09:39:20|264.2|264.1|264.1|264|264.2|264.1|264.1|264|8714
1635327580000|2021-10-27 09:39:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|8680
1635327640000|2021-10-27 09:40:40|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|11439
1635327690000|2021-10-27 09:41:30|264.2|264.1|264.2|264|264.2|264.1|264.2|264|9126
1635327700000|2021-10-27 09:41:40||264.1||264||264.1||264|0
1635327760000|2021-10-27 09:42:40|264.1|263.9|264|263.8|264.1|263.9|263.8|263.7|64524
1635327770000|2021-10-27 09:42:50|263.9||263.9||263.9||263.9||0
1635327780000|2021-10-27 09:43:00|||||||||500
1635327790000|2021-10-27 09:43:10|264||264||264||264||6995
1635327800000|2021-10-27 09:43:20|263.9|263.9|264|263.9|264|263.9|263.9|263.9|16673
1635327810000|2021-10-27 09:43:30|264.1|264|264.1|264|264.1|264|264.1|264|5197
1635327830000|2021-10-27 09:43:50|||||||||300
1635327870000|2021-10-27 09:44:30|264|263.9|264|263.9|264|263.9|264|263.9|8854
1635327900000|2021-10-27 09:45:00|263.9|263.8|264|263.9|264|263.9|263.9|263.8|9489
1635327910000|2021-10-27 09:45:10|264.1|264|264.1|264|264.1|264|264.1|264|34103
1635328000000|2021-10-27 09:46:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|22082
1635328010000|2021-10-27 09:46:50|264.1|264|264.1|264|264.1|264|264|263.9|6280
1635328020000|2021-10-27 09:47:00||263.9||263.9||264||263.9|685
1635328030000|2021-10-27 09:47:10|264|264|264.1|264|264.1|264|264|263.9|9446
1635328060000|2021-10-27 09:47:40|264.2||264.1||264.2||264.1||11274
1635328070000|2021-10-27 09:47:50|264.2|264.1|264.2|264.1|264.2|264.1|264.1|264.1|23668
1635328090000|2021-10-27 09:48:10|264.1|264|264.1|264|264.2|264.1|264.1|264|12258
1635328140000|2021-10-27 09:49:00|264.2|264.1|264.1|264|264.2|264.1|264.1|264|21693
1635328160000|2021-10-27 09:49:20|264|263.9|264|263.9|264|263.9|264|263.9|16657
1635328170000|2021-10-27 09:49:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3949
1635328180000|2021-10-27 09:49:40|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.7|10500
1635328190000|2021-10-27 09:49:50|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|21319
1635328200000|2021-10-27 09:50:00|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.5|21750
1635328220000|2021-10-27 09:50:20|||||||||1345
1635328240000|2021-10-27 09:50:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|0
1635328280000|2021-10-27 09:51:20|263.5|263.4|263.3|263.2|263.5|263.4|263.3|263.2|30471
1635328290000|2021-10-27 09:51:30|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|41097
1635328300000|2021-10-27 09:51:40|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|18381
1635328310000|2021-10-27 09:51:50|263.3|263.3|263.4|263.3|263.4|263.3|263.3|263.3|1648
1635328320000|2021-10-27 09:52:00|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|19001
1635328330000|2021-10-27 09:52:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|12780
1635328350000|2021-10-27 09:52:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|9112
1635328430000|2021-10-27 09:53:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|9172
1635328460000|2021-10-27 09:54:20|||||||||1000
1635328470000|2021-10-27 09:54:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|5091
1635328480000|2021-10-27 09:54:40|||||||||11458
1635328490000|2021-10-27 09:54:50|||||||||153
1635328550000|2021-10-27 09:55:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|16110
1635328560000|2021-10-27 09:56:00|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|8811
1635328620000|2021-10-27 09:57:00|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|8085
1635328720000|2021-10-27 09:58:40|264|263.7|263.9|263.7|264|263.7|263.9|263.7|22456
1635328730000|2021-10-27 09:58:50|264|263.8|264|263.9|264|263.9|264|263.8|655
1635328790000|2021-10-27 09:59:50|264.1|264|264.1|264|264.1|264|264.1|264|10138
1635328810000|2021-10-27 10:00:10|264|263.9|264|263.9|264.1|264|264|263.9|9982
1635328850000|2021-10-27 10:00:50|||||||||737
1635328860000|2021-10-27 10:01:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|4343
1635328870000|2021-10-27 10:01:10|||||||||500
1635328890000|2021-10-27 10:01:30|264|263.9|263.9|263.8|264|263.9|263.9|263.8|13053
1635328900000|2021-10-27 10:01:40|264||263.9||264||263.9||0
1635328910000|2021-10-27 10:01:50|264|263.9|264|263.9|264|263.9|263.9|263.9|433
1635328920000|2021-10-27 10:02:00|264.1|264|264|263.9|264.1|264|264|263.9|8333
1635328930000|2021-10-27 10:02:10|264.1||264||264.1||264||0
1635329000000|2021-10-27 10:03:20|||||||||1499
1635329010000|2021-10-27 10:03:30|||||||||48
1635329020000|2021-10-27 10:03:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3678
1635329030000|2021-10-27 10:03:50|||||||||1000
1635329040000|2021-10-27 10:04:00|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|18473
1635329050000|2021-10-27 10:04:10||263.8||263.8||263.8||263.7|0
1635329090000|2021-10-27 10:04:50|264||263.9||264||263.9||13026
1635329170000|2021-10-27 10:06:10|264||263.9||264||263.9||9811
1635329260000|2021-10-27 10:07:40|264||263.9||264||263.9||16146
1635329280000|2021-10-27 10:08:00|||||||||2500
1635329300000|2021-10-27 10:08:20|||||||||3000
1635329310000|2021-10-27 10:08:30|||||||||4000
1635329370000|2021-10-27 10:09:30|264|263.9|264.1|263.9|264.1|263.9|263.9|263.8|20859
1635329400000|2021-10-27 10:10:00|264|263.8|264|263.8|264|263.8|264|263.8|3262
1635329490000|2021-10-27 10:11:30|||||||||750
1635329500000|2021-10-27 10:11:40|264.1|263.9|264|263.9|264.1|263.9|264|263.9|15097
1635329560000|2021-10-27 10:12:40|||||||||2500
1635329580000|2021-10-27 10:13:00|264.1|264|264.1|264|264.1|264|264.1|264|3424
1635329650000|2021-10-27 10:14:10|264|263.9|264|263.9|264|263.9|264|263.8|32255
1635329680000|2021-10-27 10:14:40||263.8||263.8||263.8||263.8|555
1635329710000|2021-10-27 10:15:10|264.1|263.9|264.1|263.9|264.1|264|264|263.9|16244
1635329720000|2021-10-27 10:15:20|264||264||264.1||264||0
1635329740000|2021-10-27 10:15:40|264.1||264.1||264.1||264.1||0
1635329760000|2021-10-27 10:16:00|264|264|264|263.9|264|264|264|263.9|3642
1635329790000|2021-10-27 10:16:30|264.1||264||264.1||264||9349
1635329810000|2021-10-27 10:16:50|||||||||2000
1635329830000|2021-10-27 10:17:10|||||||||2000
1635329880000|2021-10-27 10:18:00||263.8||263.9||263.9||263.8|10808
1635329900000|2021-10-27 10:18:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|4159
1635329910000|2021-10-27 10:18:30||263.7||263.8||263.8||263.7|7706
1635329940000|2021-10-27 10:19:00|264|263.9|264|263.9|264|263.9|264|263.9|27687
1635329950000|2021-10-27 10:19:10||263.8||263.9||263.9||263.8|3277
1635329990000|2021-10-27 10:19:50|264.1|264|264.1|264|264.1|264|264.1|264|2403
1635330070000|2021-10-27 10:21:10|||||||||1000
1635330080000|2021-10-27 10:21:20|264|263.9|264|263.9|264.1|264|264|263.9|10068
1635330090000|2021-10-27 10:21:30|||||||||1000
1635330100000|2021-10-27 10:21:40|264.1|264|264.1|264|264.1|264|264.1|263.9|7468
1635330150000|2021-10-27 10:22:30|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|15389
1635330160000|2021-10-27 10:22:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|7041
1635330180000|2021-10-27 10:23:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|1906
1635330190000|2021-10-27 10:23:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|12855
1635330210000|2021-10-27 10:23:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|0
1635330220000|2021-10-27 10:23:40|||||||||514
1635330230000|2021-10-27 10:23:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|8251
1635330240000|2021-10-27 10:24:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|4564
1635330250000|2021-10-27 10:24:10|264.2|264.1|264.4|264.3|264.4|264.3|264.2|264.1|25207
1635330260000|2021-10-27 10:24:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|729
1635330280000|2021-10-27 10:24:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1079
1635330320000|2021-10-27 10:25:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|5874
1635330360000|2021-10-27 10:26:00|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|5306
1635330370000|2021-10-27 10:26:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|6075
1635330410000|2021-10-27 10:26:50|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|12875
1635330430000|2021-10-27 10:27:10||264.4||264.4||264.4||264.4|0
1635330460000|2021-10-27 10:27:40||264.5||264.5||264.5||264.4|48
1635330470000|2021-10-27 10:27:50||264.4||264.4||264.4||264.4|222
1635330480000|2021-10-27 10:28:00|264.5|264.3|264.4|264.3|264.5|264.3|264.4|264.3|757
1635330540000|2021-10-27 10:29:00|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|8575
1635330550000|2021-10-27 10:29:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|757
1635330590000|2021-10-27 10:29:50|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|16689
1635330660000|2021-10-27 10:31:00|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|19998
1635330670000|2021-10-27 10:31:10|264.6|264.6|264.6|264.5|264.7|264.6|264.6|264.4|10076
1635330710000|2021-10-27 10:31:50|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|7964
1635330720000|2021-10-27 10:32:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|1425
1635330730000|2021-10-27 10:32:10||264.5||264.6||264.6||264.5|0
1635330770000|2021-10-27 10:32:50|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|9692
1635330800000|2021-10-27 10:33:20|264.9|264.7|264.8|264.7|264.9|264.8|264.8|264.7|5586
1635330810000|2021-10-27 10:33:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|1535
1635330830000|2021-10-27 10:33:50|264.6|264.5|264.6|264.5|264.7|264.6|264.6|264.5|20145
1635330840000|2021-10-27 10:34:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|0
1635330860000|2021-10-27 10:34:20|264.4|264.3|264.4|264.3|264.5|264.4|264.4|264.3|14266
1635330960000|2021-10-27 10:36:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|6912
1635331050000|2021-10-27 10:37:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|9595
1635331130000|2021-10-27 10:38:50|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|3865
1635331140000|2021-10-27 10:39:00|264.4||264.4||264.4||264.4||2260
1635331150000|2021-10-27 10:39:10|264.3||264.3||264.3||264.3||0
1635331180000|2021-10-27 10:39:40|264.2|264.1|264.3|264.2|264.4|264.3|264.2|264.1|27460
1635331190000|2021-10-27 10:39:50|264.4||264.4||264.4||264.4||2500
1635331200000|2021-10-27 10:40:00|264.3||264.3||264.3||264.3||0
1635331220000|2021-10-27 10:40:20|264.4||264.4||264.4||264.4||3260
1635331240000|2021-10-27 10:40:40|264.3||264.3||264.3||264.3||0
1635331250000|2021-10-27 10:40:50|||||||||193
1635331280000|2021-10-27 10:41:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|5743
1635331350000|2021-10-27 10:42:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|6217
1635331370000|2021-10-27 10:42:50|||||||||1000
1635331410000|2021-10-27 10:43:30|||||||||3000
1635331470000|2021-10-27 10:44:30|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|21432
1635331530000|2021-10-27 10:45:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|14316
1635331550000|2021-10-27 10:45:50|||||||||118
1635331620000|2021-10-27 10:47:00|264.1|264|264.1|264|264.1|264|264.1|264|5011
1635331690000|2021-10-27 10:48:10|264|263.9|264.1|264|264.1|264|264|263.9|32673
1635331720000|2021-10-27 10:48:40|264|263.9|264.1|264|264.1|264|264|263.9|7826
1635331730000|2021-10-27 10:48:50|264|263.9|263.9|263.8|264|263.9|263.9|263.8|26212
1635331740000|2021-10-27 10:49:00|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.7|7340
1635331750000|2021-10-27 10:49:10||263.6||263.7||263.7||263.6|11511
1635331760000|2021-10-27 10:49:20||263.6||263.7||263.7||263.6|6580
1635331770000|2021-10-27 10:49:30|263.7|263.6|263.9|263.8|263.9|263.8|263.7|263.6|62703
1635331780000|2021-10-27 10:49:40|264|263.9|263.9|263.8|264|263.9|263.9|263.8|8808
1635331810000|2021-10-27 10:50:10|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|9192
1635331940000|2021-10-27 10:52:20||263.6||263.7||263.7||263.6|9653
1635331950000|2021-10-27 10:52:30|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|9459
1635332020000|2021-10-27 10:53:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|13377
1635332110000|2021-10-27 10:55:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|12940
1635332130000|2021-10-27 10:55:30||263.7||263.7||263.7||263.7|3869
1635332160000|2021-10-27 10:56:00|263.8|263.8|263.9|263.8|264|263.9|263.8|263.8|30544
1635332170000|2021-10-27 10:56:10||263.7||263.8||263.8||263.7|759
1635332180000|2021-10-27 10:56:20|264|263.9|264|263.9|264|263.9|263.9|263.8|10404
1635332220000|2021-10-27 10:57:00|||||||||5000
1635332270000|2021-10-27 10:57:50|||||||||1000
1635332280000|2021-10-27 10:58:00|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.7|11650
1635332300000|2021-10-27 10:58:20|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|4396
1635332310000|2021-10-27 10:58:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|186
1635332330000|2021-10-27 10:58:50|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|8091
1635332340000|2021-10-27 10:59:00||263.8||263.8||263.8||263.8|0
1635332350000|2021-10-27 10:59:10|||||||||69
1635332390000|2021-10-27 10:59:50|264|263.9|264.1|263.9|264.1|264|264|263.9|27609
1635332400000|2021-10-27 11:00:00|264|263.8|264|263.8|264|263.9|263.9|263.8|6428
1635332410000|2021-10-27 11:00:10|263.9|263.9|264|263.8|264|263.9|263.9|263.8|2534
1635332450000|2021-10-27 11:00:50|264.1|263.9|264.2|264|264.2|264.1|264.1|263.9|38484
1635332460000|2021-10-27 11:01:00|264.1||264.2||264.2||264.1||0
1635332520000|2021-10-27 11:02:00|264.1||264.1||264.1||264.1||0
1635332570000|2021-10-27 11:02:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|9452
1635332580000|2021-10-27 11:03:00|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|10784
1635332590000|2021-10-27 11:03:10|264.3||264.2||264.3||264.2||6256
1635332600000|2021-10-27 11:03:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|0
1635332700000|2021-10-27 11:05:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|11012
1635332720000|2021-10-27 11:05:20|264.3|264.2|264.3|264.2|264.4|264.2|264.3|264.2|5166
1635332880000|2021-10-27 11:08:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|15278
1635332920000|2021-10-27 11:08:40|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.4|18967
1635332940000|2021-10-27 11:09:00|264.4|264.3|264.4|264.3|264.5|264.3|264.4|264.3|12172
1635332950000|2021-10-27 11:09:10|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|7645
1635332970000|2021-10-27 11:09:30|||||||||219
1635332990000|2021-10-27 11:09:50|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|11770
1635333000000|2021-10-27 11:10:00|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|7692
1635333010000|2021-10-27 11:10:10||264.6||264.6||264.6||264.6|0
1635333020000|2021-10-27 11:10:20||264.5||264.6||264.6||264.5|0
1635333160000|2021-10-27 11:12:40|||||||||200
1635333210000|2021-10-27 11:13:30||264.5||264.6||264.6||264.5|106203
1635333220000|2021-10-27 11:13:40||264.5||264.6||264.6||264.5|6397
1635333230000|2021-10-27 11:13:50|264.6|264.5|264.6|264.5|264.7|264.6|264.6|264.5|10362
1635333270000|2021-10-27 11:14:30|||||||||4361
1635333300000|2021-10-27 11:15:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|5500
1635333420000|2021-10-27 11:17:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|16940
1635333450000|2021-10-27 11:17:30|264.5|264.4|264.5|264.4|264.6|264.5|264.5|264.4|44868
1635333460000|2021-10-27 11:17:40||264.3||264.4||264.4||264.3|18764
1635333520000|2021-10-27 11:18:40|||||||||550
1635333530000|2021-10-27 11:18:50||264.3||264.4||264.4||264.3|22887
1635333540000|2021-10-27 11:19:00||264.3||264.4||264.4||264.3|18047
1635333550000|2021-10-27 11:19:10||264.3||264.4||264.4||264.3|9070
1635333560000|2021-10-27 11:19:20|||||||||716
1635333580000|2021-10-27 11:19:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|27129
1635333600000|2021-10-27 11:20:00|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|21309
1635333640000|2021-10-27 11:20:40|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|10681
1635333660000|2021-10-27 11:21:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|6562
1635333680000|2021-10-27 11:21:20|||||||||5478
1635333740000|2021-10-27 11:22:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|8011
1635333820000|2021-10-27 11:23:40|264.9|264.8|265|264.9|265|264.9|264.9|264.8|10926
1635333850000|2021-10-27 11:24:10|265.1|265|265.1|265|265.1|265|265.1|265|12488
1635333860000|2021-10-27 11:24:20|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265|19736
1635333880000|2021-10-27 11:24:40|||||||||1172
1635333950000|2021-10-27 11:25:50|||||||||219
1635333990000|2021-10-27 11:26:30|||||||||1094
1635334000000|2021-10-27 11:26:40|265.4|265.3|265.4|265.3|265.5|265.3|265.4|265.3|17113
1635334050000|2021-10-27 11:27:30|||||||||632
1635334160000|2021-10-27 11:29:20|265.5|265.4|265.2|265.1|265.5|265.4|265.2|265.1|68970
1635334370000|2021-10-27 11:32:50|265.1|265|265|264.9|265.1|265|265|264.9|44360
1635334380000|2021-10-27 11:33:00|264.9|264.8|264.9|264.7|264.9|264.8|264.8|264.7|24797
1635334390000|2021-10-27 11:33:10|264.8|264.6|264.8|264.7|264.8|264.7|264.7|264.6|6005
1635334400000|2021-10-27 11:33:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|11656
1635334410000|2021-10-27 11:33:30||264.5||264.6||264.6||264.5|22545
1635334430000|2021-10-27 11:33:50|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|14411
1635334460000|2021-10-27 11:34:20|264.6||264.6||264.6||264.6||2129
1635334480000|2021-10-27 11:34:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|8435
1635334500000|2021-10-27 11:35:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3402
1635334510000|2021-10-27 11:35:10|||||||||1215
1635334570000|2021-10-27 11:36:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4092
1635334580000|2021-10-27 11:36:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|3390
1635334620000|2021-10-27 11:37:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|0
1635334630000|2021-10-27 11:37:10|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|2143
1635334710000|2021-10-27 11:38:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|11853
1635334750000|2021-10-27 11:39:10|264.1|264|264.1|264|264.2|264|264.1|264|9097
1635334900000|2021-10-27 11:41:40|||||||||2500
1635334920000|2021-10-27 11:42:00|264.2|264.1|264.3|264.1|264.3|264.2|264.2|264.1|53816
1635334940000|2021-10-27 11:42:20|264.2||264.3||264.3||264.2||0
1635334950000|2021-10-27 11:42:30||264.2||264.2||264.2||264.2|0
1635335000000|2021-10-27 11:43:20|264.4|264.3|264.4|264.3|264.4|264.3|264.3|264.2|32108
1635335200000|2021-10-27 11:46:40|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|39602
1635335210000|2021-10-27 11:46:50||264||264.1||264.1||264|14592
1635335220000|2021-10-27 11:47:00||264||264||264.1||264|638
1635335230000|2021-10-27 11:47:10||264.1||264.1||264.1||264.1|0
1635335260000|2021-10-27 11:47:40|||||||||1421
1635335270000|2021-10-27 11:47:50|264.1|264|264|263.9|264.1|264.1|264|263.8|100675
1635335280000|2021-10-27 11:48:00||263.8||263.9||263.9||263.8|10235
1635335370000|2021-10-27 11:49:30|264.1|264|264.1|263.9|264.1|264|264|263.9|36669
1635335380000|2021-10-27 11:49:40|264||264||264||264||0
1635335410000|2021-10-27 11:50:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3092
1635335450000|2021-10-27 11:50:50||263.7||263.7||263.8||263.7|9826
1635335460000|2021-10-27 11:51:00||263.8||263.8||263.8||263.8|0
1635335570000|2021-10-27 11:52:50|264||263.9||264||263.9||24152
1635335590000|2021-10-27 11:53:10|264||263.9||264||263.9||0
1635335670000|2021-10-27 11:54:30|264|263.9|264|263.9|264|263.9|264|263.9|5902
1635335690000|2021-10-27 11:54:50|||||||||10673
1635335740000|2021-10-27 11:55:40|||||||||685
1635335760000|2021-10-27 11:56:00|263.9|263.8|263.9|263.7|263.9|263.8|263.8|263.7|45440
1635335770000|2021-10-27 11:56:10||263.8||263.8||263.8||263.8|0
1635335820000|2021-10-27 11:57:00|264|263.9|264|263.8|264|263.9|263.9|263.8|17838
1635335850000|2021-10-27 11:57:30||263.9||263.9||263.9||263.9|9913
1635335870000|2021-10-27 11:57:50|||||||||1319
1635335890000|2021-10-27 11:58:10|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|2816
1635335910000|2021-10-27 11:58:30||263.6||263.7||263.7||263.6|0
1635336000000|2021-10-27 12:00:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7887
1635336010000|2021-10-27 12:00:10|||||||||384
1635336020000|2021-10-27 12:00:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|13651
1635336090000|2021-10-27 12:01:30|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|5992
1635336100000|2021-10-27 12:01:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|10398
1635336160000|2021-10-27 12:02:40|||||||||17814
1635336170000|2021-10-27 12:02:50|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|13871
1635336180000|2021-10-27 12:03:00|263.6|263.6|263.6|263.5|263.6|263.6|263.6|263.5|5965
1635336190000|2021-10-27 12:03:10|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|39000
1635336240000|2021-10-27 12:04:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|20791
1635336310000|2021-10-27 12:05:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|6352
1635336350000|2021-10-27 12:05:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|49498
1635336440000|2021-10-27 12:07:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|9412
1635336450000|2021-10-27 12:07:30|263.7|263.6|263.6|263.4|263.7|263.6|263.6|263.4|64696
1635336480000|2021-10-27 12:08:00|263.5|263.3|263.4|263.3|263.5|263.3|263.4|263.3|17984
1635336490000|2021-10-27 12:08:10|||||||||7813
1635336500000|2021-10-27 12:08:20||263.2||263.3||263.3||263.2|3780
1635336650000|2021-10-27 12:10:50|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|67357
1635336680000|2021-10-27 12:11:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|19105
1635336720000|2021-10-27 12:12:00|263.1|263|263.1|263|263.1|263|263.1|263|53779
1635336730000|2021-10-27 12:12:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|16208
1635336800000|2021-10-27 12:13:20|263.1|263|263.1|263|263.1|263|263.1|263|6528
1635336810000|2021-10-27 12:13:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3365
1635336820000|2021-10-27 12:13:40|||||||||4400
1635336910000|2021-10-27 12:15:10|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|31219
1635336950000|2021-10-27 12:15:50|||||||||3410
1635336980000|2021-10-27 12:16:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|10594
1635337050000|2021-10-27 12:17:30|263.4|263.3|263.2|263.1|263.4|263.3|263.2|263.1|27820
1635337060000|2021-10-27 12:17:40|||||||||36000
1635337110000|2021-10-27 12:18:30|263.3||263.3||263.3||263.3||4866
1635337120000|2021-10-27 12:18:40|263.2|263|263.1|263|263.2|263|263.1|263|20042
1635337130000|2021-10-27 12:18:50|||||||||39
1635337260000|2021-10-27 12:21:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|21963
1635337380000|2021-10-27 12:23:00|263.1|263|263.1|263|263.1|263|263.1|263|11510
1635337420000|2021-10-27 12:23:40|||||||||6949
1635337440000|2021-10-27 12:24:00|263.2|263.1|263.1|263|263.2|263.1|263.1|263|28631
1635337470000|2021-10-27 12:24:30|||||||||377
1635337490000|2021-10-27 12:24:50|||||||||2587
1635337500000|2021-10-27 12:25:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|31297
1635337520000|2021-10-27 12:25:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|14367
1635337530000|2021-10-27 12:25:30|||||||||100
1635337560000|2021-10-27 12:26:00|||||||||3656
1635337570000|2021-10-27 12:26:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6883
1635337580000|2021-10-27 12:26:20||263.2||263.3||263.3||263.2|2323
1635337600000|2021-10-27 12:26:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|7721
1635337610000|2021-10-27 12:26:50|||||||||2200
1635337720000|2021-10-27 12:28:40|263.6|263.5|263.8|263.7|263.9|263.8|263.6|263.5|33515
1635337750000|2021-10-27 12:29:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|5797
1635337770000|2021-10-27 12:29:30|264|263.9|264.1|264|264.1|264|264|263.9|3460
1635337780000|2021-10-27 12:29:40|264.2|264.1|264.2|264|264.2|264.1|264.1|264|3036
1635337790000|2021-10-27 12:29:50|264.1||264.1||264.1||264.1||0
1635337800000|2021-10-27 12:30:00|264.2|264.1|264.1|264|264.2|264.1|264.1|264|2500
1635337810000|2021-10-27 12:30:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|2500
1635337820000|2021-10-27 12:30:20|||||||||5053
1635337850000|2021-10-27 12:30:50|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|34190
1635337880000|2021-10-27 12:31:20|||||||||2500
1635337910000|2021-10-27 12:31:50|264.1|264|264.1|264|264.1|264.1|264.1|264|29550
1635337920000|2021-10-27 12:32:00|264|263.9|264|263.8|264|263.9|264|263.8|118368
1635337930000|2021-10-27 12:32:10||263.9||263.8||263.9||263.8|0
1635337980000|2021-10-27 12:33:00|263.9|263.9|263.9|263.8|263.9|263.9|263.9|263.8|23779
1635337990000|2021-10-27 12:33:10|||||||||500
1635338020000|2021-10-27 12:33:40|264|263.9|264.1|263.9|264.1|264|264|263.9|19666
1635338030000|2021-10-27 12:33:50|264||264||264||264||0
1635338040000|2021-10-27 12:34:00|||||||||9029
1635338050000|2021-10-27 12:34:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3005
1635338060000|2021-10-27 12:34:20|||||||||4
1635338090000|2021-10-27 12:34:50|||||||||10000
1635338120000|2021-10-27 12:35:20|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|17622
1635338130000|2021-10-27 12:35:30|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|9490
1635338150000|2021-10-27 12:35:50|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|6698
1635338160000|2021-10-27 12:36:00|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|2500
1635338220000|2021-10-27 12:37:00|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|4402
1635338230000|2021-10-27 12:37:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|0
1635338290000|2021-10-27 12:38:10|264|263.9|264|263.9|264|263.9|264|263.9|19805
1635338300000|2021-10-27 12:38:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|10816
1635338310000|2021-10-27 12:38:30|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|6509
1635338460000|2021-10-27 12:41:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|5159
1635338480000|2021-10-27 12:41:20|264||263.9||264||263.9||0
1635338560000|2021-10-27 12:42:40|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|23360
1635338580000|2021-10-27 12:43:00|264|263.9|264|263.9|264|263.9|264|263.9|1226
1635338590000|2021-10-27 12:43:10|264.1||264.1||264.1||264.1||5237
1635338640000|2021-10-27 12:44:00|264|264|264.1|264|264.1|264|264|264|3043
1635338710000|2021-10-27 12:45:10|||||||||189
1635338750000|2021-10-27 12:45:50|264.2||264.1||264.2||264.1||0
1635338800000|2021-10-27 12:46:40|264.2|264.1|264.2|264|264.2|264.1|264.1|264|10696
1635338830000|2021-10-27 12:47:10||264.1||264.1||264.1||264.1|2000
1635338880000|2021-10-27 12:48:00|264.1|264|264|263.9|264.1|264|264|263.9|28129
1635338930000|2021-10-27 12:48:50|263.9|263.8|264|263.8|264|263.8|263.9|263.8|11306
1635338970000|2021-10-27 12:49:30||263.9||263.9||263.9||263.9|3099
1635338990000|2021-10-27 12:49:50|264.1|263.8|264|263.9|264.1|264|264|263.8|33697
1635339020000|2021-10-27 12:50:20|264.1|264|264.1|264|264.1|264|264.1|264|3329
1635339050000|2021-10-27 12:50:50|||||||||444
1635339110000|2021-10-27 12:51:50|264|263.9|264|263.9|264|263.9|264|263.9|7152
1635339340000|2021-10-27 12:55:40|||||||||1000
1635339360000|2021-10-27 12:56:00|264.1|264|264|263.9|264.1|264|264|263.9|23023
1635339370000|2021-10-27 12:56:10|264.1|264|264.1|264|264.1|264|264.1|264|1917
1635339390000|2021-10-27 12:56:30|264|263.9|264|263.8|264|264|263.9|263.8|30790
1635339420000|2021-10-27 12:57:00|263.9||263.9||263.9||263.9||0
1635339430000|2021-10-27 12:57:10|||||||||5879
1635339440000|2021-10-27 12:57:20|||||||||1500
1635339460000|2021-10-27 12:57:40|||||||||1350
1635339480000|2021-10-27 12:58:00|263.8|263.7|263.9|263.8|263.9|263.8|263.7|263.6|103845
1635339490000|2021-10-27 12:58:10|264||263.9||264||263.9||4432
1635339550000|2021-10-27 12:59:10|264|263.9|263.9|263.8|264|263.9|263.9|263.8|15754
1635339610000|2021-10-27 13:00:10|||||||||73
1635339670000|2021-10-27 13:01:10|||||||||400
1635339690000|2021-10-27 13:01:30|||||||||2460
1635339710000|2021-10-27 13:01:50|264|263.9|264|263.9|264|263.9|263.9|263.8|24294
1635339720000|2021-10-27 13:02:00||263.8||263.9||263.9||263.8|16619
1635339810000|2021-10-27 13:03:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|21767
1635339860000|2021-10-27 13:04:20|||||||||2500
1635339910000|2021-10-27 13:05:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|4898
1635339930000|2021-10-27 13:05:30|||||||||4000
1635340100000|2021-10-27 13:08:20|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.7|63745
1635340110000|2021-10-27 13:08:30|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|13624
1635340160000|2021-10-27 13:09:20|263.8||263.8||263.8||263.8||0
1635340200000|2021-10-27 13:10:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|8729
1635340230000|2021-10-27 13:10:30|||||||||93
1635340250000|2021-10-27 13:10:50|264|263.9|263.9|263.8|264|263.9|263.9|263.8|20604
1635340310000|2021-10-27 13:11:50|264|263.9|264.1|264|264.1|264|264|263.9|30415
1635340440000|2021-10-27 13:14:00|264|263.9|264|263.9|264|263.9|264|263.9|25589
1635340460000|2021-10-27 13:14:20|||||||||2500
1635340500000|2021-10-27 13:15:00|263.9|263.8|264|263.9|264|263.9|263.9|263.8|24924
1635340510000|2021-10-27 13:15:10|264.1|264|264.1|264|264.1|264|264.1|264|32803
1635340550000|2021-10-27 13:15:50|||||||||35
1635340560000|2021-10-27 13:16:00||263.9||264||264||263.9|8431
1635340620000|2021-10-27 13:17:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|37809
1635340630000|2021-10-27 13:17:10|||||||||1000
1635340750000|2021-10-27 13:19:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|37790
1635340820000|2021-10-27 13:20:20|||||||||3436
1635340880000|2021-10-27 13:21:20|||||||||13121
1635340900000|2021-10-27 13:21:40|264.4|264.3|264.6|264.5|264.6|264.5|264.4|264.3|66434
1635340910000|2021-10-27 13:21:50|264.7||264.6||264.7||264.6||8115
1635340970000|2021-10-27 13:22:50|264.7|264.4|264.7|264.5|264.7|264.6|264.7|264.4|21860
1635340980000|2021-10-27 13:23:00||264.6||264.6||264.6||264.5|3087
1635340990000|2021-10-27 13:23:10|264.8||264.8||264.8||264.8||728
1635341000000|2021-10-27 13:23:20||264.7||264.7||264.7||264.7|0
1635341020000|2021-10-27 13:23:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|4552
1635341100000|2021-10-27 13:25:00|265|264.9|265|264.9|265|264.9|265|264.9|6101
1635341120000|2021-10-27 13:25:20|265.1|265|265.1|265|265.1|265|265.1|265|21937
1635341130000|2021-10-27 13:25:30|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|8995
1635341140000|2021-10-27 13:25:40|265.2|265.1|265.2|265.1|265.3|265.2|265.1|265|28425
1635341250000|2021-10-27 13:27:30|265.3|265.2|265.3|265.1|265.3|265.2|265.2|265.1|22338
1635341310000|2021-10-27 13:28:30|265.4|265.2|265.4|265.3|265.4|265.3|265.4|265.2|5333
1635341320000|2021-10-27 13:28:40|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|38596
1635341330000|2021-10-27 13:28:50|265.4||265.4||265.4||265.4||2500
1635341340000|2021-10-27 13:29:00|265.3|265.3|265.4|265.3|265.4|265.3|265.3|265.2|0
1635341350000|2021-10-27 13:29:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2500
1635341400000|2021-10-27 13:30:00|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|21670
1635341410000|2021-10-27 13:30:10|265.3|265.2|265.3|265.1|265.3|265.3|265.2|265.1|41277
1635341430000|2021-10-27 13:30:30|265.2||265.3||265.3||265.2||2394
1635341440000|2021-10-27 13:30:40|265.4|265.2|265.4|265.2|265.4|265.3|265.4|265.2|5633
1635341450000|2021-10-27 13:30:50|265.5|265.3|265.5|265.4|265.6|265.4|265.5|265.3|5606
1635341460000|2021-10-27 13:31:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|13106
1635341470000|2021-10-27 13:31:10|||||||||3000
1635341480000|2021-10-27 13:31:20|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|10858
1635341510000|2021-10-27 13:31:50|||||||||400
1635341520000|2021-10-27 13:32:00|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|26851
1635341530000|2021-10-27 13:32:10|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|437
1635341570000|2021-10-27 13:32:50|265.6|265.4|265.6|265.5|265.7|265.5|265.6|265.4|6972
1635341580000|2021-10-27 13:33:00|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|16344
1635341610000|2021-10-27 13:33:30|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|7117
1635341630000|2021-10-27 13:33:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|19199
1635341640000|2021-10-27 13:34:00|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|754
1635341650000|2021-10-27 13:34:10|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|10447
1635341670000|2021-10-27 13:34:30|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|23046
1635341690000|2021-10-27 13:34:50|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|17696
1635341700000|2021-10-27 13:35:00|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|5767
1635341710000|2021-10-27 13:35:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|17345
1635341720000|2021-10-27 13:35:20||265||265.1||265.1||265|11868
1635341730000|2021-10-27 13:35:30|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|8638
1635341740000|2021-10-27 13:35:40|265.2|265.2|265.3|265.2|265.3|265.2|265.2|265.2|0
1635341750000|2021-10-27 13:35:50|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|39374
1635341760000|2021-10-27 13:36:00|265.3|265.3|265.3|265.2|265.3|265.3|265.3|265.2|2500
1635341770000|2021-10-27 13:36:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|14636
1635341780000|2021-10-27 13:36:20|265.3||265.3||265.3||265.3||4092
1635341790000|2021-10-27 13:36:30|265.4|265.2|265.4|265.3|265.4|265.3|265.4|265.2|10298
1635341800000|2021-10-27 13:36:40||265.2||265.2||265.2||265.2|14262
1635341810000|2021-10-27 13:36:50||265.3||265.3||265.3||265.3|0
1635341830000|2021-10-27 13:37:10||265.2||265.2||265.2||265.2|0
1635341840000|2021-10-27 13:37:20||265.3||265.2||265.3||265.2|3788
1635341860000|2021-10-27 13:37:40|265.3||265.3||265.3||265.3||0
1635341870000|2021-10-27 13:37:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|4501
1635341890000|2021-10-27 13:38:10|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|11587
1635341900000|2021-10-27 13:38:20||265.3||265.3||265.3||265.3|0
1635341970000|2021-10-27 13:39:30|265.3|265.2|265.2|265|265.3|265.2|265.2|265|53522
1635341980000|2021-10-27 13:39:40|265.1|264.9|264.9|264.8|265.1|264.9|264.9|264.8|15479
1635341990000|2021-10-27 13:39:50||264.7||264.7||264.7||264.7|8339
1635342010000|2021-10-27 13:40:10||264.8||264.7||264.8||264.7|5892
1635342040000|2021-10-27 13:40:40||264.8||264.8||264.8||264.7|0
1635342120000|2021-10-27 13:42:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|6187
1635342180000|2021-10-27 13:43:00|264.9|264.8|264.9|264.8|265|264.8|264.8|264.7|56448
1635342250000|2021-10-27 13:44:10|265|264.9|265|264.9|265|264.9|265|264.9|13296
1635342260000|2021-10-27 13:44:20||264.8||264.9||264.9||264.8|11270
1635342280000|2021-10-27 13:44:40|265.1|265|265.2|265.1|265.2|265.1|265.1|265|11007
1635342290000|2021-10-27 13:44:50|265.3||265.3||265.3||265.3||0
1635342300000|2021-10-27 13:45:00|265.2||265.2||265.2||265.2||0
1635342310000|2021-10-27 13:45:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|5099
1635342390000|2021-10-27 13:46:30|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|15891
1635342420000|2021-10-27 13:47:00|265.4|265.3|265.4|265.3|265.4|265.3|265.3|265.2|18180
1635342440000|2021-10-27 13:47:20|265.3|265.2|265.3|265.2|265.3|265.3|265.3|265.2|35849
1635342480000|2021-10-27 13:48:00|||||||||14350
1635342490000|2021-10-27 13:48:10|265.2|265.1|265.2|265.1|265.2|265.2|265.2|265.1|18026
1635342550000|2021-10-27 13:49:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|26021
1635342580000|2021-10-27 13:49:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|10332
1635342590000|2021-10-27 13:49:50|265.1|265|265.1|265|265.1|265|265.1|265|23146
1635342600000|2021-10-27 13:50:00|265|264.9|264.9|264.8|265|264.9|264.9|264.8|25117
1635342610000|2021-10-27 13:50:10|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|11145
1635342620000|2021-10-27 13:50:20|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|23717
1635342650000|2021-10-27 13:50:50|||||||||4741
1635342670000|2021-10-27 13:51:10|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|10238
1635342680000|2021-10-27 13:51:20|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|9666
1635342740000|2021-10-27 13:52:20|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|6930
1635342780000|2021-10-27 13:53:00|264.3|264.2|264.3|264.2|264.3|264.3|264.3|264.2|3270
1635342800000|2021-10-27 13:53:20|264.4|264.3|264.5|264.4|264.6|264.5|264.4|264.3|31471
1635342860000|2021-10-27 13:54:20|264.6|264.5|264.6|264.5|264.6|264.5|264.5|264.4|17069
1635342930000|2021-10-27 13:55:30|264.5|264.4|264.5|264.4|264.6|264.4|264.5|264.4|20311
1635342940000|2021-10-27 13:55:40|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|8063
1635342990000|2021-10-27 13:56:30|264.7|264.5|264.6|264.4|264.7|264.6|264.6|264.4|5320
1635343000000|2021-10-27 13:56:40||264.5||264.5||264.5||264.5|0
1635343020000|2021-10-27 13:57:00|264.5|264.4|264.5|264.4|264.6|264.4|264.5|264.4|7250
1635343070000|2021-10-27 13:57:50|||||||||41
1635343100000|2021-10-27 13:58:20|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|15062
1635343140000|2021-10-27 13:59:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.4|6311
1635343160000|2021-10-27 13:59:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|10262
1635343190000|2021-10-27 13:59:50|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|10833
1635343200000|2021-10-27 14:00:00|264.6|264.5|264.6|264.3|264.6|264.5|264.6|264.3|3826
1635343210000|2021-10-27 14:00:10||264.4||264.4||264.4||264.4|0
1635343220000|2021-10-27 14:00:20|264.5|264.3|264.5|264.4|264.5|264.4|264.5|264.3|3519
1635343230000|2021-10-27 14:00:30|264.6||264.6||264.6||264.6||0
1635343260000|2021-10-27 14:01:00|264.5||264.5||264.5||264.5||0
1635343280000|2021-10-27 14:01:20|||||||||78
1635343340000|2021-10-27 14:02:20|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|7284
1635343350000|2021-10-27 14:02:30|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|6500
1635343430000|2021-10-27 14:03:50||264.5||264.5||264.5||264.5|5500
1635343460000|2021-10-27 14:04:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|4596
1635343470000|2021-10-27 14:04:30||264.5||264.6||264.6||264.5|21933
1635343480000|2021-10-27 14:04:40|||||||||150
1635343530000|2021-10-27 14:05:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|8158
1635343550000|2021-10-27 14:05:50|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|24095
1635343570000|2021-10-27 14:06:10|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|33116
1635343600000|2021-10-27 14:06:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|8267
1635343660000|2021-10-27 14:07:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|6825
1635343670000|2021-10-27 14:07:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|4386
1635343680000|2021-10-27 14:08:00|264.5||264.4||264.5||264.4||5102
1635343690000|2021-10-27 14:08:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|757
1635343740000|2021-10-27 14:09:00|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|13898
1635343760000|2021-10-27 14:09:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|53800
1635343770000|2021-10-27 14:09:30|264.5|264.4|264.6|264.4|264.6|264.5|264.5|264.4|11446
1635343830000|2021-10-27 14:10:30|264.7|264.5|264.9|264.8|264.9|264.8|264.7|264.5|71392
1635343850000|2021-10-27 14:10:50|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|21274
1635343890000|2021-10-27 14:11:30|265|264.8|265.1|264.9|265.1|265|265|264.8|17751
1635343980000|2021-10-27 14:13:00||265||265||265||264.9|5183
1635343990000|2021-10-27 14:13:10||264.9||265||265||264.9|3947
1635344010000|2021-10-27 14:13:30|265|264.9|264.9|264.8|265|264.9|264.9|264.8|9443
1635344030000|2021-10-27 14:13:50|||||||||1000
1635344060000|2021-10-27 14:14:20|264.8|264.7|264.8|264.7|264.9|264.7|264.8|264.7|23546
1635344110000|2021-10-27 14:15:10|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|23288
1635344250000|2021-10-27 14:17:30||264.8||264.8||264.8||264.8|1000
1635344260000|2021-10-27 14:17:40|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|4227
1635344290000|2021-10-27 14:18:10|264.8||264.8||264.8||264.8||0
1635344370000|2021-10-27 14:19:30|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|42897
1635344440000|2021-10-27 14:20:40|264.7|264.5|264.6|264.5|264.7|264.5|264.6|264.5|15072
1635344460000|2021-10-27 14:21:00|||||||||6198
1635344470000|2021-10-27 14:21:10|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|8997
1635344490000|2021-10-27 14:21:30|||||||||1639
1635344500000|2021-10-27 14:21:40|||||||||999
1635344510000|2021-10-27 14:21:50|||||||||1499
1635344520000|2021-10-27 14:22:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|28674
1635344530000|2021-10-27 14:22:10|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|5868
1635344560000|2021-10-27 14:22:40|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|19324
1635344570000|2021-10-27 14:22:50||264.4||264.4||264.4||264.4|0
1635344750000|2021-10-27 14:25:50|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|41604
1635344780000|2021-10-27 14:26:20|264.2|264.1|264.1|264|264.2|264.1|264.1|264|19233
1635344810000|2021-10-27 14:26:50|||||||||50
1635344850000|2021-10-27 14:27:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|10648
1635344870000|2021-10-27 14:27:50|||||||||1476
1635344880000|2021-10-27 14:28:00|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|7354
1635344920000|2021-10-27 14:28:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|5992
1635344930000|2021-10-27 14:28:50|264.4|264.3|264.4|264.3|264.5|264.3|264.4|264.3|1942
1635344970000|2021-10-27 14:29:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|14413
1635345000000|2021-10-27 14:30:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|14170
1635345020000|2021-10-27 14:30:20|||||||||4
1635345160000|2021-10-27 14:32:40|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|10648
1635345170000|2021-10-27 14:32:50|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|2500
1635345190000|2021-10-27 14:33:10|||||||||3000
1635345260000|2021-10-27 14:34:20|264.2|264.1|264.2|264.1|264.2|264.1|264.1|264|56542
1635345270000|2021-10-27 14:34:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|4763
1635345320000|2021-10-27 14:35:20|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|19077
1635345340000|2021-10-27 14:35:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|6149
1635345360000|2021-10-27 14:36:00|264.3|264.2|264.3|264.2|264.4|264.2|264.3|264.2|10471
1635345380000|2021-10-27 14:36:20|||||||||199
1635345390000|2021-10-27 14:36:30|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|15255
1635345400000|2021-10-27 14:36:40|264.2|264.1|264.1|264|264.2|264.1|264.1|264|7204
1635345490000|2021-10-27 14:38:10|||||||||2000
1635345520000|2021-10-27 14:38:40|264|263.9|264|263.9|264|264|264|263.9|17643
1635345530000|2021-10-27 14:38:50|264.1|264|264.1|264|264.1|264|264.1|263.9|4901
1635345550000|2021-10-27 14:39:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|21087
1635345650000|2021-10-27 14:40:50|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|13035
1635345670000|2021-10-27 14:41:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|13311
1635345720000|2021-10-27 14:42:00|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|4320
1635345750000|2021-10-27 14:42:30|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|8764
1635345770000|2021-10-27 14:42:50|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.4|2500
1635345820000|2021-10-27 14:43:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|52930
1635345870000|2021-10-27 14:44:30|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|8344
1635345880000|2021-10-27 14:44:40|||||||||1120
1635345930000|2021-10-27 14:45:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4293
1635345950000|2021-10-27 14:45:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|11857
1635345960000|2021-10-27 14:46:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.3|39229
1635345970000|2021-10-27 14:46:10||264.3||264.4||264.4||264.3|47135
1635345980000|2021-10-27 14:46:20|||||||||1135
1635346080000|2021-10-27 14:48:00|||||||||4000
1635346110000|2021-10-27 14:48:30|264.4|264.3|264.4|264.3|264.4|264.4|264.4|264.3|45937
1635346130000|2021-10-27 14:48:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.3|8034
1635346170000|2021-10-27 14:49:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|15159
1635346180000|2021-10-27 14:49:40|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|19591
1635346190000|2021-10-27 14:49:50||264.4||264.4||264.4||264.4|0
1635346200000|2021-10-27 14:50:00|264.6||264.5||264.6||264.5||10375
1635346220000|2021-10-27 14:50:20||264.3||264.4||264.4||264.3|9712
1635346250000|2021-10-27 14:50:50|||||||||549
1635346260000|2021-10-27 14:51:00|264.4|264.3|264.4|264.3|264.5|264.3|264.4|264.3|1055
1635346280000|2021-10-27 14:51:20|||||||||12396
1635346290000|2021-10-27 14:51:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|11095
1635346300000|2021-10-27 14:51:40|||||||||1250
1635346320000|2021-10-27 14:52:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|7020
1635346430000|2021-10-27 14:53:50|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|20436
1635346460000|2021-10-27 14:54:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4334
1635346480000|2021-10-27 14:54:40|264.4|264.3|264.4|264.3|264.5|264.3|264.4|264.3|25639
1635346490000|2021-10-27 14:54:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|0
1635346520000|2021-10-27 14:55:20|||||||||1000
1635346550000|2021-10-27 14:55:50|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|22964
1635346580000|2021-10-27 14:56:20|||||||||2000
1635346620000|2021-10-27 14:57:00|264.6|264.5|264.5|264.4|264.7|264.6|264.5|264.4|15357
1635346630000|2021-10-27 14:57:10|264.6||264.6||264.6||264.6||8237
1635346650000|2021-10-27 14:57:30|264.5|264.3|264.5|264.4|264.5|264.4|264.5|264.3|24658
1635346670000|2021-10-27 14:57:50|264.6||264.5||264.6||264.5||8348
1635346680000|2021-10-27 14:58:00|||||||||9891
1635346700000|2021-10-27 14:58:20|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|4986
1635346740000|2021-10-27 14:59:00|264.6||264.5||264.6||264.5||13476
1635346780000|2021-10-27 14:59:40|||||||||3000
1635346790000|2021-10-27 14:59:50|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|4325
1635346910000|2021-10-27 15:01:50|||||||||10000
1635346950000|2021-10-27 15:02:30|||||||||38677
1635346960000|2021-10-27 15:02:40|||||||||470
1635347000000|2021-10-27 15:03:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|17294
1635347040000|2021-10-27 15:04:00|264.9|264.8|265|264.9|265|264.9|264.9|264.8|15013
1635347120000|2021-10-27 15:05:20|264.9|264.8|265|264.9|265|264.9|264.9|264.8|35889
1635347140000|2021-10-27 15:05:40|265.1||265||265.1||265||26994
1635347170000|2021-10-27 15:06:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|9303
1635347190000|2021-10-27 15:06:30|||||||||100
1635347210000|2021-10-27 15:06:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|7781
1635347300000|2021-10-27 15:08:20|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|15597
1635347310000|2021-10-27 15:08:30|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|14495
1635347320000|2021-10-27 15:08:40|264.7|264.7|264.7|264.6|264.7|264.7|264.7|264.6|3590
1635347450000|2021-10-27 15:10:50|||||||||717
1635347490000|2021-10-27 15:11:30|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|16307
1635347500000|2021-10-27 15:11:40|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|1499
1635347560000|2021-10-27 15:12:40|264.6|264.5|264.4|264.3|264.6|264.5|264.4|264.3|69903
1635347590000|2021-10-27 15:13:10|264.6|264.5|264.4|264.3|264.6|264.5|264.3|264.2|183571
1635347600000|2021-10-27 15:13:20|||||||||3000
1635347650000|2021-10-27 15:14:10|264.3|264.2|264.3|264.2|264.3|264.2|264.2|264.1|12642
1635347680000|2021-10-27 15:14:40|264.2|264.1|264.2|264.1|264.2|264.2|264.2|264.1|4375
1635347690000|2021-10-27 15:14:50|264.2|264|264.2|264|264.2|264|264.2|264|0
1635347700000|2021-10-27 15:15:00|264.3|264.1|264.4|264.2|264.4|264.2|264.2|264|0
1635347710000|2021-10-27 15:15:10|264.3|264.1|264.3|264|264.3|264.1|264.3|264|0
1635347720000|2021-10-27 15:15:20||264.1||264.1||264.1||264.1|0
1635347740000|2021-10-27 15:15:40|264.2|264|264.2|264|264.2|264|264.2|264|0
1635347750000|2021-10-27 15:15:50|264.3|264.1|264.1|263.9|264.3|264.1|264.1|263.9|148
1635347770000|2021-10-27 15:16:10|264.2|264|264.1|263.8|264.2|264|264.1|263.8|0
1635347780000|2021-10-27 15:16:20|264.2|263.9|264.1|263.9|264.2|263.9|264.1|263.9|0
1635347790000|2021-10-27 15:16:30|264.2||264.2||264.2||264.2||0
1635347800000|2021-10-27 15:16:40|264.1|263.8|264.1|263.8|264.2|263.9|264.1|263.8|0
1635347810000|2021-10-27 15:16:50|264.2|263.9|264|263.8|264.2|263.9|264|263.8|0
1635347830000|2021-10-27 15:17:10|264.2|264|264.2|264|264.2|264|264.2|264|0
1635347840000|2021-10-27 15:17:20|264.1|263.9|264.1|263.9|264.1|263.9|264.1|263.9|0
1635347850000|2021-10-27 15:17:30|264.2|264|264.1|263.9|264.2|264|264.1|263.9|0
1635347880000|2021-10-27 15:18:00|264.2|264|264.2|264|264.2|264|264.2|264|0
1635347890000|2021-10-27 15:18:10|264.3|264.1|264.3|264.1|264.3|264.1|264.3|264.1|2691
1635347900000|2021-10-27 15:18:20|264.2|264|264.3|264.1|264.3|264.1|264.2|264|0
1635347910000|2021-10-27 15:18:30|264.2|264|264.3|264.1|264.3|264.1|264.2|264|0
1635347930000|2021-10-27 15:18:50|264.2|264|264.2|264|264.2|264|264.2|264|0
1635347950000|2021-10-27 15:19:10|264.3|264.1|264.3|264.1|264.3|264.1|264.3|264.1|0
1635347970000|2021-10-27 15:19:30|264.2|264|264.2|264|264.3|264.1|264.2|264|0
1635347980000|2021-10-27 15:19:40|264.3|264.1|264.3|264.1|264.3|264.1|264.3|264.1|0
1635347990000|2021-10-27 15:19:50|264.2|264|264.3|264.1|264.3|264.1|264.2|264|0
1635348000000|2021-10-27 15:20:00|264.2|264|264.4|264.1|264.4|264.1|264.2|264|1521
1635348030000|2021-10-27 15:20:30|264.3|264|264.4|264.1|264.4|264.1|264.3|264|0
1635348040000|2021-10-27 15:20:40|264.3|264|264.3|264|264.3|264|264.3|264|0
1635348050000|2021-10-27 15:20:50|264.4|264.1|264.3|264.1|264.4|264.1|264.3|264.1|0
1635348060000|2021-10-27 15:21:00|264.2|264|264.2|264|264.3|264.1|264.1|263.9|1776
1635348070000|2021-10-27 15:21:10|264.1|263.9|264.2|264|264.2|264|264.1|263.9|0
1635348080000|2021-10-27 15:21:20|264.1|263.9|264.2|264|264.2|264|264.1|263.9|0
1635348090000|2021-10-27 15:21:30|264.1|263.9|264.2|264|264.2|264|264.1|263.9|0
1635348100000|2021-10-27 15:21:40|264.1|263.9|264.2|264|264.2|264|264.1|263.9|0
1635348110000|2021-10-27 15:21:50|264.1|263.9|264.2|264|264.2|264|264.1|263.9|0
1635348130000|2021-10-27 15:22:10|264.1|263.9|264.2|264|264.2|264|264.1|263.9|0
1635348140000|2021-10-27 15:22:20|264.1|263.9|264.1|263.9|264.1|263.9|264.1|263.9|0
1635348150000|2021-10-27 15:22:30|263.9|263.7|264.1|263.9|264.1|263.9|263.9|263.7|2500
1635348160000|2021-10-27 15:22:40|264|263.8|264.1|263.9|264.1|263.9|264|263.8|0
1635348170000|2021-10-27 15:22:50|264|263.8|264|263.8|264.1|263.9|264|263.8|0
1635348180000|2021-10-27 15:23:00|264.1|263.9|264.1|263.9|264.1|263.9|264.1|263.9|0
1635348190000|2021-10-27 15:23:10|264|263.8|264|263.8|264.1|263.9|264|263.8|250
1635348200000|2021-10-27 15:23:20|264.1|263.9|264|263.8|264.1|263.9|264|263.8|0
1635348220000|2021-10-27 15:23:40|264.1|263.9|264.1|263.8|264.1|263.9|264|263.7|2000
1635348230000|2021-10-27 15:23:50|264|263.9|264|263.8|264|263.9|264|263.8|0
1635348240000|2021-10-27 15:24:00|264.1|263.9|264|263.8|264.1|263.9|264|263.8|0
1635348250000|2021-10-27 15:24:10|264.1|263.9|264.1|263.9|264.1|263.9|264.1|263.9|0
1635348260000|2021-10-27 15:24:20|264|263.8|264|263.7|264.1|263.9|264|263.7|0
1635348270000|2021-10-27 15:24:30|264.1|263.8|264|263.7|264.1|263.8|264|263.7|0
1635348280000|2021-10-27 15:24:40|264.1|263.8|264.1|263.8|264.1|263.8|264.1|263.8|0
1635348290000|2021-10-27 15:24:50|264||264||264||264||0
1635348300000|2021-10-27 15:25:00|263.9|263.7|264.2|264|264.2|264|263.9|263.7|2500
1635348310000|2021-10-27 15:25:10|264.3|264.1|264.1|263.9|264.3|264.1|264.1|263.9|824
1635348320000|2021-10-27 15:25:20|264.2|264|264.2|264|264.2|264|264.1|263.9|918
1635348330000|2021-10-27 15:25:30|264.1|263.9|264.1|263.9|264.2|264|264.1|263.9|0
1635348340000|2021-10-27 15:25:40|264.2|264|264.5|264.3|264.5|264.3|264.2|264|2500
1635348350000|2021-10-27 15:25:50|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|0
1635348360000|2021-10-27 15:26:00|264.5|264.3|264.3|264.1|264.5|264.3|264.2|264|2000
1635348370000|2021-10-27 15:26:10|264.2|264|264.3|264.1|264.3|264.1|264.2|264|0
1635348390000|2021-10-27 15:26:30|264.4|264.2|264.3|264.1|264.4|264.2|264.3|264.1|0
1635348400000|2021-10-27 15:26:40|264.4|264.2|264.3|264.1|264.4|264.2|264.3|264.1|0
1635348410000|2021-10-27 15:26:50|264.4|264.2|264.4|264.2|264.4|264.2|264.3|264.1|0
1635348420000|2021-10-27 15:27:00|264.3|264.1|264.4|264.2|264.4|264.2|264.3|264.1|0
1635348430000|2021-10-27 15:27:10|264.3|264.1|264.4|264.2|264.5|264.3|264.3|264.1|757
1635348440000|2021-10-27 15:27:20|264.5|264.3|264.4|264.2|264.5|264.3|264.4|264.2|2500
1635348470000|2021-10-27 15:27:50|264.5|264.3|264.4|264.2|264.5|264.3|264.4|264.2|0
1635348480000|2021-10-27 15:28:00|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|0
1635348490000|2021-10-27 15:28:10|264.6|264.4|264.6|264.4|264.7|264.5|264.6|264.4|727
1635348500000|2021-10-27 15:28:20|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|0
1635348510000|2021-10-27 15:28:30|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1635348520000|2021-10-27 15:28:40|264.7|264.5|264.8|264.6|264.8|264.6|264.7|264.5|757
1635348530000|2021-10-27 15:28:50|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|0
1635348540000|2021-10-27 15:29:00|264.8|264.6|264.8|264.6|264.8|264.6|264.7|264.5|0
1635348560000|2021-10-27 15:29:20|264.7|264.5|264.9|264.7|264.9|264.7|264.7|264.5|756
1635348570000|2021-10-27 15:29:30|264.8|264.6|265|264.8|265|264.8|264.8|264.6|1200
1635348580000|2021-10-27 15:29:40|264.9|264.7|264.9|264.7|265|264.7|264.9|264.6|0
1635348590000|2021-10-27 15:29:50|265|264.8|264.9|264.7|265|264.8|264.9|264.7|1426
1635404410000|2021-10-28 07:00:10|265.3|265|264.7|264.5|265.3|265|264.7|264.5|95513
1635404420000|2021-10-28 07:00:20|264.6|264.4|263.7|263.5|264.6|264.4|263.7|263.5|38381
1635404430000|2021-10-28 07:00:30|263.8|263.6|264.3|264|264.4|264|263.7|263.5|52170
1635404440000|2021-10-28 07:00:40|264.2|263.8|264|263.7|264.3|263.9|263.7|263.6|21009
1635404450000|2021-10-28 07:00:50|263.9|263.6|263.7|263.5|263.9|263.6|263.6|263.5|13139
1635404460000|2021-10-28 07:01:00|263.6|263.4|263.6|263.2|263.6|263.4|263.4|263.1|2525
1635404470000|2021-10-28 07:01:10|263.5|263.1|263.6|263.2|263.6|263.2|263.4|263.1|2240
1635404490000|2021-10-28 07:01:30|263.5||263.5||263.5||263.5||0
1635404500000|2021-10-28 07:01:40|263.6|263.3|263.6|263.4|263.6|263.4|263.6|263.3|2227
1635404520000|2021-10-28 07:02:00|263.7|263.5|263.6|263.4|263.7|263.5|263.6|263.4|2789
1635404530000|2021-10-28 07:02:10|263.5|263.3|263.4|263.1|263.5|263.3|263.4|263.1|2994
1635404540000|2021-10-28 07:02:20|263.3|263|263|262.7|263.3|263|263|262.7|10173
1635404580000|2021-10-28 07:03:00|262.9|262.6|262.8|262.5|262.9|262.6|262.8|262.5|18361
1635404600000|2021-10-28 07:03:20|262.7|262.4|262.6|262.4|262.7|262.4|262.5|262.3|19699
1635404610000|2021-10-28 07:03:30|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|2500
1635404620000|2021-10-28 07:03:40|262.5|262.3|262.4|262.3|262.5|262.3|262.3|262.2|8075
1635404630000|2021-10-28 07:03:50|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|500
1635404640000|2021-10-28 07:04:00|262.2|262|262.3|262|262.3|262.2|262.2|262|9136
1635404650000|2021-10-28 07:04:10|262.4|262.1|262.4|262.3|262.4|262.3|262.4|262.1|4922
1635404680000|2021-10-28 07:04:40|262.3|262.2|262.3|262.1|262.4|262.2|262.2|262.1|29776
1635404700000|2021-10-28 07:05:00|262.4|262.2|263|262.7|263|262.7|262.4|262.2|52109
1635404710000|2021-10-28 07:05:10|262.9|262.8|262.8|262.4|262.9|262.8|262.7|262.4|26467
1635404720000|2021-10-28 07:05:20|262.7|262.3|262.6|262.4|262.7|262.4|262.6|262.3|0
1635404730000|2021-10-28 07:05:30||262.3||262.3||262.3||262.3|0
1635404740000|2021-10-28 07:05:40||262.2||262.2||262.2||262.2|0
1635404750000|2021-10-28 07:05:50|262.5|262.5|262.7|262.4|262.7|262.6|262.4|262.2|105694
1635404760000|2021-10-28 07:06:00|262.6|262.5|262.9|262.7|263|262.8|262.6|262.5|34583
1635404770000|2021-10-28 07:06:10|263|262.6|263|262.8|263|262.8|263|262.6|0
1635404790000|2021-10-28 07:06:30|263.2|262.9|263.6|263.3|263.6|263.3|263.2|262.9|28119
1635404810000|2021-10-28 07:06:50|263.5|263.2|263.2|263|263.5|263.2|263.2|263|12748
1635404820000|2021-10-28 07:07:00|263.1|262.9|263.2|263|263.2|263|263|262.8|16215
1635404830000|2021-10-28 07:07:10||263.1||263||263.1||263|0
1635404850000|2021-10-28 07:07:30|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|14113
1635404860000|2021-10-28 07:07:40|||||||||1141
1635404880000|2021-10-28 07:08:00|263.2|263|263.4|263|263.6|263.3|263.1|263|23821
1635404890000|2021-10-28 07:08:10|263.3||263.3||263.3||263.3||0
1635404900000|2021-10-28 07:08:20|263.2|263.1|263.2|263|263.2|263.1|263.2|263|0
1635404910000|2021-10-28 07:08:30|263.1|262.9|263.2|263|263.2|263|263.1|262.9|9742
1635404930000|2021-10-28 07:08:50|||||||||1400
1635404940000|2021-10-28 07:09:00|||||||||3241
1635404950000|2021-10-28 07:09:10|263.3|263.1|263.4|263.2|263.5|263.2|263.2|263.1|13799
1635404960000|2021-10-28 07:09:20|263.5|263.4|263.3|263.2|263.6|263.4|263.3|263.1|19459
1635404970000|2021-10-28 07:09:30|263.4||263.4||263.4||263.4||1100
1635404980000|2021-10-28 07:09:40|263.3|263.1|263.3|263|263.3|263.1|263.3|263|831
1635404990000|2021-10-28 07:09:50|263.2|263.1|263.2|263|263.2|263.1|263.2|263|828
1635405000000|2021-10-28 07:10:00|263.1|262.9|263.2|263.1|263.3|263.1|263.1|262.9|51990
1635405010000|2021-10-28 07:10:10|263.3|263|263.2|263|263.3|263|263.1|262.9|6975
1635405020000|2021-10-28 07:10:20|263.3|263.1|263.4|263.2|263.6|263.4|263.3|263.1|43758
1635405030000|2021-10-28 07:10:30|263.3|263.1|263.2|263|263.3|263.1|263.2|263|0
1635405050000|2021-10-28 07:10:50|263.1|262.9|263.1|263|263.1|263|263.1|262.9|89068
1635405060000|2021-10-28 07:11:00|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|15551
1635405070000|2021-10-28 07:11:10|263.2|263.2|263.1|262.9|263.2|263.2|263.1|262.9|37934
1635405090000|2021-10-28 07:11:30|263.2|263|263.3|263.1|263.3|263.2|263.2|263|13627
1635405100000|2021-10-28 07:11:40|||||||||4
1635405110000|2021-10-28 07:11:50|||||||||500
1635405130000|2021-10-28 07:12:10|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|0
1635405140000|2021-10-28 07:12:20||263.2||263.2||263.2||263.1|0
1635405150000|2021-10-28 07:12:30|263.2|263.1|263.2|263|263.2|263.2|263.2|263|10581
1635405160000|2021-10-28 07:12:40||263.1||263.1||263.1||263.1|0
1635405170000|2021-10-28 07:12:50|263.1|263|263.2|263.1|263.2|263.1|263.1|263|14290
1635405180000|2021-10-28 07:13:00||263||263.1||263.1||263|9631
1635405190000|2021-10-28 07:13:10||263||263||263||263|2500
1635405200000|2021-10-28 07:13:20|263.1|263.1|263.2|263|263.2|263.1|263.1|263|3227
1635405210000|2021-10-28 07:13:30||263.1||263.1||263.1||263.1|0
1635405220000|2021-10-28 07:13:40|||||||||594
1635405240000|2021-10-28 07:14:00|263.3|263.2|263.3|263.2|263.4|263.3|263.2|263.1|71586
1635405250000|2021-10-28 07:14:10||263.1||263.1||263.1||263.1|0
1635405260000|2021-10-28 07:14:20||263.2||263.1||263.2||263.1|0
1635405270000|2021-10-28 07:14:30|263.4|263.2|263.6|263.4|263.7|263.6|263.4|263.2|22769
1635405280000|2021-10-28 07:14:40||263.5||263.5||263.5||263.5|0
1635405300000|2021-10-28 07:15:00|263.7|263.6|263.8|263.6|263.9|263.6|263.7|263.6|12915
1635405310000|2021-10-28 07:15:10|263.7|263.5|263.6|263.3|263.7|263.5|263.6|263.3|4537
1635405320000|2021-10-28 07:15:20|263.5||263.4||263.5||263.4||0
1635405330000|2021-10-28 07:15:30|263.5|263.2|263.4|263.2|263.5|263.2|263.4|263.2|818
1635405340000|2021-10-28 07:15:40|263.5|263.3|263.5|263.3|263.5|263.4|263.4|263.3|16325
1635405350000|2021-10-28 07:15:50|263.6|263.4|263.5|263.3|263.6|263.5|263.4|263.3|6544
1635405360000|2021-10-28 07:16:00|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1635405410000|2021-10-28 07:16:50|263.3|263.1|263.2|263|263.3|263.2|263.2|263|27826
1635405420000|2021-10-28 07:17:00|263.1|263.1|263.3|263.2|263.3|263.2|263.1|263.1|33364
1635405430000|2021-10-28 07:17:10|263.4|263.1|263.4|263.2|263.4|263.3|263.4|263.1|18553
1635405440000|2021-10-28 07:17:20|263.5|263.3|263.7|263.5|263.7|263.5|263.5|263.3|3884
1635405450000|2021-10-28 07:17:30|263.6|263.4|263.7|263.5|263.7|263.5|263.6|263.4|0
1635405470000|2021-10-28 07:17:50|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.4|0
1635405490000|2021-10-28 07:18:10|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|4051
1635405520000|2021-10-28 07:18:40|263.5|263.3|263.6|263.4|263.6|263.4|263.5|263.3|17490
1635405570000|2021-10-28 07:19:30|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|14566
1635405600000|2021-10-28 07:20:00|263.9|263.7|263.8|263.6|264|263.8|263.8|263.6|3708
1635405610000|2021-10-28 07:20:10|263.7|263.5|263.8|263.6|263.8|263.7|263.7|263.5|2545
1635405620000|2021-10-28 07:20:20|263.7|263.5|263.6|263.4|263.7|263.5|263.6|263.4|5124
1635405640000|2021-10-28 07:20:40|263.7|263.5|263.6|263.4|263.7|263.5|263.6|263.4|2500
1635405650000|2021-10-28 07:20:50|263.5|263.3|263.4|263.2|263.5|263.3|263.3|263.2|16386
1635405670000|2021-10-28 07:21:10|263.5|263.3|263.5|263.3|263.7|263.5|263.5|263.3|60435
1635405680000|2021-10-28 07:21:20|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|390
1635405690000|2021-10-28 07:21:30|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|12952
1635405700000|2021-10-28 07:21:40|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|32369
1635405710000|2021-10-28 07:21:50|263.3|263.1|263.3|263.2|263.4|263.2|263.3|263.1|19287
1635405730000|2021-10-28 07:22:10|263.4|263.3|263.6|263.4|263.6|263.4|263.4|263.3|15590
1635405740000|2021-10-28 07:22:20|263.5|263.3|263.5|263.3|263.5|263.3|263.4|263.3|13439
1635405760000|2021-10-28 07:22:40|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|0
1635405790000|2021-10-28 07:23:10|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|10000
1635405800000|2021-10-28 07:23:20||263.4||263.3||263.4||263.3|0
1635405860000|2021-10-28 07:24:20|263.6|263.4|263.8|263.6|263.8|263.6|263.6|263.4|54202
1635405880000|2021-10-28 07:24:40||263.7||263.6||263.7||263.6|1059
1635405890000|2021-10-28 07:24:50|263.7|263.5|263.6|263.4|263.7|263.5|263.5|263.4|11500
1635405910000|2021-10-28 07:25:10|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|5374
1635405920000|2021-10-28 07:25:20|263.6|263.4|263.6|263.4|263.7|263.4|263.6|263.4|0
1635405980000|2021-10-28 07:26:20|263.5||263.6||263.6||263.5||0
1635406020000|2021-10-28 07:27:00|263.7|263.5|263.7|263.5|263.7|263.6|263.7|263.5|11665
1635406030000|2021-10-28 07:27:10||263.6||263.5||263.6||263.5|1000
1635406040000|2021-10-28 07:27:20|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.5|11976
1635406050000|2021-10-28 07:27:30|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|2000
1635406060000|2021-10-28 07:27:40|263.7|263.5|263.7|263.5|263.8|263.5|263.6|263.5|6943
1635406070000|2021-10-28 07:27:50|||||||||66
1635406090000|2021-10-28 07:28:10|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|0
1635406110000|2021-10-28 07:28:30|263.7|263.5|263.7|263.5|263.7|263.6|263.7|263.5|4851
1635406130000|2021-10-28 07:28:50||263.6||263.5||263.6||263.5|0
1635406150000|2021-10-28 07:29:10||263.6||263.6||263.6||263.6|1227
1635406180000|2021-10-28 07:29:40|263.6|263.5|263.5|263.3|263.6|263.5|263.5|263.3|22618
1635406190000|2021-10-28 07:29:50||263.4||263.4||263.4||263.4|0
1635406200000|2021-10-28 07:30:00|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|20372
1635406210000|2021-10-28 07:30:10|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|5031
1635406280000|2021-10-28 07:31:20|263.6|263.6|263.7|263.6|263.7|263.6|263.6|263.6|5259
1635406320000|2021-10-28 07:32:00|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|6087
1635406350000|2021-10-28 07:32:30|263.8|263.8|263.8|263.6|263.9|263.8|263.8|263.6|14191
1635406380000|2021-10-28 07:33:00|263.7|263.7|263.8|263.7|263.8|263.7|263.7|263.7|3509
1635406390000|2021-10-28 07:33:10|263.9|263.6|263.9|263.7|263.9|263.8|263.9|263.6|22966
1635406420000|2021-10-28 07:33:40|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|790
1635406430000|2021-10-28 07:33:50||263.7||263.6||263.7||263.6|0
1635406490000|2021-10-28 07:34:50||263.7||263.6||263.7||263.6|2500
1635406500000|2021-10-28 07:35:00|263.7|263.5|263.6|263.5|263.7|263.5|263.6|263.5|764
1635406510000|2021-10-28 07:35:10|263.5|263.4|263.5|263.3|263.5|263.4|263.4|263.3|24125
1635406520000|2021-10-28 07:35:20|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|0
1635406540000|2021-10-28 07:35:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|31340
1635406550000|2021-10-28 07:35:50|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|12082
1635406560000|2021-10-28 07:36:00|263.5||263.5||263.5||263.5||0
1635406570000|2021-10-28 07:36:10|263.6||263.6||263.6||263.6||0
1635406580000|2021-10-28 07:36:20||263.5||263.5||263.5||263.5|0
1635406630000|2021-10-28 07:37:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|19966
1635406700000|2021-10-28 07:38:20|263.4|263.3|263.4|263.3|263.4|263.4|263.4|263.2|22448
1635406730000|2021-10-28 07:38:50|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|7894
1635406740000|2021-10-28 07:39:00|||||||||500
1635406750000|2021-10-28 07:39:10||263.2||263.2||263.2||263.2|0
1635406760000|2021-10-28 07:39:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|27001
1635406770000|2021-10-28 07:39:30|263.5|263.4|263.7|263.5|263.7|263.6|263.5|263.4|25623
1635406780000|2021-10-28 07:39:40|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.4|762
1635406790000|2021-10-28 07:39:50||263.3||263.4||263.4||263.3|0
1635406800000|2021-10-28 07:40:00|263.4|263.3|263.4|263.3|263.5|263.4|263.4|263.2|11514
1635406810000|2021-10-28 07:40:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|0
1635406830000|2021-10-28 07:40:30|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|3134
1635406840000|2021-10-28 07:40:40|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|30212
1635406860000|2021-10-28 07:41:00|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263.1|47169
1635406870000|2021-10-28 07:41:10|263.1|263|263.1|263|263.1|263|263.1|263|8723
1635406880000|2021-10-28 07:41:20|263|262.9|263.1|263|263.1|263|263|262.8|31767
1635406900000|2021-10-28 07:41:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6453
1635406960000|2021-10-28 07:42:40|263.1|263|263.2|263|263.2|263.1|263.1|263|12276
1635406970000|2021-10-28 07:42:50|263.3|263.1|263.3|263.1|263.3|263.2|263.2|263.1|13535
1635406980000|2021-10-28 07:43:00|263.2|263|263.2|263|263.2|263|263.2|263|0
1635406990000|2021-10-28 07:43:10|263.3|263.1|263.3|263.2|263.3|263.2|263.3|263.1|0
1635407000000|2021-10-28 07:43:20|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|8137
1635407010000|2021-10-28 07:43:30|263.6||263.6||263.6||263.5||2000
1635407040000|2021-10-28 07:44:00|263.5||263.5||263.5||263.5||0
1635407050000|2021-10-28 07:44:10|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|4157
1635407060000|2021-10-28 07:44:20||263.6||263.6||263.6||263.6|0
1635407090000|2021-10-28 07:44:50|263.6|263.5|263.8|263.7|263.8|263.7|263.6|263.5|49064
1635407100000|2021-10-28 07:45:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|2500
1635407110000|2021-10-28 07:45:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|0
1635407120000|2021-10-28 07:45:20|263.7|263.6|263.9|263.7|263.9|263.8|263.7|263.6|60739
1635407150000|2021-10-28 07:45:50|263.8|263.6|263.7|263.6|263.8|263.6|263.7|263.6|0
1635407160000|2021-10-28 07:46:00|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.7|10860
1635407220000|2021-10-28 07:47:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|11911
1635407230000|2021-10-28 07:47:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|791
1635407250000|2021-10-28 07:47:30|||||||||2500
1635407270000|2021-10-28 07:47:50|263.9|263.8|264|263.9|264|263.9|263.9|263.8|5056
1635407280000|2021-10-28 07:48:00|264.1|264|264.1|263.9|264.2|264|264.1|263.9|2758
1635407310000|2021-10-28 07:48:30|264|264|264.2|264.1|264.2|264.1|264|264|10668
1635407320000|2021-10-28 07:48:40|264.3|264.2|264.4|264.2|264.4|264.3|264.3|264.2|7558
1635407330000|2021-10-28 07:48:50||264.3||264.3||264.3||264.3|0
1635407350000|2021-10-28 07:49:10|264.3|264.2|264.3|264.2|264.4|264.3|264.3|264.2|8973
1635407360000|2021-10-28 07:49:20|264.4|264.3|264.5|264.4|264.6|264.4|264.4|264.3|25185
1635407380000|2021-10-28 07:49:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|5861
1635407400000|2021-10-28 07:50:00|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|0
1635407440000|2021-10-28 07:50:40|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|11203
1635407450000|2021-10-28 07:50:50|264.1|264|264.1|264|264.1|264|264.1|264|767
1635407460000|2021-10-28 07:51:00|264.2||264.1||264.2||264.1||0
1635407470000|2021-10-28 07:51:10||263.9||263.9||263.9||263.9|0
1635407530000|2021-10-28 07:52:10|264.2|264|264.1|263.9|264.2|264.1|264.1|263.9|11844
1635407550000|2021-10-28 07:52:30||264||264||264||264|850
1635407610000|2021-10-28 07:53:30|264.2|264.1|264.2|264.1|264.3|264.1|264.2|264.1|781
1635407630000|2021-10-28 07:53:50|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|758
1635407640000|2021-10-28 07:54:00|264.3|264.2|264.2|264.1|264.3|264.3|264.2|264.1|17585
1635407650000|2021-10-28 07:54:10||264||264.1||264.1||264|0
1635407660000|2021-10-28 07:54:20||264||264||264||264|0
1635407670000|2021-10-28 07:54:30||263.9||263.9||263.9||263.9|0
1635407700000|2021-10-28 07:55:00||264||264||264||264|0
1635407710000|2021-10-28 07:55:10|||||||||500
1635407760000|2021-10-28 07:56:00|264.1|264.1|264.2|264.1|264.2|264.1|264.1|264.1|3920
1635407770000|2021-10-28 07:56:10|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|9149
1635407800000|2021-10-28 07:56:40|264.3||264.3||264.3||264.2||0
1635407810000|2021-10-28 07:56:50|264.2||264.3||264.3||264.2||0
1635407820000|2021-10-28 07:57:00|264.4|264.2|264.5|264.4|264.5|264.4|264.4|264.2|32144
1635407830000|2021-10-28 07:57:10|264.4|264.3|264.3|264.1|264.5|264.4|264.3|264.1|14660
1635407840000|2021-10-28 07:57:20|264.2||264.3||264.3||264.2||0
1635407860000|2021-10-28 07:57:40|264.2|264|264.1|264|264.2|264|264.1|264|5428
1635407880000|2021-10-28 07:58:00|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|12618
1635407900000|2021-10-28 07:58:20||264||264||264||264|11382
1635407910000|2021-10-28 07:58:30|264.3|264.1|264.3|264.1|264.3|264.2|264.3|264.1|4590
1635407960000|2021-10-28 07:59:20|264.2||264.2||264.2||264.2||0
1635408020000|2021-10-28 08:00:20|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|34280
1635408040000|2021-10-28 08:00:40|264.5||264.4||264.5||264.4||0
1635408050000|2021-10-28 08:00:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|2602
1635408070000|2021-10-28 08:01:10|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|41551
1635408080000|2021-10-28 08:01:20||264.4||264.4||264.4||264.4|10
1635408090000|2021-10-28 08:01:30|264.4|264.3|264.4|264.3|264.5|264.4|264.4|264.3|8160
1635408100000|2021-10-28 08:01:40|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|3909
1635408110000|2021-10-28 08:01:50|264.2|264.1|264.1|264|264.2|264.1|264.1|264|5000
1635408120000|2021-10-28 08:02:00|264.2|264.1|264.2|264|264.2|264.1|264.1|264|10337
1635408130000|2021-10-28 08:02:10||264.1||264.1||264.1||264.1|489
1635408160000|2021-10-28 08:02:40|264.1|264|264.1|264|264.1|264|264.1|264|3728
1635408200000|2021-10-28 08:03:20|264|263.9|264|263.9|264|263.9|264|263.9|7644
1635408210000|2021-10-28 08:03:30||263.8||263.8||263.8||263.8|7688
1635408220000|2021-10-28 08:03:40|264.1|263.9|264.1|263.9|264.1|264|264.1|263.9|25164
1635408250000|2021-10-28 08:04:10|264||264||264||264||0
1635408260000|2021-10-28 08:04:20|264.1|264|264.1|264|264.1|264|264.1|264|4828
1635408310000|2021-10-28 08:05:10|264|263.9|264|263.9|264|263.9|264|263.9|181
1635408370000|2021-10-28 08:06:10|263.9|263.8|263.9|263.8|264|263.9|263.9|263.8|12917
1635408400000|2021-10-28 08:06:40|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.7|10633
1635408420000|2021-10-28 08:07:00||263.6||263.6||263.6||263.6|0
1635408430000|2021-10-28 08:07:10|263.9|263.7|263.8|263.7|263.9|263.8|263.8|263.7|22415
1635408440000|2021-10-28 08:07:20|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|4292
1635408460000|2021-10-28 08:07:40|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|2857
1635408470000|2021-10-28 08:07:50|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|781
1635408490000|2021-10-28 08:08:10|263.8||263.8||263.8||263.8||0
1635408500000|2021-10-28 08:08:20|263.9|263.8|264|263.9|264|263.9|263.9|263.8|11153
1635408510000|2021-10-28 08:08:30|263.9|263.8|263.9|263.8|264|263.9|263.9|263.8|4413
1635408520000|2021-10-28 08:08:40|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|18035
1635408600000|2021-10-28 08:10:00||263.7||263.7||263.7||263.7|3259
1635408610000|2021-10-28 08:10:10||263.8||263.8||263.8||263.8|203
1635408620000|2021-10-28 08:10:20|264|263.9|264.1|264|264.1|264|264|263.9|177038
1635408630000|2021-10-28 08:10:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|3150
1635408640000|2021-10-28 08:10:40|264.1|264|264.2|264|264.2|264.1|264.1|264|23542
1635408670000|2021-10-28 08:11:10|264.1|264.1|264.2|264.1|264.2|264.1|264.1|264.1|1307
1635408690000|2021-10-28 08:11:30|264.1|264|264.2|264|264.2|264|264.1|264|6826
1635408700000|2021-10-28 08:11:40|264.1||264.1||264.1||264.1||0
1635408710000|2021-10-28 08:11:50|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|9582
1635408720000|2021-10-28 08:12:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|3357
1635408750000|2021-10-28 08:12:30|264.4|264.3|264.4|264.2|264.4|264.3|264.4|264.2|2337
1635408760000|2021-10-28 08:12:40|264.5|264.3|264.5|264.4|264.5|264.4|264.5|264.3|0
1635408780000|2021-10-28 08:13:00|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|5132
1635408790000|2021-10-28 08:13:10|264.6||264.6||264.6||264.6||0
1635408800000|2021-10-28 08:13:20|||||||||218
1635408820000|2021-10-28 08:13:40|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|13230
1635408850000|2021-10-28 08:14:10|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|43513
1635408860000|2021-10-28 08:14:20|264.5|264.4|264.5|264.4|264.6|264.5|264.5|264.4|6704
1635408870000|2021-10-28 08:14:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.4|1135
1635408880000|2021-10-28 08:14:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|2500
1635408890000|2021-10-28 08:14:50|264.6|264.5|264.6|264.5|264.6|264.5|264.5|264.5|13489
1635408900000|2021-10-28 08:15:00|264.5|264.4|264.5|264.4|264.6|264.4|264.5|264.4|9558
1635408910000|2021-10-28 08:15:10||264.3||264.3||264.3||264.3|3657
1635408920000|2021-10-28 08:15:20||264.4||264.4||264.4||264.4|0
1635408960000|2021-10-28 08:16:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3702
1635409000000|2021-10-28 08:16:40|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|5797
1635409040000|2021-10-28 08:17:20|264.8|264.6|264.9|264.8|264.9|264.8|264.8|264.6|9835
1635409060000|2021-10-28 08:17:40|264.8|264.7|264.8|264.6|264.8|264.7|264.7|264.6|18474
1635409070000|2021-10-28 08:17:50|264.7|264.7|264.7|264.6|264.8|264.7|264.6|264.5|484
1635409080000|2021-10-28 08:18:00|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|12315
1635409090000|2021-10-28 08:18:10|264.6||264.6||264.6||264.6||0
1635409110000|2021-10-28 08:18:30|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|14170
1635409130000|2021-10-28 08:18:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|12267
1635409200000|2021-10-28 08:20:00|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|7897
1635409210000|2021-10-28 08:20:10|264.5||264.5||264.5||264.5||0
1635409220000|2021-10-28 08:20:20|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|15872
1635409230000|2021-10-28 08:20:30|264.4|264.3|264.4|264.2|264.4|264.3|264.4|264.2|5972
1635409310000|2021-10-28 08:21:50||264.3||264.3||264.3||264.3|0
1635409350000|2021-10-28 08:22:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4506
1635409430000|2021-10-28 08:23:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3693
1635409440000|2021-10-28 08:24:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|12227
1635409460000|2021-10-28 08:24:20|264.8|264.7|264.8|264.6|264.8|264.7|264.7|264.6|15320
1635409470000|2021-10-28 08:24:30||264.7||264.7||264.7||264.7|0
1635409520000|2021-10-28 08:25:20|264.9|264.8|265|264.8|265|264.8|264.8|264.8|22938
1635409530000|2021-10-28 08:25:30|264.9|264.7|264.9|264.7|264.9|264.8|264.9|264.7|24459
1635409570000|2021-10-28 08:26:10|264.8||264.8||264.8||264.8||0
1635409580000|2021-10-28 08:26:20|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|31879
1635409620000|2021-10-28 08:27:00|265|264.9|265|264.9|265|264.9|265|264.9|4773
1635409660000|2021-10-28 08:27:40|265.1|265|265.1|265|265.2|265|265.1|265|17040
1635409750000|2021-10-28 08:29:10|265|264.9|264.9|264.8|265|264.9|264.9|264.8|15337
1635409830000|2021-10-28 08:30:30|265|264.9|265|264.9|265|264.9|265|264.9|768
1635409840000|2021-10-28 08:30:40|264.9|264.8|264.9|264.8|265|264.9|264.9|264.8|5990
1635409860000|2021-10-28 08:31:00|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|9675
1635409870000|2021-10-28 08:31:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|2000
1635409930000|2021-10-28 08:32:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|788
1635410000000|2021-10-28 08:33:20|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|7552
1635410010000|2021-10-28 08:33:30|265|264.9|265|264.8|265|264.9|265|264.8|27415
1635410020000|2021-10-28 08:33:40||264.9||264.9||264.9||264.9|0
1635410070000|2021-10-28 08:34:30|265.1|265|265.1|265|265.1|265|265|264.9|5232
1635410100000|2021-10-28 08:35:00|265.2||265.1||265.2||265.1||0
1635410140000|2021-10-28 08:35:40|265.2|265.1|265.1|265|265.2|265.1|265.1|265|5804
1635410180000|2021-10-28 08:36:20|265|264.9|264.9|264.8|265|264.9|264.9|264.8|27568
1635410220000|2021-10-28 08:37:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|4620
1635410230000|2021-10-28 08:37:10|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|4787
1635410240000|2021-10-28 08:37:20|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|1618
1635410270000|2021-10-28 08:37:50|||||||||1000
1635410290000|2021-10-28 08:38:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|4179
1635410390000|2021-10-28 08:39:50|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|0
1635410400000|2021-10-28 08:40:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|2500
1635410440000|2021-10-28 08:40:40|265|264.9|264.9|264.8|265|264.9|264.9|264.8|11027
1635410480000|2021-10-28 08:41:20|265|264.9|265|264.9|265|264.9|265|264.8|2000
1635410500000|2021-10-28 08:41:40|||||||||203
1635410530000|2021-10-28 08:42:10|265.1|265|265.1|264.9|265.1|265|265|264.9|8358
1635410540000|2021-10-28 08:42:20||265||265||265||265|0
1635410600000|2021-10-28 08:43:20|||||||||206
1635410630000|2021-10-28 08:43:50|265|264.9|265|264.8|265|264.9|265|264.8|32426
1635410720000|2021-10-28 08:45:20|264.9|264.7|264.9|264.8|264.9|264.8|264.8|264.7|8098
1635410730000|2021-10-28 08:45:30||264.7||264.8||264.8||264.7|0
1635410750000|2021-10-28 08:45:50|265|264.9|265|264.9|265|264.9|265|264.9|2218
1635410790000|2021-10-28 08:46:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|24562
1635410810000|2021-10-28 08:46:50|||||||||300
1635410860000|2021-10-28 08:47:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|4337
1635410870000|2021-10-28 08:47:50|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|2713
1635410900000|2021-10-28 08:48:20|||||||||138
1635410930000|2021-10-28 08:48:50|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|10519
1635410940000|2021-10-28 08:49:00||264.5||264.6||264.6||264.5|7615
1635410950000|2021-10-28 08:49:10|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|1500
1635410970000|2021-10-28 08:49:30|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|10997
1635410980000|2021-10-28 08:49:40|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|31919
1635411000000|2021-10-28 08:50:00|264.7|264.5|264.7|264.5|264.7|264.6|264.6|264.5|11636
1635411010000|2021-10-28 08:50:10|264.6||264.7||264.7||264.6||0
1635411020000|2021-10-28 08:50:20|264.6||264.6||264.6||264.6||0
1635411040000|2021-10-28 08:50:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|8347
1635411120000|2021-10-28 08:52:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|13437
1635411130000|2021-10-28 08:52:10||264.3||264.4||264.4||264.3|2500
1635411180000|2021-10-28 08:53:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|11422
1635411200000|2021-10-28 08:53:20|264.4|264.3|264.4|264.3|264.5|264.3|264.3|264.2|20267
1635411210000|2021-10-28 08:53:30||264.2||264.2||264.3||264.2|0
1635411240000|2021-10-28 08:54:00|264.3||264.3||264.3||264.3||0
1635411250000|2021-10-28 08:54:10|||||||||2000
1635411310000|2021-10-28 08:55:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|15533
1635411360000|2021-10-28 08:56:00|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|10516
1635411370000|2021-10-28 08:56:10||264.3||264.4||264.4||264.3|0
1635411420000|2021-10-28 08:57:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|25059
1635411440000|2021-10-28 08:57:20|264.4|264.3|264.4|264.2|264.5|264.3|264.4|264.2|9140
1635411480000|2021-10-28 08:58:00||264.3||264.3||264.3||264.3|0
1635411500000|2021-10-28 08:58:20|264.5||264.4||264.5||264.4||6545
1635411510000|2021-10-28 08:58:30|||||||||10000
1635411560000|2021-10-28 08:59:20|264.5||264.4||264.5||264.4||1773
1635411620000|2021-10-28 09:00:20|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|6167
1635411640000|2021-10-28 09:00:40|264.6||264.5||264.6||264.5||2380
1635411660000|2021-10-28 09:01:00|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|26861
1635411670000|2021-10-28 09:01:10|264.5|264.3|264.4|264.3|264.5|264.3|264.4|264.3|3594
1635411680000|2021-10-28 09:01:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|7757
1635411730000|2021-10-28 09:02:10|264.2|264.1|264.2|264|264.2|264.1|264.2|264|8648
1635411840000|2021-10-28 09:04:00|264.1|263.9|264.1|264|264.2|264.1|264|263.8|39568
1635411850000|2021-10-28 09:04:10|264|263.9|264|263.9|264.1|264|264|263.9|2653
1635411890000|2021-10-28 09:04:50|||||||||3128
1635411900000|2021-10-28 09:05:00|264.1|264|264.1|264|264.1|264|264|264|12086
1635411980000|2021-10-28 09:06:20|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|19483
1635411990000|2021-10-28 09:06:30|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|7282
1635412050000|2021-10-28 09:07:30|264.1|264|264|263.9|264.1|264|264|263.9|19508
1635412060000|2021-10-28 09:07:40|264.1|264|264.2|264.1|264.2|264.1|264.1|264|2212
1635412090000|2021-10-28 09:08:10|264.1|264|264.1|264|264.1|264|264.1|264|7279
1635412110000|2021-10-28 09:08:30|264|263.9|264.1|263.9|264.1|264|264|263.9|16575
1635412120000|2021-10-28 09:08:40|264|264|264.1|264|264.2|264.1|264|263.9|19619
1635412130000|2021-10-28 09:08:50|264|263.9|264|263.9|264|263.9|264|263.9|2500
1635412140000|2021-10-28 09:09:00|264.1|264|264.1|264|264.1|264|264|263.9|27571
1635412210000|2021-10-28 09:10:10|264|263.9|264.1|264|264.1|264|264|263.9|6870
1635412330000|2021-10-28 09:12:10|||||||||250
1635412430000|2021-10-28 09:13:50|264|263.9|264.2|264.1|264.3|264.1|264|263.9|55059
1635412440000|2021-10-28 09:14:00|264.3||264.3||264.3||264.3||5057
1635412450000|2021-10-28 09:14:10||264.2||264.1||264.2||264.1|0
1635412460000|2021-10-28 09:14:20|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|1523
1635412470000|2021-10-28 09:14:30|264.3||264.3||264.3||264.3||0
1635412500000|2021-10-28 09:15:00|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|4690
1635412520000|2021-10-28 09:15:20|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|20065
1635412530000|2021-10-28 09:15:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|3807
1635412550000|2021-10-28 09:15:50|264.2|264.1|264.2|264|264.3|264.2|264.2|264|12796
1635412560000|2021-10-28 09:16:00||264.1||264||264.1||264|0
1635412570000|2021-10-28 09:16:10||264.1||264.1||264.1||264.1|0
1635412600000|2021-10-28 09:16:40|264.1|264|264.1|264|264.1|264|264.1|264|4121
1635412610000|2021-10-28 09:16:50|264|263.9|264.1|264|264.2|264.1|264|263.9|39956
1635412620000|2021-10-28 09:17:00|264.2|264.1|264.2|264.1|264.2|264.1|264.1|264|9779
1635412680000|2021-10-28 09:18:00|264.1|264|264|263.9|264.1|264|264|263.9|23993
1635412690000|2021-10-28 09:18:10|264.1|264|264.1|263.9|264.1|264|264|263.9|12120
1635412720000|2021-10-28 09:18:40|264|264|264.1|264|264.2|264|264|263.9|32072
1635412730000|2021-10-28 09:18:50|264.2||264.1||264.2||264.1||10128
1635412740000|2021-10-28 09:19:00|264.2||264.2||264.2||264.2||3118
1635412770000|2021-10-28 09:19:30|264.1||264.1||264.1||264.1||0
1635412820000|2021-10-28 09:20:20|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|5679
1635412840000|2021-10-28 09:20:40|264.1|264|264.1|264|264.2|264|264.1|264|14849
1635412860000|2021-10-28 09:21:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|6016
1635412940000|2021-10-28 09:22:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|4359
1635412970000|2021-10-28 09:22:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|18638
1635412980000|2021-10-28 09:23:00|264.3|264.2|264.3|264.1|264.3|264.2|264.3|264.1|7311
1635412990000|2021-10-28 09:23:10|264.2||264.2||264.2||264.2||0
1635413000000|2021-10-28 09:23:20||264||264||264.1||264|21929
1635413030000|2021-10-28 09:23:50||264.1||264||264.1||264|3284
1635413070000|2021-10-28 09:24:30|264.1||264.1||264.1||264.1||0
1635413100000|2021-10-28 09:25:00|264|263.9|263.9|263.8|264|263.9|263.9|263.7|6015
1635413110000|2021-10-28 09:25:10|||||||||250
1635413140000|2021-10-28 09:25:40|264|263.9|264.1|264|264.1|264|264|263.9|33970
1635413160000|2021-10-28 09:26:00|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|20738
1635413170000|2021-10-28 09:26:10|264.2|264.2|264.2|264|264.2|264.2|264.2|264|758
1635413220000|2021-10-28 09:27:00|264.3|264.1|264.4|264.2|264.4|264.2|264.3|264.1|24987
1635413240000|2021-10-28 09:27:20|264.3|264.3|264.4|264.3|264.4|264.3|264.3|264.3|13519
1635413250000|2021-10-28 09:27:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|14586
1635413340000|2021-10-28 09:29:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|7475
1635413350000|2021-10-28 09:29:10|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|5557
1635413360000|2021-10-28 09:29:20||264.4||264.4||264.4||264.4|0
1635413400000|2021-10-28 09:30:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|15171
1635413410000|2021-10-28 09:30:10|264.6|264.3|264.7|264.6|264.7|264.6|264.6|264.3|34723
1635413440000|2021-10-28 09:30:40|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|23648
1635413450000|2021-10-28 09:30:50|264.6||264.6||264.6||264.6||0
1635413520000|2021-10-28 09:32:00|264.5|264.4|264.7|264.6|264.7|264.6|264.5|264.4|26199
1635413530000|2021-10-28 09:32:10|264.8|264.7|264.9|264.7|264.9|264.8|264.7|264.6|34617
1635413540000|2021-10-28 09:32:20|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.7|3326
1635413550000|2021-10-28 09:32:30|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|5440
1635413580000|2021-10-28 09:33:00|264.7||264.7||264.7||264.7||0
1635413610000|2021-10-28 09:33:30|264.6|264.5|264.7|264.6|264.8|264.6|264.6|264.5|62210
1635413620000|2021-10-28 09:33:40|264.8||264.7||264.8||264.7||3389
1635413640000|2021-10-28 09:34:00|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|19914
1635413650000|2021-10-28 09:34:10||264.6||264.6||264.6||264.6|0
1635413660000|2021-10-28 09:34:20||264.5||264.5||264.5||264.5|12840
1635413670000|2021-10-28 09:34:30|264.6|264.6|264.6|264.5|264.6|264.6|264.6|264.5|25000
1635413700000|2021-10-28 09:35:00||264.4||264.4||264.4||264.4|756
1635413710000|2021-10-28 09:35:10|264.5|264.3|264.2|264.1|264.5|264.3|264.2|264.1|12795
1635413740000|2021-10-28 09:35:40|||||||||23500
1635413750000|2021-10-28 09:35:50|264.3|264.2|264.3|264.2|264.3|264.2|264.2|264.1|21468
1635413770000|2021-10-28 09:36:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|3444
1635413780000|2021-10-28 09:36:20|264.1|264|264.1|264|264.1|264|264.1|264|3059
1635413840000|2021-10-28 09:37:20|264|263.9|264|263.9|264|263.9|263.9|263.8|18698
1635413850000|2021-10-28 09:37:30|264.1|264|264.2|264|264.2|264.1|264.1|264|2284
1635413880000|2021-10-28 09:38:00|264.1||264.1||264.1||264.1||0
1635413890000|2021-10-28 09:38:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|3097
1635413980000|2021-10-28 09:39:40|||||||||12447
1635414010000|2021-10-28 09:40:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|13754
1635414020000|2021-10-28 09:40:20|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|14319
1635414030000|2021-10-28 09:40:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|0
1635414070000|2021-10-28 09:41:10|||||||||1000
1635414120000|2021-10-28 09:42:00|264.2|264.1|264.2|264|264.2|264.1|264.1|264|31374
1635414150000|2021-10-28 09:42:30||264.1||264.1||264.1||264.1|0
1635414200000|2021-10-28 09:43:20|264.3|264.2|264.3|264.1|264.3|264.2|264.3|264.1|10144
1635414220000|2021-10-28 09:43:40|264.2|264.2|264.3|264.2|264.3|264.2|264.2|264.1|8940
1635414230000|2021-10-28 09:43:50|264.4||264.3||264.4||264.3||8519
1635414240000|2021-10-28 09:44:00|264.4||264.4||264.4||264.4||0
1635414250000|2021-10-28 09:44:10||264.3||264.3||264.3||264.3|0
1635414270000|2021-10-28 09:44:30|264.3|264.2|264.4|264.2|264.4|264.3|264.3|264.2|13680
1635414320000|2021-10-28 09:45:20|264.3|264.3|264.4|264.3|264.4|264.3|264.3|264.3|42479
1635414330000|2021-10-28 09:45:30|||||||||10000
1635414340000|2021-10-28 09:45:40|264.3|264.2|264.3|264.2|264.3|264.3|264.3|264.2|11066
1635414370000|2021-10-28 09:46:10|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|15261
1635414380000|2021-10-28 09:46:20|264.4||264.4||264.4||264.4||0
1635414520000|2021-10-28 09:48:40||264.3||264.3||264.3||264.3|0
1635414590000|2021-10-28 09:49:50|264.5|264.4|264.6|264.5|264.7|264.6|264.5|264.4|48481
1635414720000|2021-10-28 09:52:00|264.5|264.4|264.6|264.5|264.7|264.6|264.5|264.4|59971
1635414760000|2021-10-28 09:52:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|16957
1635414810000|2021-10-28 09:53:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|7704
1635414820000|2021-10-28 09:53:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|756
1635414840000|2021-10-28 09:54:00|||||||||2580
1635414870000|2021-10-28 09:54:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|10746
1635414890000|2021-10-28 09:54:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|19956
1635414950000|2021-10-28 09:55:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|18494
1635414970000|2021-10-28 09:56:10|||||||||4877
1635414990000|2021-10-28 09:56:30|||||||||1625
1635415030000|2021-10-28 09:57:10|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|30409
1635415100000|2021-10-28 09:58:20|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|21837
1635415130000|2021-10-28 09:58:50|||||||||4924
1635415160000|2021-10-28 09:59:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|4221
1635415190000|2021-10-28 09:59:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|9685
1635415240000|2021-10-28 10:00:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|8788
1635415250000|2021-10-28 10:00:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|0
1635415320000|2021-10-28 10:02:00|||||||||100
1635415510000|2021-10-28 10:05:10|||||||||364
1635415550000|2021-10-28 10:05:50|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|6906
1635415560000|2021-10-28 10:06:00|264.7|264.7|264.7|264.6|264.8|264.7|264.7|264.6|3265
1635415610000|2021-10-28 10:06:50||264.5||264.6||264.6||264.5|27344
1635415630000|2021-10-28 10:07:10|264.8|264.5|264.6|264.5|264.8|264.6|264.6|264.5|19114
1635415790000|2021-10-28 10:09:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|3855
1635415810000|2021-10-28 10:10:10|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|1629
1635415850000|2021-10-28 10:10:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|2500
1635415870000|2021-10-28 10:11:10|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|6943
1635415880000|2021-10-28 10:11:20||264.8||264.8||264.8||264.8|0
1635415900000|2021-10-28 10:11:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|20384
1635416000000|2021-10-28 10:13:20|264.9|264.8|264.9|264.7|265|264.9|264.9|264.7|17441
1635416040000|2021-10-28 10:14:00|264.8||264.8||264.8||264.8||12626
1635416110000|2021-10-28 10:15:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|14608
1635416120000|2021-10-28 10:15:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|4315
1635416140000|2021-10-28 10:15:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|1623
1635416150000|2021-10-28 10:15:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|14362
1635416180000|2021-10-28 10:16:20|||||||||550
1635416200000|2021-10-28 10:16:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|9707
1635416280000|2021-10-28 10:18:00|||||||||5851
1635416330000|2021-10-28 10:18:50|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|14235
1635416340000|2021-10-28 10:19:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2455
1635416380000|2021-10-28 10:19:40|264.3|264.2|264.2|264|264.3|264.2|264.2|264|53189
1635416530000|2021-10-28 10:22:10|264.1|263.9|263.8|263.7|264.1|263.9|263.8|263.7|65656
1635416540000|2021-10-28 10:22:20|263.9|263.6|263.8|263.7|263.9|263.7|263.8|263.6|20149
1635416550000|2021-10-28 10:22:30||263.6||263.7||263.7||263.6|5696
1635416560000|2021-10-28 10:22:40|263.9|263.8|263.8|263.6|263.9|263.8|263.7|263.6|37853
1635416570000|2021-10-28 10:22:50|263.7|263.7|263.8|263.7|263.8|263.7|263.7|263.7|77
1635416590000|2021-10-28 10:23:10|||||||||2795
1635416600000|2021-10-28 10:23:20||263.6||263.7||263.7||263.6|4542
1635416610000|2021-10-28 10:23:30|||||||||3500
1635416640000|2021-10-28 10:24:00|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|11584
1635416650000|2021-10-28 10:24:10|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|15649
1635416660000|2021-10-28 10:24:20|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.6|10919
1635416670000|2021-10-28 10:24:30|263.9||263.8||263.9||263.8||3690
1635416690000|2021-10-28 10:24:50|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|5012
1635416710000|2021-10-28 10:25:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|13817
1635416720000|2021-10-28 10:25:20|264|263.9|264|263.9|264|263.9|263.9|263.9|23186
1635416730000|2021-10-28 10:25:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|778
1635416750000|2021-10-28 10:25:50||263.7||263.7||263.8||263.7|4656
1635416760000|2021-10-28 10:26:00||263.8||263.7||263.8||263.7|1897
1635416770000|2021-10-28 10:26:10||263.8||263.7||263.8||263.7|1454
1635416790000|2021-10-28 10:26:30||263.8||263.7||263.8||263.7|632
1635416800000|2021-10-28 10:26:40|264|263.8|263.9|263.7|264|263.9|263.9|263.7|23070
1635416810000|2021-10-28 10:26:50||263.8||263.8||263.8||263.8|0
1635416820000|2021-10-28 10:27:00|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|7170
1635416880000|2021-10-28 10:28:00|||||||||8373
1635416890000|2021-10-28 10:28:10|264|263.9|264|263.9|264|263.9|263.9|263.8|17362
1635416900000|2021-10-28 10:28:20|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|10490
1635416910000|2021-10-28 10:28:30|264|263.9|264|263.9|264|263.9|264|263.9|7400
1635416920000|2021-10-28 10:28:40||263.8||263.9||263.9||263.8|56829
1635416940000|2021-10-28 10:29:00|263.9|263.8|263.9|263.8|263.9|263.9|263.9|263.8|19377
1635416970000|2021-10-28 10:29:30|264|263.9|264|263.9|264|263.9|264|263.9|20676
1635416990000|2021-10-28 10:29:50|||||||||107
1635417000000|2021-10-28 10:30:00|263.9|263.8|263.8|263.7|263.9|263.9|263.8|263.7|14071
1635417060000|2021-10-28 10:31:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|9707
1635417080000|2021-10-28 10:31:20|||||||||1000
1635417100000|2021-10-28 10:31:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|15986
1635417120000|2021-10-28 10:32:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|7569
1635417180000|2021-10-28 10:33:00|||||||||4306
1635417210000|2021-10-28 10:33:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|9908
1635417230000|2021-10-28 10:33:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4812
1635417240000|2021-10-28 10:34:00|||||||||350
1635417300000|2021-10-28 10:35:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|5499
1635417340000|2021-10-28 10:35:40|263.7|263.4|263.5|263.4|263.7|263.4|263.5|263.4|23960
1635417350000|2021-10-28 10:35:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|4020
1635417370000|2021-10-28 10:36:10|||||||||200
1635417380000|2021-10-28 10:36:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|13211
1635417390000|2021-10-28 10:36:30|263.5|263.4|263.4|263.3|263.5|263.5|263.4|263.3|107331
1635417400000|2021-10-28 10:36:40||263.2||263.3||263.3||263.2|0
1635417420000|2021-10-28 10:37:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3443
1635417470000|2021-10-28 10:37:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3735
1635417480000|2021-10-28 10:38:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3857
1635417500000|2021-10-28 10:38:20||263.3||263.3||263.3||263.3|4056
1635417520000|2021-10-28 10:38:40|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|0
1635417530000|2021-10-28 10:38:50|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|12389
1635417540000|2021-10-28 10:39:00||263.2||263.3||263.3||263.2|0
1635417560000|2021-10-28 10:39:20||263.2||263.2||263.3||263.2|1000
1635417570000|2021-10-28 10:39:30||263.3||263.3||263.3||263.3|0
1635417600000|2021-10-28 10:40:00|||||||||4065
1635417620000|2021-10-28 10:40:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|10384
1635417630000|2021-10-28 10:40:30|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|9662
1635417640000|2021-10-28 10:40:40||263.3||263.3||263.3||263.3|5178
1635417690000|2021-10-28 10:41:30|263.6|263.4|263.5|263.4|263.6|263.5|263.5|263.4|14495
1635417720000|2021-10-28 10:42:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|14700
1635417730000|2021-10-28 10:42:10|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|11728
1635417780000|2021-10-28 10:43:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|5843
1635417800000|2021-10-28 10:43:20||263.3||263.3||263.3||263.3|0
1635417820000|2021-10-28 10:43:40|263.4||263.4||263.4||263.4||0
1635417870000|2021-10-28 10:44:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|58007
1635417920000|2021-10-28 10:45:20|||||||||520
1635417960000|2021-10-28 10:46:00|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|20542
1635417970000|2021-10-28 10:46:10|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|16574
1635417980000|2021-10-28 10:46:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|751
1635418020000|2021-10-28 10:47:00|263.5||263.4||263.5||263.4||3869
1635418220000|2021-10-28 10:50:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|6019
1635418230000|2021-10-28 10:50:30|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|7642
1635418240000|2021-10-28 10:50:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4129
1635418260000|2021-10-28 10:51:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|10359
1635418270000|2021-10-28 10:51:10|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|16816
1635418380000|2021-10-28 10:53:00|263.4|263.2|263.4|263.2|263.4|263.3|263.3|263.2|16442
1635418410000|2021-10-28 10:53:30|263.3|263.1|263.3|263.2|263.3|263.2|263.2|263.1|11356
1635418480000|2021-10-28 10:54:40|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|25667
1635418530000|2021-10-28 10:55:30|263.4|263.3|263.4|263.3|263.5|263.4|263.4|263.3|33657
1635418600000|2021-10-28 10:56:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|14952
1635418610000|2021-10-28 10:56:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|24032
1635418620000|2021-10-28 10:57:00|263.5||263.5||263.5||263.5||0
1635418630000|2021-10-28 10:57:10|263.4||263.4||263.4||263.4||0
1635418650000|2021-10-28 10:57:30|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|11052
1635418660000|2021-10-28 10:57:40|263.5||263.5||263.5||263.5||0
1635418680000|2021-10-28 10:58:00|263.4||263.4||263.4||263.4||0
1635418690000|2021-10-28 10:58:10|||||||||32
1635418700000|2021-10-28 10:58:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|739
1635418730000|2021-10-28 10:58:50|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|5330
1635418760000|2021-10-28 10:59:20|263.8|263.5|263.6|263.5|263.8|263.5|263.6|263.5|21546
1635418800000|2021-10-28 11:00:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3294
1635418820000|2021-10-28 11:00:20||263.5||263.6||263.6||263.5|4400
1635418830000|2021-10-28 11:00:30||263.5||263.5||263.5||263.5|2500
1635418840000|2021-10-28 11:00:40|263.6||263.7||263.7||263.6||2138
1635418870000|2021-10-28 11:01:10|||||||||33
1635418910000|2021-10-28 11:01:50||263.6||263.6||263.6||263.6|0
1635418920000|2021-10-28 11:02:00|||||||||5930
1635418940000|2021-10-28 11:02:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|26446
1635419020000|2021-10-28 11:03:40|263.9|263.8|264.1|263.9|264.1|264|263.9|263.8|9208
1635419030000|2021-10-28 11:03:50||264||264||264||264|0
1635419050000|2021-10-28 11:04:10|264|263.9|264|263.9|264|263.9|264|263.9|8036
1635419130000|2021-10-28 11:05:30|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|8211
1635419160000|2021-10-28 11:06:00|264|263.9|264|263.9|264|263.9|264|263.9|1880
1635419180000|2021-10-28 11:06:20|263.9|263.8|263.9|263.8|264|263.9|263.9|263.8|10524
1635419190000|2021-10-28 11:06:30|264|263.9|264|263.9|264|263.9|264|263.9|0
1635419200000|2021-10-28 11:06:40|263.9|263.8|263.9|263.8|263.9|263.9|263.9|263.8|0
1635419210000|2021-10-28 11:06:50|264|263.9|264|263.8|264|263.9|263.9|263.8|759
1635419220000|2021-10-28 11:07:00||263.9||263.9||263.9||263.9|0
1635419230000|2021-10-28 11:07:10||263.8||263.9||263.9||263.8|2500
1635419340000|2021-10-28 11:09:00|263.9|263.8|263.9|263.8|264|263.9|263.9|263.8|13674
1635419410000|2021-10-28 11:10:10|264|263.9|263.9|263.8|264|263.9|263.9|263.8|20391
1635419510000|2021-10-28 11:11:50|264|263.9|264|263.9|264|263.9|264|263.9|4036
1635419690000|2021-10-28 11:14:50|264.1|264|264|263.9|264.1|264|264|263.9|58160
1635419710000|2021-10-28 11:15:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|22553
1635419800000|2021-10-28 11:16:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|11524
1635419870000|2021-10-28 11:17:50||263.6||263.7||263.7||263.6|15096
1635419880000|2021-10-28 11:18:00|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|11801
1635419890000|2021-10-28 11:18:10|263.6|263.6|263.7|263.6|263.7|263.6|263.6|263.6|0
1635419910000|2021-10-28 11:18:30|||||||||10977
1635419980000|2021-10-28 11:19:40|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|9651
1635419990000|2021-10-28 11:19:50|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|4623
1635420070000|2021-10-28 11:21:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|16654
1635420160000|2021-10-28 11:22:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|28232
1635420230000|2021-10-28 11:23:50|263.9|263.8|264|263.9|264|263.9|263.9|263.8|13996
1635420240000|2021-10-28 11:24:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|2500
1635420250000|2021-10-28 11:24:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|11468
1635420410000|2021-10-28 11:26:50|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|11386
1635420420000|2021-10-28 11:27:00|263.7|263.6|263.8|263.6|263.8|263.7|263.7|263.6|18330
1635420430000|2021-10-28 11:27:10||263.7||263.6||263.7||263.6|0
1635420480000|2021-10-28 11:28:00||263.7||263.7||263.7||263.7|0
1635420490000|2021-10-28 11:28:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3628
1635420520000|2021-10-28 11:28:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4817
1635420590000|2021-10-28 11:29:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|17184
1635420600000|2021-10-28 11:30:00|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|24635
1635420630000|2021-10-28 11:30:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|781
1635420680000|2021-10-28 11:31:20|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|7596
1635420710000|2021-10-28 11:31:50|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|6715
1635420740000|2021-10-28 11:32:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|13886
1635420750000|2021-10-28 11:32:30|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|5282
1635420760000|2021-10-28 11:32:40|263.6||263.6||263.6||263.6||0
1635420840000|2021-10-28 11:34:00|||||||||1000
1635420880000|2021-10-28 11:34:40|263.5|263.4|263.7|263.5|263.7|263.5|263.5|263.4|33996
1635420890000|2021-10-28 11:34:50||263.6||263.6||263.6||263.6|0
1635420930000|2021-10-28 11:35:30|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|14159
1635420950000|2021-10-28 11:35:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|9403
1635420960000|2021-10-28 11:36:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|5518
1635421100000|2021-10-28 11:38:20|263.8||263.8||263.8||263.8||257
1635421110000|2021-10-28 11:38:30|263.7||263.7||263.7||263.7||0
1635421200000|2021-10-28 11:40:00|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|19073
1635421320000|2021-10-28 11:42:00|||||||||2091
1635421340000|2021-10-28 11:42:20|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|13409
1635421350000|2021-10-28 11:42:30|||||||||1
1635421370000|2021-10-28 11:42:50|263.6||263.7||263.7||263.6||778
1635421400000|2021-10-28 11:43:20|263.6||263.6||263.6||263.6||0
1635421410000|2021-10-28 11:43:30|263.7||263.7||263.7||263.7||770
1635421490000|2021-10-28 11:44:50||263.6||263.6||263.6||263.6|0
1635421550000|2021-10-28 11:45:50||263.5||263.6||263.6||263.5|22777
1635421560000|2021-10-28 11:46:00|263.6|263.5|263.6|263.5|263.7|263.6|263.6|263.5|3256
1635421590000|2021-10-28 11:46:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|18831
1635421640000|2021-10-28 11:47:20|263.6||263.5||263.6||263.5||10093
1635421680000|2021-10-28 11:48:00||263.3||263.4||263.4||263.3|6521
1635421710000|2021-10-28 11:48:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|23959
1635421720000|2021-10-28 11:48:40|||||||||1134
1635421740000|2021-10-28 11:49:00|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|8301
1635421770000|2021-10-28 11:49:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|5903
1635421780000|2021-10-28 11:49:40|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|737
1635421790000|2021-10-28 11:49:50||263.5||263.5||263.5||263.5|0
1635421830000|2021-10-28 11:50:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|8442
1635421890000|2021-10-28 11:51:30|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|27001
1635422130000|2021-10-28 11:55:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|11732
1635422160000|2021-10-28 11:56:00||263.4||263.4||263.4||263.4|30691
1635422190000|2021-10-28 11:56:30|263.7|263.5|263.6|263.5|263.7|263.6|263.6|263.5|7614
1635422290000|2021-10-28 11:58:10||263.4||263.5||263.5||263.4|17766
1635422300000|2021-10-28 11:58:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|9971
1635422360000|2021-10-28 11:59:20|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|31443
1635422440000|2021-10-28 12:00:40|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.4|19348
1635422450000|2021-10-28 12:00:50|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|18919
1635422470000|2021-10-28 12:01:10|||||||||49
1635422530000|2021-10-28 12:02:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|13314
1635422570000|2021-10-28 12:02:50|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|5589
1635422580000|2021-10-28 12:03:00|263.4||263.4||263.4||263.4||0
1635422590000|2021-10-28 12:03:10||263.3||263.3||263.3||263.3|0
1635422610000|2021-10-28 12:03:30|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|1525
1635422620000|2021-10-28 12:03:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|0
1635422660000|2021-10-28 12:04:20|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|17225
1635422670000|2021-10-28 12:04:30||263.2||263.2||263.2||263.2|0
1635422720000|2021-10-28 12:05:20|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|22287
1635422760000|2021-10-28 12:06:00||263.3||263.3||263.3||263.3|0
1635422780000|2021-10-28 12:06:20|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|11373
1635422790000|2021-10-28 12:06:30|263.4|263.2|263.4|263.2|263.4|263.3|263.4|263.2|12491
1635422800000|2021-10-28 12:06:40||263.3||263.3||263.3||263.3|0
1635422860000|2021-10-28 12:07:40|||||||||1000
1635422900000|2021-10-28 12:08:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|21972
1635422970000|2021-10-28 12:09:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|15971
1635423000000|2021-10-28 12:10:00|263.7||263.7||263.7||263.6||4905
1635423030000|2021-10-28 12:10:30|263.6||263.7||263.7||263.6||0
1635423040000|2021-10-28 12:10:40||263.6||263.6||263.6||263.6|0
1635423050000|2021-10-28 12:10:50|||||||||500
1635423060000|2021-10-28 12:11:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|27725
1635423140000|2021-10-28 12:12:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|13116
1635423180000|2021-10-28 12:13:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|8398
1635423250000|2021-10-28 12:14:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|37175
1635423400000|2021-10-28 12:16:40|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|5219
1635423490000|2021-10-28 12:18:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|5538
1635423570000|2021-10-28 12:19:30|263.5|263.4|263.5|263.3|263.5|263.4|263.4|263.3|31166
1635423580000|2021-10-28 12:19:40||263.4||263.4||263.4||263.4|7812
1635423600000|2021-10-28 12:20:00|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|32917
1635423620000|2021-10-28 12:20:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|8020
1635423650000|2021-10-28 12:20:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|14020
1635423660000|2021-10-28 12:21:00|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|5777
1635423670000|2021-10-28 12:21:10|263.6||263.6||263.6||263.6||0
1635423760000|2021-10-28 12:22:40|263.7|263.4|263.6|263.4|263.7|263.4|263.5|263.4|19619
1635423770000|2021-10-28 12:22:50||263.5||263.5||263.5||263.5|3124
1635423820000|2021-10-28 12:23:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4772
1635423860000|2021-10-28 12:24:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|46304
1635423890000|2021-10-28 12:24:50|||||||||13209
1635423900000|2021-10-28 12:25:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|13632
1635423910000|2021-10-28 12:25:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|15
1635424130000|2021-10-28 12:28:50|263.1|263|263.1|262.9|263.1|263|263|262.9|56689
1635424140000|2021-10-28 12:29:00|263|262.8|263|262.8|263|262.8|263|262.8|10604
1635424150000|2021-10-28 12:29:10|262.9|262.9|263.1|263|263.1|263|262.9|262.9|16617
1635424170000|2021-10-28 12:29:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|501
1635424210000|2021-10-28 12:30:10|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|1703
1635424230000|2021-10-28 12:30:30|263.3||263.3||263.3||263.3||0
1635424240000|2021-10-28 12:30:40|263.4||263.4||263.4||263.4||0
1635424330000|2021-10-28 12:32:10|263.3|263.1|263.3|263.2|263.4|263.3|263.3|263.1|62635
1635424340000|2021-10-28 12:32:20||263.1||263.1||263.1||263.1|4637
1635424350000|2021-10-28 12:32:30|263.2|263.2|263.1|263|263.2|263.2|263.1|263|17805
1635424360000|2021-10-28 12:32:40|263.2||263.2||263.2||263.2||7700
1635424370000|2021-10-28 12:32:50||263.1||263.1||263.1||263.1|0
1635424380000|2021-10-28 12:33:00|263.1|263|263.1|263|263.1|263|263.1|263|5988
1635424430000|2021-10-28 12:33:50||262.9||263||263||262.9|12316
1635424470000|2021-10-28 12:34:30|||||||||10000
1635424480000|2021-10-28 12:34:40|263.2|263.1|263.1|263|263.2|263.1|263.1|263|29672
1635424490000|2021-10-28 12:34:50|263|262.9|263.1|263|263.1|263|263|262.9|11283
1635424620000|2021-10-28 12:37:00|263.2|262.9|263.1|263|263.2|263.1|263.1|262.9|33728
1635424630000|2021-10-28 12:37:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|5053
1635424650000|2021-10-28 12:37:30|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|16344
1635424660000|2021-10-28 12:37:40||263.2||263.2||263.2||263.2|0
1635424680000|2021-10-28 12:38:00|263.2|263.1|263.2|263.1|263.2|263.2|263.2|263.1|7015
1635424730000|2021-10-28 12:38:50|||||||||100
1635424740000|2021-10-28 12:39:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|1201
1635424760000|2021-10-28 12:39:20|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|10104
1635424810000|2021-10-28 12:40:10|263.1|263|263.2|263|263.2|263.1|263.1|263|16705
1635424820000|2021-10-28 12:40:20|263.1||263.1||263.1||263.1||0
1635424850000|2021-10-28 12:40:50|263|262.9|263|262.9|263|262.9|263|262.9|11316
1635424860000|2021-10-28 12:41:00||262.8||262.9||262.9||262.8|3541
1635424880000|2021-10-28 12:41:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1635424900000|2021-10-28 12:41:40|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|14013
1635424910000|2021-10-28 12:41:50||262.7||262.8||262.8||262.7|2812
1635424950000|2021-10-28 12:42:30|263|262.9|263|262.9|263|262.9|263|262.8|761
1635424960000|2021-10-28 12:42:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|6190
1635424980000|2021-10-28 12:43:00|263|262.9|263|262.9|263|262.9|263|262.9|2169
1635425040000|2021-10-28 12:44:00|263.1|263|263.1|263|263.1|263|263.1|263|0
1635425120000|2021-10-28 12:45:20|263|262.9|263.1|263|263.1|263|263|262.9|14804
1635425130000|2021-10-28 12:45:30||262.9||262.9||262.9||262.9|2500
1635425150000|2021-10-28 12:45:50||263||262.9||263||262.9|5000
1635425170000|2021-10-28 12:46:10||263||263||263||263|0
1635425200000|2021-10-28 12:46:40|263|262.9|263|262.9|263|262.9|263|262.9|2737
1635425210000|2021-10-28 12:46:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|10878
1635425220000|2021-10-28 12:47:00|263||262.9||263||262.9||5989
1635425230000|2021-10-28 12:47:10|263|262.9|263|262.8|263|262.9|263|262.8|69
1635425240000|2021-10-28 12:47:20||262.9||262.9||262.9||262.9|0
1635425300000|2021-10-28 12:48:20|263.1|263|263.1|263|263.1|263|263.1|262.9|29278
1635425320000|2021-10-28 12:48:40|263|262.9|263.1|262.9|263.1|262.9|263|262.9|3671
1635425330000|2021-10-28 12:48:50||263||262.9||263||262.9|0
1635425410000|2021-10-28 12:50:10|263|262.8|263|262.9|263|262.9|262.9|262.8|9947
1635425420000|2021-10-28 12:50:20|||||||||1050
1635425430000|2021-10-28 12:50:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4384
1635425460000|2021-10-28 12:51:00|263|262.9|262.9|262.8|263|262.9|262.9|262.8|9612
1635425490000|2021-10-28 12:51:30||262.7||262.8||262.8||262.7|63579
1635425500000|2021-10-28 12:51:40||262.7||262.8||262.8||262.7|5763
1635425510000|2021-10-28 12:51:50|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|18069
1635425520000|2021-10-28 12:52:00|262.8|262.8|262.9|262.8|262.9|262.8|262.8|262.7|61802
1635425530000|2021-10-28 12:52:10||262.7||262.8||262.8||262.7|2500
1635425610000|2021-10-28 12:53:30|263|262.9|263|262.9|263|262.9|262.9|262.8|41577
1635425620000|2021-10-28 12:53:40|262.9|262.8|263|262.9|263|262.9|262.9|262.8|2138
1635425660000|2021-10-28 12:54:20|263.1|263|263.1|263|263.1|263|263.1|263|2872
1635425710000|2021-10-28 12:55:10|263.2|263.1|263|262.9|263.2|263.1|263|262.9|25046
1635425720000|2021-10-28 12:55:20|263.1|263|263.1|263|263.1|263|263.1|262.9|2500
1635425760000|2021-10-28 12:56:00|263|262.9|263.1|263|263.1|263|263|262.9|16191
1635425770000|2021-10-28 12:56:10|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263|2945
1635425810000|2021-10-28 12:56:50||263.1||263.2||263.2||263.1|12475
1635425830000|2021-10-28 12:57:10||263.1||263.2||263.2||263.1|0
1635425850000|2021-10-28 12:57:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|760
1635425860000|2021-10-28 12:57:40||263.2||263.2||263.2||263.2|0
1635425910000|2021-10-28 12:58:30||263.3||263.3||263.3||263.3|0
1635425920000|2021-10-28 12:58:40|263.5|263.4|263.5|263.3|263.5|263.4|263.4|263.3|7849
1635425930000|2021-10-28 12:58:50|263.4|263.4|263.4|263.3|263.4|263.4|263.4|263.3|0
1635425940000|2021-10-28 12:59:00|263.5||263.4||263.5||263.4||0
1635426000000|2021-10-28 13:00:00|263.5||263.4||263.5||263.4||4014
1635426040000|2021-10-28 13:00:40|||||||||3
1635426090000|2021-10-28 13:01:30|263.5||263.4||263.5||263.4||1749
1635426110000|2021-10-28 13:01:50|263.3|263.2|263.4|263.2|263.4|263.3|263.3|263.2|8907
1635426120000|2021-10-28 13:02:00|263.3||263.3||263.3||263.3||0
1635426140000|2021-10-28 13:02:20|263.4||263.4||263.4||263.4||5055
1635426150000|2021-10-28 13:02:30|||||||||500
1635426190000|2021-10-28 13:03:10|263.3|263.3|263.4|263.2|263.4|263.3|263.3|263.2|5260
1635426260000|2021-10-28 13:04:20|263.3||263.3||263.3||263.3||0
1635426280000|2021-10-28 13:04:40|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|20231
1635426290000|2021-10-28 13:04:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|12739
1635426300000|2021-10-28 13:05:00|263.4||263.4||263.4||263.4||10840
1635426310000|2021-10-28 13:05:10|263.3|263.1|263.2|263|263.3|263.1|263.1|263|8166
1635426360000|2021-10-28 13:06:00|263.1|263.1|263.1|263|263.1|263.1|263.1|263|0
1635426380000|2021-10-28 13:06:20|263|262.9|263.1|262.9|263.1|263|263|262.9|25286
1635426390000|2021-10-28 13:06:30|263||263||263.1||263||1141
1635426400000|2021-10-28 13:06:40|263.1||263||263.1||263||3118
1635426430000|2021-10-28 13:07:10|263.1|263|263|262.9|263.1|263|263|262.9|12432
1635426440000|2021-10-28 13:07:20|263.1|263|263.1|263|263.1|263|263.1|262.9|3463
1635426460000|2021-10-28 13:07:40|263|262.9|263|262.9|263.1|263|263|262.9|6874
1635426470000|2021-10-28 13:07:50|263.1|263|263.1|263|263.1|263|263.1|262.9|6401
1635426480000|2021-10-28 13:08:00|263|262.9|263.1|262.9|263.1|262.9|263|262.9|6536
1635426490000|2021-10-28 13:08:10|263||263||263||263||0
1635426510000|2021-10-28 13:08:30|||||||||75
1635426520000|2021-10-28 13:08:40|263.1|263|263|262.9|263.1|263|263|262.9|7329
1635426550000|2021-10-28 13:09:10|263.1|263|263.1|263|263.1|263|263|262.9|6622
1635426560000|2021-10-28 13:09:20|263.2||263.2||263.2||263.2||3001
1635426570000|2021-10-28 13:09:30|263.1||263.1||263.1||263.1||0
1635426590000|2021-10-28 13:09:50|263.2|262.9|263|262.9|263.2|262.9|263|262.9|7892
1635426630000|2021-10-28 13:10:30|263.1|263|263.1|262.9|263.1|263|263|262.9|34357
1635426650000|2021-10-28 13:10:50|263|263|263.1|262.9|263.1|263|263|262.9|4500
1635426660000|2021-10-28 13:11:00|263.2|263|263.2|263|263.2|263|263.2|262.9|5747
1635426690000|2021-10-28 13:11:30|263.3|263.1|263.2|263.1|263.4|263.2|263.2|263.1|18261
1635426700000|2021-10-28 13:11:40|263.3||263.3||263.3||263.3||2500
1635426710000|2021-10-28 13:11:50||263.2||263.2||263.2||263.2|0
1635426740000|2021-10-28 13:12:20|263.2|263.1|263.2|263|263.2|263.1|263.2|263|9199
1635426750000|2021-10-28 13:12:30||263.1||263.1||263.1||263.1|1941
1635426760000|2021-10-28 13:12:40|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|24396
1635426780000|2021-10-28 13:13:00|263.4||263.4||263.4||263.4||6911
1635426790000|2021-10-28 13:13:10|263.3||263.3||263.3||263.3||0
1635426810000|2021-10-28 13:13:30|263.4||263.4||263.4||263.3||3674
1635426860000|2021-10-28 13:14:20||263.3||263.3||263.3||263.3|0
1635426940000|2021-10-28 13:15:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4810
1635426950000|2021-10-28 13:15:50|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|28321
1635426980000|2021-10-28 13:16:20|263.5|263.3|263.4|263.3|263.5|263.3|263.4|263.3|5830
1635427020000|2021-10-28 13:17:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|7509
1635427060000|2021-10-28 13:17:40|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|17528
1635427070000|2021-10-28 13:17:50|263.3||263.4||263.4||263.3||2500
1635427130000|2021-10-28 13:18:50|263.3||263.4||263.4||263.3||773
1635427190000|2021-10-28 13:19:50|263.5|263.3|263.5|263.3|263.5|263.4|263.4|263.3|3344
1635427200000|2021-10-28 13:20:00|263.4|263.2|263.4|263.2|263.4|263.3|263.4|263.2|13425
1635427240000|2021-10-28 13:20:40|263.3|263.1|263.3|263.2|263.3|263.2|263.2|263.1|18812
1635427250000|2021-10-28 13:20:50|||||||||256
1635427290000|2021-10-28 13:21:30|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|31926
1635427300000|2021-10-28 13:21:40|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|15906
1635427350000|2021-10-28 13:22:30||263.3||263.3||263.3||263.3|0
1635427380000|2021-10-28 13:23:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|8337
1635427390000|2021-10-28 13:23:10|||||||||7880
1635427420000|2021-10-28 13:23:40|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|4049
1635427580000|2021-10-28 13:26:20||263.3||263.3||263.3||263.3|0
1635427600000|2021-10-28 13:26:40|263.5||263.4||263.5||263.4||3260
1635427650000|2021-10-28 13:27:30|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|24536
1635427660000|2021-10-28 13:27:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5800
1635427690000|2021-10-28 13:28:10|263.3|263.2|263.4|263.2|263.4|263.3|263.3|263.2|28422
1635427700000|2021-10-28 13:28:20|263.3||263.3||263.3||263.3||0
1635427720000|2021-10-28 13:28:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|33355
1635427750000|2021-10-28 13:29:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|5215
1635427770000|2021-10-28 13:29:30|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|7697
1635427790000|2021-10-28 13:29:50|263.3|263.3|263.4|263.2|263.4|263.3|263.3|263.2|1638
1635427800000|2021-10-28 13:30:00||263.3||263.3||263.3||263.3|2111
1635427830000|2021-10-28 13:30:30|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|10060
1635427840000|2021-10-28 13:30:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|3262
1635427860000|2021-10-28 13:31:00|263.5||263.4||263.5||263.4||0
1635427890000|2021-10-28 13:31:30|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|17787
1635427900000|2021-10-28 13:31:40|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|7016
1635427910000|2021-10-28 13:31:50|263.3|263.1|263.3|263.2|263.3|263.2|263.2|263.1|5542
1635427920000|2021-10-28 13:32:00|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|9193
1635427930000|2021-10-28 13:32:10|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|11090
1635427940000|2021-10-28 13:32:20|263.2||263.2||263.2||263.2||0
1635427950000|2021-10-28 13:32:30|263.3||263.3||263.3||263.3||0
1635427960000|2021-10-28 13:32:40||263.2||263.2||263.2||263.2|0
1635427970000|2021-10-28 13:32:50|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|61835
1635427990000|2021-10-28 13:33:10|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|6158
1635428000000|2021-10-28 13:33:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|9095
1635428040000|2021-10-28 13:34:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3260
1635428050000|2021-10-28 13:34:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|6962
1635428060000|2021-10-28 13:34:20|263.4|263.3|263.4|263.3|263.4|263.4|263.4|263.3|12507
1635428070000|2021-10-28 13:34:30|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|5281
1635428120000|2021-10-28 13:35:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|787
1635428160000|2021-10-28 13:36:00|||||||||5445
1635428170000|2021-10-28 13:36:10|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|7314
1635428200000|2021-10-28 13:36:40|||||||||1807
1635428210000|2021-10-28 13:36:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|28124
1635428220000|2021-10-28 13:37:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|3261
1635428240000|2021-10-28 13:37:20|||||||||20000
1635428250000|2021-10-28 13:37:30|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|64291
1635428260000|2021-10-28 13:37:40|263.6|263.5|263.5|263.4|263.7|263.6|263.5|263.4|19829
1635428270000|2021-10-28 13:37:50|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|11000
1635428280000|2021-10-28 13:38:00|263.7|263.5|263.7|263.6|263.7|263.6|263.6|263.5|9719
1635428290000|2021-10-28 13:38:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|4142
1635428400000|2021-10-28 13:40:00|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.7|4957
1635428430000|2021-10-28 13:40:30|263.8|263.7|263.8|263.6|263.8|263.7|263.7|263.6|29187
1635428440000|2021-10-28 13:40:40||263.7||263.7||263.7||263.7|0
1635428450000|2021-10-28 13:40:50|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|7559
1635428470000|2021-10-28 13:41:10|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|7550
1635428490000|2021-10-28 13:41:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3446
1635428510000|2021-10-28 13:41:50|||||||||10000
1635428520000|2021-10-28 13:42:00|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|6515
1635428530000|2021-10-28 13:42:10|263.8|263.6|263.8|263.6|263.8|263.7|263.7|263.6|18265
1635428560000|2021-10-28 13:42:40|263.7||263.7||263.7||263.7||0
1635428620000|2021-10-28 13:43:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|759
1635428680000|2021-10-28 13:44:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3342
1635428690000|2021-10-28 13:44:50|263.8|263.7|263.8|263.6|263.8|263.7|263.7|263.6|764
1635428700000|2021-10-28 13:45:00||263.7||263.7||263.7||263.7|0
1635428710000|2021-10-28 13:45:10|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|7489
1635428800000|2021-10-28 13:46:40|263.7|263.6|263.8|263.6|263.8|263.7|263.7|263.6|15879
1635428810000|2021-10-28 13:46:50||263.7||263.7||263.7||263.7|0
1635428820000|2021-10-28 13:47:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|10325
1635428830000|2021-10-28 13:47:10|263.8||263.7||263.8||263.7||4571
1635428840000|2021-10-28 13:47:20|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|6437
1635428860000|2021-10-28 13:47:40|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|6567
1635428880000|2021-10-28 13:48:00|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|9503
1635428950000|2021-10-28 13:49:10|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|10228
1635429040000|2021-10-28 13:50:40|263.4||263.4||263.4||263.3||24154
1635429050000|2021-10-28 13:50:50|263.3||263.3||263.3||263.3||0
1635429100000|2021-10-28 13:51:40|263.2|263.1|263.2|263.1|263.2|263.2|263.2|263.1|18436
1635429110000|2021-10-28 13:51:50|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|760
1635429120000|2021-10-28 13:52:00|263.2||263.2||263.3||263.2||0
1635429130000|2021-10-28 13:52:10|263.1|263|263.2|263|263.2|263|263.1|263|7793
1635429140000|2021-10-28 13:52:20|263.1||263.1||263.1||263.1||0
1635429160000|2021-10-28 13:52:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|4358
1635429190000|2021-10-28 13:53:10|263.1|263|263.1|263|263.1|263.1|263.1|263|8014
1635429200000|2021-10-28 13:53:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|584
1635429210000|2021-10-28 13:53:30|||||||||1118
1635429250000|2021-10-28 13:54:10|263.1|263|263.2|263.1|263.2|263.1|263.1|263|11303
1635429280000|2021-10-28 13:54:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|35755
1635429300000|2021-10-28 13:55:00||263.1||263.1||263.1||263.1|6045
1635429330000|2021-10-28 13:55:30|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|903
1635429350000|2021-10-28 13:55:50|263.1|263|263.1|263|263.1|263|263.1|263|7662
1635429370000|2021-10-28 13:56:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|5261
1635429440000|2021-10-28 13:57:20|263.1|263|263.1|263|263.1|263|263.1|263|12245
1635429450000|2021-10-28 13:57:30||262.9||263||263||262.9|22825
1635429570000|2021-10-28 13:59:30|263|262.9|263.1|263|263.1|263|263|262.9|26813
1635429580000|2021-10-28 13:59:40||262.9||262.9||262.9||262.9|11567
1635429590000|2021-10-28 13:59:50||263||263||263||263|0
1635429610000|2021-10-28 14:00:10|263|262.9|263|262.8|263.1|262.9|262.9|262.8|16243
1635429670000|2021-10-28 14:01:10|263.1|262.9|263.1|263|263.1|263|263.1|262.9|13490
1635429680000|2021-10-28 14:01:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|764
1635429690000|2021-10-28 14:01:30|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|5794
1635429700000|2021-10-28 14:01:40||263||263||263||263|3817
1635429710000|2021-10-28 14:01:50|263.1||263.1||263.1||263.1||0
1635429730000|2021-10-28 14:02:10|263.2|263.1|263.2|263|263.2|263.1|263.2|263|7421
1635429750000|2021-10-28 14:02:30|263.1||263.1||263.2||263.1||2500
1635429800000|2021-10-28 14:03:20|263.2|263.1|263|262.9|263.2|263.1|263|262.9|32315
1635429810000|2021-10-28 14:03:30|263.1|263|263|262.9|263.1|263|263|262.9|9130
1635429820000|2021-10-28 14:03:40|262.9|262.8|263|262.8|263|262.8|262.9|262.8|22806
1635429880000|2021-10-28 14:04:40|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|5787
1635429900000|2021-10-28 14:05:00|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|34027
1635429910000|2021-10-28 14:05:10|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|16999
1635429930000|2021-10-28 14:05:30|262.7||262.7||262.7||262.7||799
1635429940000|2021-10-28 14:05:40|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|17437
1635429950000|2021-10-28 14:05:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|4925
1635429960000|2021-10-28 14:06:00|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|14345
1635429970000|2021-10-28 14:06:10|262.6||262.6||262.6||262.6||2441
1635429980000|2021-10-28 14:06:20|262.5|262.5|262.5|262.4|262.5|262.5|262.5|262.4|2300
1635429990000|2021-10-28 14:06:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2500
1635430010000|2021-10-28 14:06:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5362
1635430020000|2021-10-28 14:07:00||262.3||262.4||262.4||262.3|3012
1635430040000|2021-10-28 14:07:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|7037
1635430050000|2021-10-28 14:07:30|262.5||262.5||262.5||262.5||783
1635430060000|2021-10-28 14:07:40|262.4||262.4||262.4||262.4||0
1635430070000|2021-10-28 14:07:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|9945
1635430080000|2021-10-28 14:08:00|262.4||262.3||262.4||262.3||0
1635430090000|2021-10-28 14:08:10|262.4||262.4||262.4||262.4||100
1635430180000|2021-10-28 14:09:40|262.5|262.3|262.4|262.3|262.5|262.3|262.4|262.3|17232
1635430190000|2021-10-28 14:09:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|763
1635430240000|2021-10-28 14:10:40|262.4|262.3|262.2|262.1|262.4|262.3|262.2|262.1|32460
1635430250000|2021-10-28 14:10:50|262.3||262.3||262.3||262.3||1145
1635430270000|2021-10-28 14:11:10||262.2||262.2||262.2||262.2|0
1635430280000|2021-10-28 14:11:20|||||||||1500
1635430290000|2021-10-28 14:11:30|||||||||78
1635430330000|2021-10-28 14:12:10|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|8457
1635430340000|2021-10-28 14:12:20|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|2000
1635430350000|2021-10-28 14:12:30|262.2||262.2||262.2||262.2||0
1635430370000|2021-10-28 14:12:50|262.1|262|262.2|262.1|262.2|262.1|262.1|262|32002
1635430390000|2021-10-28 14:13:10|262.1|262|262.1|262|262.1|262|262.1|262|16412
1635430410000|2021-10-28 14:13:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|10161
1635430420000|2021-10-28 14:13:40|262.1|262|262.1|262|262.1|262|262.1|262|7646
1635430450000|2021-10-28 14:14:10|262.2||262.2||262.2||262.2||8774
1635430460000|2021-10-28 14:14:20|262.1|262.1|262.2|262|262.2|262.1|262.1|262|7982
1635430470000|2021-10-28 14:14:30|262.1||262.1||262.1||262.1||0
1635430490000|2021-10-28 14:14:50|262|261.9|262.1|262|262.2|262.1|262|261.9|81864
1635430510000|2021-10-28 14:15:10|262.2||262.2||262.2||262.2||4773
1635430520000|2021-10-28 14:15:20|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262.1|2990
1635430540000|2021-10-28 14:15:40|262.1|262|262.1|262|262.1|262|262.1|261.9|20869
1635430580000|2021-10-28 14:16:20|||||||||8000
1635430600000|2021-10-28 14:16:40|262.2|262.1|262.1|262|262.2|262.1|262.1|262|11218
1635430610000|2021-10-28 14:16:50|262.2|262.1|262.1|262|262.2|262.1|262.1|262|2991
1635430630000|2021-10-28 14:17:10|||||||||2786
1635430720000|2021-10-28 14:18:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|11667
1635430770000|2021-10-28 14:19:30|262.1|262|262.1|262|262.1|262|262.1|262|20103
1635430780000|2021-10-28 14:19:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6563
1635430820000|2021-10-28 14:20:20|262.1|262|262.1|262|262.1|262|262.1|262|19579
1635430870000|2021-10-28 14:21:10|||||||||5797
1635430900000|2021-10-28 14:21:40|262.2||262.1||262.2||262.1||17511
1635430920000|2021-10-28 14:22:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|22339
1635430970000|2021-10-28 14:22:50|262.1|262|262|261.9|262.1|262|262|261.9|56115
1635430980000|2021-10-28 14:23:00|262.1||262||262.1||262||0
1635431010000|2021-10-28 14:23:30|||||||||5756
1635431020000|2021-10-28 14:23:40|||||||||350
1635431040000|2021-10-28 14:24:00|||||||||10302
1635431090000|2021-10-28 14:24:50|261.9|261.8|262|261.9|262|261.9|261.9|261.8|23303
1635431130000|2021-10-28 14:25:30|262.1|262|262.1|262|262.1|262|262.1|262|11078
1635431140000|2021-10-28 14:25:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|9170
1635431220000|2021-10-28 14:27:00|262.3||262.2||262.3||262.2||3503
1635431230000|2021-10-28 14:27:10|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|2022
1635431270000|2021-10-28 14:27:50|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|20041
1635431320000|2021-10-28 14:28:40|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|25236
1635431340000|2021-10-28 14:29:00|||||||||128
1635431350000|2021-10-28 14:29:10||262.2||262.2||262.2||262.2|0
1635431390000|2021-10-28 14:29:50|262.6|262.5|262.4|262.3|262.6|262.5|262.4|262.3|101543
1635431400000|2021-10-28 14:30:00|||||||||19
1635431410000|2021-10-28 14:30:10|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|10845
1635431420000|2021-10-28 14:30:20||262.3||262.3||262.3||262.2|0
1635431430000|2021-10-28 14:30:30||262.2||262.2||262.2||262.2|0
1635431440000|2021-10-28 14:30:40||262.3||262.3||262.3||262.3|0
1635431450000|2021-10-28 14:30:50|262.5|262.4|262.2|262.1|262.5|262.4|262.2|262.1|65248
1635431470000|2021-10-28 14:31:10|||||||||236
1635431480000|2021-10-28 14:31:20|262.1|262|262.1|262|262.1|262|262.1|262|7716
1635431490000|2021-10-28 14:31:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|11489
1635431510000|2021-10-28 14:31:50|262.3||262.2||262.3||262.2||3269
1635431520000|2021-10-28 14:32:00|||||||||1145
1635431580000|2021-10-28 14:33:00||262||262.1||262.1||262|8513
1635431670000|2021-10-28 14:34:30|||||||||12127
1635431680000|2021-10-28 14:34:40|||||||||200
1635431690000|2021-10-28 14:34:50|262.1|262|262.1|262|262.1|262|262.1|262|9309
1635431700000|2021-10-28 14:35:00|262|261.9|262|261.9|262|261.9|262|261.9|58655
1635431710000|2021-10-28 14:35:10|262.1|262|262.1|262|262.1|262|262.1|261.9|16560
1635431740000|2021-10-28 14:35:40|262|261.9|262|261.9|262.1|261.9|262|261.9|6420
1635431750000|2021-10-28 14:35:50|262.1|262|262.1|262|262.1|262|262.1|262|11842
1635431760000|2021-10-28 14:36:00|262|261.9|262|261.9|262.1|261.9|262|261.9|14335
1635431770000|2021-10-28 14:36:10|262.1|262|262|261.9|262.1|262|262|261.9|4410
1635431790000|2021-10-28 14:36:30|262.1||262||262.1||262||12749
1635431850000|2021-10-28 14:37:30|262.1|262|262|261.9|262.1|262|262|261.9|22219
1635431870000|2021-10-28 14:37:50|262.1|262|262.1|261.9|262.1|262|262.1|261.9|7131
1635431880000|2021-10-28 14:38:00|262||262||262||262||0
1635431890000|2021-10-28 14:38:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6115
1635431910000|2021-10-28 14:38:30|||||||||500
1635431940000|2021-10-28 14:39:00|||||||||9543
1635431990000|2021-10-28 14:39:50|262|261.9|262|261.9|262|261.9|262|261.9|9951
1635432010000|2021-10-28 14:40:10|261.9|261.8|262|261.9|262|261.9|261.9|261.8|16670
1635432020000|2021-10-28 14:40:20||261.8||261.8||261.8||261.8|0
1635432030000|2021-10-28 14:40:30|261.9|261.9|261.9|261.8|261.9|261.9|261.9|261.8|2500
1635432040000|2021-10-28 14:40:40|262|261.9|262|261.9|262|261.9|262|261.9|7914
1635432060000|2021-10-28 14:41:00|262.1|262|262.1|262|262.1|262|262.1|262|6151
1635432140000|2021-10-28 14:42:20|262|261.9|262|261.9|262|261.9|262|261.9|20724
1635432170000|2021-10-28 14:42:50|262.1|262|262.1|261.9|262.1|262|262.1|261.9|11813
1635432180000|2021-10-28 14:43:00|262||262||262||262||5000
1635432210000|2021-10-28 14:43:30|||||||||800
1635432220000|2021-10-28 14:43:40|||||||||500
1635432240000|2021-10-28 14:44:00|||||||||5000
1635432280000|2021-10-28 14:44:40|262.1|262|262.1|261.9|262.1|262|262.1|261.9|4652
1635432290000|2021-10-28 14:44:50|262||262||262||262||9577
1635432300000|2021-10-28 14:45:00||261.8||261.9||261.9||261.8|16315
1635432310000|2021-10-28 14:45:10|262.1|261.8|261.9|261.8|262.1|261.8|261.9|261.8|3788
1635432440000|2021-10-28 14:47:20|||||||||5000
1635432460000|2021-10-28 14:47:40|262|261.9|262|261.9|262|261.9|262|261.9|29743
1635432560000|2021-10-28 14:49:20|262.1|262|262|261.9|262.1|262|262|261.9|21058
1635432570000|2021-10-28 14:49:30|262.1||262||262.1||262||10390
1635432580000|2021-10-28 14:49:40|262.1|262|262.1|262|262.1|262|262.1|262|5521
1635432590000|2021-10-28 14:49:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|6716
1635432620000|2021-10-28 14:50:20|262.2|262.1|262.2|262|262.2|262.1|262.1|262|54153
1635432640000|2021-10-28 14:50:40||262.1||262.1||262.1||262.1|0
1635432670000|2021-10-28 14:51:10|262.1|262|262.2|262.1|262.2|262.1|262.1|261.9|26227
1635432680000|2021-10-28 14:51:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5077
1635432790000|2021-10-28 14:53:10|262.2|262.1|262.2|262|262.2|262.1|262.2|262|8065
1635432830000|2021-10-28 14:53:50|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262.1|2102
1635432840000|2021-10-28 14:54:00|262.3||262.2||262.3||262.2||4735
1635432880000|2021-10-28 14:54:40|262.1|262|262.2|262|262.2|262|262.1|262|15503
1635432950000|2021-10-28 14:55:50|262.1|262.1|262.2|262|262.2|262.1|262.1|262|11602
1635432980000|2021-10-28 14:56:20|262.1|262.1|262.2|262|262.2|262.1|262.1|262|2965
1635433000000|2021-10-28 14:56:40||262.1||262||262.1||262|1640
1635433010000|2021-10-28 14:56:50||262.1||262.1||262.1||262.1|0
1635433030000|2021-10-28 14:57:10|262.3||262.2||262.3||262.2||7648
1635433080000|2021-10-28 14:58:00|262.1|262|262.1|262|262.1|262|262.1|262|25598
1635433090000|2021-10-28 14:58:10|262.2|262.1|262.2|262.1|262.2|262.1|262.1|262|4735
1635433100000|2021-10-28 14:58:20|262.1|262|262.2|262|262.2|262.1|262.1|262|3375
1635433120000|2021-10-28 14:58:40||262.1||262.1||262.1||262.1|1750
1635433140000|2021-10-28 14:59:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3870
1635433180000|2021-10-28 14:59:40|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|14275
1635433190000|2021-10-28 14:59:50|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|6526
1635433220000|2021-10-28 15:00:20|262.1|262|262.2|262|262.2|262.1|262.1|262|16140
1635433240000|2021-10-28 15:00:40||262.1||262.1||262.1||262.1|0
1635433260000|2021-10-28 15:01:00||262||262||262||262|10226
1635433360000|2021-10-28 15:02:40|262.1|261.9|262|261.9|262.1|261.9|262|261.9|11647
1635433440000|2021-10-28 15:04:00|||||||||9561
1635433470000|2021-10-28 15:04:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|33346
1635433540000|2021-10-28 15:05:40|||||||||17825
1635433580000|2021-10-28 15:06:20|||||||||10
1635433590000|2021-10-28 15:06:30|||||||||2536
1635433600000|2021-10-28 15:06:40|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|33363
1635433610000|2021-10-28 15:06:50|||||||||2000
1635433620000|2021-10-28 15:07:00||261.7||261.7||261.7||261.7|7726
1635433630000|2021-10-28 15:07:10|261.8||261.8||261.8||261.8||0
1635433660000|2021-10-28 15:07:40|||||||||15057
1635433680000|2021-10-28 15:08:00|261.9|261.8|262|261.8|262|261.9|261.9|261.8|55142
1635433700000|2021-10-28 15:08:20|261.9||261.9||261.9||261.9||0
1635433720000|2021-10-28 15:08:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|20054
1635433740000|2021-10-28 15:09:00|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|7464
1635433750000|2021-10-28 15:09:10|261.8|261.8|261.8|261.7|261.8|261.8|261.8|261.7|2500
1635433760000|2021-10-28 15:09:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3100
1635433770000|2021-10-28 15:09:30|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|10509
1635433810000|2021-10-28 15:10:10||261.6||261.7||261.7||261.6|26715
1635433850000|2021-10-28 15:10:50|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|26269
1635433860000|2021-10-28 15:11:00|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|13904
1635433910000|2021-10-28 15:11:50|||||||||25000
1635433990000|2021-10-28 15:13:10|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|3350
1635434000000|2021-10-28 15:13:20|261.9||261.9||261.9||261.9||3939
1635434050000|2021-10-28 15:14:10|261.8|261.8|261.9|261.7|261.9|261.8|261.8|261.7|6260
1635434060000|2021-10-28 15:14:20||261.8||261.8||261.8||261.8|0
1635434090000|2021-10-28 15:14:50|262|261.9|261.9|261.8|262|261.9|261.9|261.8|13067
1635434110000|2021-10-28 15:15:10||261.7||261.7||261.7||261.7|10644
1635434140000|2021-10-28 15:15:40|261.8|261.4|261.6|261.5|261.8|261.5|261.5|261.4|216720
1635434160000|2021-10-28 15:16:00|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|9896
1635434190000|2021-10-28 15:16:30|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|67892
1635434210000|2021-10-28 15:16:50|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|7680
1635434220000|2021-10-28 15:17:00|||||||||4000
1635434230000|2021-10-28 15:17:10|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|10176
1635434240000|2021-10-28 15:17:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3209
1635434250000|2021-10-28 15:17:30||261.3||261.4||261.4||261.3|9144
1635434270000|2021-10-28 15:17:50|||||||||1
1635434380000|2021-10-28 15:19:40||261.3||261.3||261.3||261.3|4422
1635434410000|2021-10-28 15:20:10||261.4||261.3||261.4||261.3|1141
1635434420000|2021-10-28 15:20:20|261.4||261.5||261.5||261.4||4204
1635434430000|2021-10-28 15:20:30||261.4||261.3||261.4||261.3|10000
1635434440000|2021-10-28 15:20:40||261.4||261.3||261.4||261.3|1768
1635434450000|2021-10-28 15:20:50||261.4||261.3||261.4||261.3|3398
1635434470000|2021-10-28 15:21:10|261.4||261.4||261.4||261.4||4608
1635434480000|2021-10-28 15:21:20|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|14190
1635434490000|2021-10-28 15:21:30|261.4|261.4|261.5|261.3|261.5|261.4|261.4|261.3|9722
1635434500000|2021-10-28 15:21:40|261.4||261.5||261.5||261.4||18898
1635434510000|2021-10-28 15:21:50|261.4||261.5||261.5||261.4||927
1635434520000|2021-10-28 15:22:00|261.4|261.4|261.4|261.3|261.5|261.4|261.4|261.3|19298
1635434530000|2021-10-28 15:22:10|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|24311
1635434540000|2021-10-28 15:22:20|261.4||261.5||261.5||261.4||2452
1635434550000|2021-10-28 15:22:30|261.4||261.4||261.5||261.4||5871
1635434580000|2021-10-28 15:23:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|36407
1635434620000|2021-10-28 15:23:40|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|10063
1635434630000|2021-10-28 15:23:50|||||||||26
1635434640000|2021-10-28 15:24:00|||||||||2000
1635434650000|2021-10-28 15:24:10|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261.1|14101
1635434660000|2021-10-28 15:24:20|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.1|860
1635434670000|2021-10-28 15:24:30||261.1||261.1||261.1||261.1|4166
1635434710000|2021-10-28 15:25:10|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.1|5423
1635434720000|2021-10-28 15:25:20|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|10950
1635434740000|2021-10-28 15:25:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|29831
1635434750000|2021-10-28 15:25:50|261.3|261.2|261.3|261.1|261.4|261.2|261.3|261.1|18413
1635434760000|2021-10-28 15:26:00|261.4|261.2|261.3|261.1|261.4|261.2|261.3|261.1|29357
1635434800000|2021-10-28 15:26:40||261.2||261.1||261.2||261.1|3910
1635434820000|2021-10-28 15:27:00|261.2||261.3||261.3||261.2||11765
1635434830000|2021-10-28 15:27:10||261.2||261.1||261.2||261.1|4184
1635434850000|2021-10-28 15:27:30|||||||||5
1635434860000|2021-10-28 15:27:40|261.2||261.2||261.2||261.2||16
1635434880000|2021-10-28 15:28:00|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|18518
1635434930000|2021-10-28 15:28:50|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.1|4320
1635434940000|2021-10-28 15:29:00||261.1||261.1||261.2||261.1|7683
1635434950000|2021-10-28 15:29:10||261.2||261.2||261.2||261.2|0
1635434960000|2021-10-28 15:29:20||261.1||261.2||261.2||261.1|328
1635434970000|2021-10-28 15:29:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|25548
1635434980000|2021-10-28 15:29:40||261.4||261.4||261.4||261.4|0
1635434990000|2021-10-28 15:29:50|261.6||261.6||261.6||261.6||12397
1635490810000|2021-10-29 07:00:10|261.3|261.2|261.5|261.3|261.5|261.3|261.3|261.2|55243
1635490820000|2021-10-29 07:00:20|261.4|261.2|261.2|261|261.4|261.3|261.2|261|1472
1635490830000|2021-10-29 07:00:30|261.3|260.9|261.2|261|261.3|261.2|261.1|260.9|64813
1635490840000|2021-10-29 07:00:40||261.1||260.9||261.1||260.9|2497
1635490850000|2021-10-29 07:00:50|261.4|261|261.2|261|261.4|261.1|261.2|261|14676
1635490860000|2021-10-29 07:01:00|261.1|260.9|261.2|260.9|261.2|261|261.1|260.9|23666
1635490870000|2021-10-29 07:01:10|261.1|260.8|261|260.7|261.1|260.8|260.9|260.6|7083
1635490880000|2021-10-29 07:01:20|260.9||260.9||260.9||260.9||0
1635490890000|2021-10-29 07:01:30|260.8|260.6|260.7|260.5|260.9|260.7|260.7|260.5|10898
1635490920000|2021-10-29 07:02:00|260.8|260.6|260.8|260.5|260.8|260.6|260.8|260.5|1087
1635490930000|2021-10-29 07:02:10|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.5|984
1635490940000|2021-10-29 07:02:20|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|2500
1635490950000|2021-10-29 07:02:30|260.6|260.4|260.4|260.2|260.6|260.4|260.3|260.2|18358
1635490960000|2021-10-29 07:02:40|260.3|260.1|260.3|260.1|260.3|260.1|260.2|260.1|6834
1635490980000|2021-10-29 07:03:00|260.2|260|260.3|260|260.3|260.1|260.2|260|2000
1635490990000|2021-10-29 07:03:10|260.2||260.2||260.2||260.2||0
1635491020000|2021-10-29 07:03:40|||||||||45
1635491040000|2021-10-29 07:04:00|260.1|259.9|260.2|259.9|260.2|259.9|259.9|259.8|105214
1635491050000|2021-10-29 07:04:10|260.3|260|260.6|260.3|260.6|260.3|260.3|260|72599
1635491060000|2021-10-29 07:04:20|260.5|260.4|260.7|260.3|260.8|260.5|260.5|260.3|4257
1635491110000|2021-10-29 07:05:10|260.6|260.2|260.3|260|260.6|260.3|260.2|260|37798
1635491130000|2021-10-29 07:05:30|260.2|260.1|260.2|260|260.3|260.1|260.2|260|7550
1635491140000|2021-10-29 07:05:40|260.1|259.9|260.2|260|260.2|260|260.1|259.9|37168
1635491160000|2021-10-29 07:06:00|260.3|260.1|260.2|260|260.3|260.1|260.2|260|6937
1635491170000|2021-10-29 07:06:10|260.1|259.9|260.1|259.9|260.2|260|260.1|259.9|25399
1635491220000|2021-10-29 07:07:00|260.2|260|260.1|259.9|260.2|260|260|259.9|11135
1635491230000|2021-10-29 07:07:10|260.2|260|260.4|260.2|260.4|260.2|260.2|260|25149
1635491240000|2021-10-29 07:07:20|260.5|260.3|260.7|260.4|260.7|260.4|260.5|260.3|7354
1635491250000|2021-10-29 07:07:30|260.8|260.7|260.7|260.4|260.8|260.7|260.7|260.4|6134
1635491270000|2021-10-29 07:07:50||260.5||260.4||260.5||260.4|0
1635491280000|2021-10-29 07:08:00||260.5||260.5||260.5||260.5|0
1635491300000|2021-10-29 07:08:20|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1635491310000|2021-10-29 07:08:30|260.9|260.7|261.1|260.8|261.1|260.8|260.9|260.7|3140
1635491340000|2021-10-29 07:09:00|261|260.7|260.7|260.5|261|260.7|260.7|260.5|28517
1635491350000|2021-10-29 07:09:10|260.6|260.4|260.6|260.4|260.7|260.4|260.6|260.4|12168
1635491380000|2021-10-29 07:09:40|260.7|260.5|260.9|260.7|260.9|260.7|260.5|260.4|46527
1635491390000|2021-10-29 07:09:50|261|260.8|261.1|260.9|261.1|260.9|261|260.8|0
1635491400000|2021-10-29 07:10:00|261|260.8|261.1|260.9|261.1|260.9|260.9|260.7|3206
1635491410000|2021-10-29 07:10:10||260.8||260.9||260.9||260.8|0
1635491420000|2021-10-29 07:10:20|261|260.8|260.9|260.7|261|260.8|260.8|260.7|10533
1635491430000|2021-10-29 07:10:30|260.8|260.6|260.9|260.7|260.9|260.7|260.7|260.6|17600
1635491450000|2021-10-29 07:10:50|261|260.8|261|260.8|261.1|261|261|260.8|35919
1635491480000|2021-10-29 07:11:20|260.9|260.7|261|260.7|261|260.7|260.8|260.6|22244
1635491500000|2021-10-29 07:11:40|260.9|260.6|260.8|260.6|260.9|260.6|260.8|260.6|0
1635491510000|2021-10-29 07:11:50|260.7|260.5|260.7|260.5|260.7|260.6|260.6|260.4|21319
1635491530000|2021-10-29 07:12:10|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|8411
1635491550000|2021-10-29 07:12:30|260.4|260.2|260.4|260.2|260.5|260.2|260.4|260.2|24432
1635491570000|2021-10-29 07:12:50|260.3|260.3|260.4|260.2|260.5|260.4|260.3|260.2|26035
1635491610000|2021-10-29 07:13:30|260.3|260.1|260.3|260.2|260.3|260.2|260.3|260.1|13274
1635491620000|2021-10-29 07:13:40|260.4|260.3|260.6|260.3|260.6|260.4|260.4|260.3|11090
1635491630000|2021-10-29 07:13:50|260.5|260.2|260.5|260.2|260.5|260.2|260.5|260.2|0
1635491640000|2021-10-29 07:14:00||260.3||260.3||260.3||260.3|0
1635491700000|2021-10-29 07:15:00|260.6|260.4|260.7|260.5|261|260.7|260.6|260.4|18234
1635491730000|2021-10-29 07:15:30|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|22185
1635491740000|2021-10-29 07:15:40|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1635491750000|2021-10-29 07:15:50|260.3|260.3|260.4|260.3|260.5|260.3|260.3|260.3|18166
1635491770000|2021-10-29 07:16:10|260.3|260.2|260.1|260|260.3|260.2|260.1|260|16374
1635491800000|2021-10-29 07:16:40|||||||||7
1635491810000|2021-10-29 07:16:50|260.2|260.1|260.4|260.2|260.4|260.2|260.2|260.1|32625
1635491820000|2021-10-29 07:17:00|260.3||260.3||260.4||260.3||0
1635491830000|2021-10-29 07:17:10|260.4|260.1|260.4|260.3|260.4|260.3|260.3|260.1|16029
1635491840000|2021-10-29 07:17:20|260.3|260.2|260.3|260.2|260.3|260.3|260.3|260.2|3150
1635491870000|2021-10-29 07:17:50|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|20020
1635491880000|2021-10-29 07:18:00|260.3|260|260.1|259.9|260.3|260.1|260.1|259.9|73333
1635491890000|2021-10-29 07:18:10||260||260||260||260|7500
1635491900000|2021-10-29 07:18:20|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|8693
1635491910000|2021-10-29 07:18:30|260.4||260.4||260.4||260.4||734
1635491940000|2021-10-29 07:19:00|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|5679
1635491970000|2021-10-29 07:19:30|260.7|260.5|260.7|260.5|260.7|260.6|260.7|260.5|2500
1635491980000|2021-10-29 07:19:40|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|5175
1635491990000|2021-10-29 07:19:50||260.4||260.3||260.4||260.3|0
1635492000000|2021-10-29 07:20:00||260.4||260.4||260.4||260.4|0
1635492010000|2021-10-29 07:20:10|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|5943
1635492030000|2021-10-29 07:20:30|260.6||260.6||260.6||260.5||35000
1635492040000|2021-10-29 07:20:40|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1635492070000|2021-10-29 07:21:10|260.6|260.6|260.6|260.5|260.6|260.6|260.6|260.5|25104
1635492080000|2021-10-29 07:21:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|531
1635492090000|2021-10-29 07:21:30|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|12617
1635492100000|2021-10-29 07:21:40|260.6||260.6||260.6||260.6||8
1635492110000|2021-10-29 07:21:50|260.5|260.3|260.3|260.2|260.5|260.3|260.3|260.2|5000
1635492120000|2021-10-29 07:22:00|260.4||260.3||260.4||260.3||0
1635492160000|2021-10-29 07:22:40|260.2|260.1|260.2|260.1|260.2|260.1|260.1|259.9|15757
1635492170000|2021-10-29 07:22:50|260.3|260|260.3|260.2|260.3|260.2|260.3|260|849
1635492200000|2021-10-29 07:23:20|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.2|3573
1635492320000|2021-10-29 07:25:20|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|28801
1635492340000|2021-10-29 07:25:40|260.6|260.6|260.9|260.7|260.9|260.7|260.6|260.6|5478
1635492350000|2021-10-29 07:25:50|260.8|260.6|260.7|260.5|260.8|260.6|260.7|260.5|2506
1635492390000|2021-10-29 07:26:30|260.6|260.4|260.8|260.7|260.8|260.7|260.5|260.4|48235
1635492400000|2021-10-29 07:26:40||260.6||260.7||260.7||260.6|0
1635492420000|2021-10-29 07:27:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|499
1635492440000|2021-10-29 07:27:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9120
1635492450000|2021-10-29 07:27:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|7114
1635492470000|2021-10-29 07:27:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|460
1635492480000|2021-10-29 07:28:00||260.7||260.7||260.7||260.7|0
1635492490000|2021-10-29 07:28:10||260.8||260.8||260.8||260.8|0
1635492500000|2021-10-29 07:28:20|261|260.9|260.9|260.7|261|260.9|260.9|260.7|23925
1635492510000|2021-10-29 07:28:30|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|1897
1635492520000|2021-10-29 07:28:40||260.7||260.7||260.7||260.7|0
1635492530000|2021-10-29 07:28:50|260.8|260.6|260.6|260.5|260.8|260.6|260.6|260.5|18622
1635492540000|2021-10-29 07:29:00|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|14748
1635492550000|2021-10-29 07:29:10|260.7|260.5|260.7|260.5|260.7|260.6|260.7|260.5|0
1635492560000|2021-10-29 07:29:20||260.6||260.5||260.6||260.5|0
1635492580000|2021-10-29 07:29:40||260.6||260.5||260.6||260.5|0
1635492590000|2021-10-29 07:29:50|260.6|260.6|260.6|260.5|260.6|260.6|260.6|260.5|2500
1635492600000|2021-10-29 07:30:00|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.5|938
1635492610000|2021-10-29 07:30:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|0
1635492620000|2021-10-29 07:30:20|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.6|9997
1635492630000|2021-10-29 07:30:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1635492640000|2021-10-29 07:30:40||260.5||260.6||260.6||260.5|0
1635492650000|2021-10-29 07:30:50|||||||||5441
1635492660000|2021-10-29 07:31:00|||||||||653
1635492670000|2021-10-29 07:31:10|||||||||78
1635492680000|2021-10-29 07:31:20|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|20438
1635492690000|2021-10-29 07:31:30|260.6|260.5|260.6|260.5|260.6|260.6|260.6|260.5|0
1635492700000|2021-10-29 07:31:40|||||||||164
1635492720000|2021-10-29 07:32:00|||||||||2000
1635492730000|2021-10-29 07:32:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|18650
1635492760000|2021-10-29 07:32:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|11540
1635492790000|2021-10-29 07:33:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4000
1635492800000|2021-10-29 07:33:20|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|27134
1635492830000|2021-10-29 07:33:50||260.4||260.4||260.4||260.4|203
1635492840000|2021-10-29 07:34:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|1555
1635492850000|2021-10-29 07:34:10|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|3066
1635492860000|2021-10-29 07:34:20|260.5||260.6||260.6||260.5||3000
1635492870000|2021-10-29 07:34:30|260.5||260.6||260.6||260.5||0
1635492880000|2021-10-29 07:34:40|260.5||260.6||260.6||260.5||0
1635492910000|2021-10-29 07:35:10|260.5|260.5|260.6|260.4|260.6|260.5|260.5|260.4|932
1635492920000|2021-10-29 07:35:20|260.5||260.5||260.5||260.5||0
1635492940000|2021-10-29 07:35:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|0
1635492950000|2021-10-29 07:35:50|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|2290
1635492960000|2021-10-29 07:36:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|631
1635492970000|2021-10-29 07:36:10|260.1|260|260.1|260|260.1|260|260.1|260|643
1635492980000|2021-10-29 07:36:20|260.2|260.1|260.1|260|260.2|260.1|260|259.9|37342
1635493010000|2021-10-29 07:36:50|260|259.9|260.1|259.9|260.1|259.9|260|259.9|2182
1635493040000|2021-10-29 07:37:20|260||260||260||260||0
1635493060000|2021-10-29 07:37:40|260.1|260|260.1|260|260.1|260|260|259.9|22926
1635493100000|2021-10-29 07:38:20||259.9||260||260||259.9|181
1635493140000|2021-10-29 07:39:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|18529
1635493150000|2021-10-29 07:39:10|260.1|260|260.2|260|260.2|260|260.1|260|770
1635493170000|2021-10-29 07:39:30||260.1||260||260.1||260|0
1635493200000|2021-10-29 07:40:00||260.1||260.1||260.1||260.1|0
1635493240000|2021-10-29 07:40:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|17840
1635493250000|2021-10-29 07:40:50||260||260||260||260|0
1635493260000|2021-10-29 07:41:00||260.1||260.1||260.1||260.1|0
1635493310000|2021-10-29 07:41:50|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|12892
1635493320000|2021-10-29 07:42:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2000
1635493330000|2021-10-29 07:42:10|260.1|260|260|259.9|260.2|260|260|259.9|8815
1635493340000|2021-10-29 07:42:20|260.1|259.8|260.1|259.9|260.1|259.9|260.1|259.8|52336
1635493350000|2021-10-29 07:42:30|260||260||260||260||5124
1635493360000|2021-10-29 07:42:40|260.1|260|260.1|260|260.1|260|260.1|260|1793
1635493380000|2021-10-29 07:43:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|7245
1635493390000|2021-10-29 07:43:10|260.1|260|260.1|260|260.1|260|260.1|260|2045
1635493420000|2021-10-29 07:43:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|9728
1635493450000|2021-10-29 07:44:10|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|14495
1635493460000|2021-10-29 07:44:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|5687
1635493500000|2021-10-29 07:45:00|||||||||750
1635493510000|2021-10-29 07:45:10|260.4||260.4||260.4||260.4||2268
1635493540000|2021-10-29 07:45:40|260.3||260.3||260.3||260.3||0
1635493550000|2021-10-29 07:45:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|14242
1635493560000|2021-10-29 07:46:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|2148
1635493580000|2021-10-29 07:46:20|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|6627
1635493590000|2021-10-29 07:46:30|260.1|260|260.2|260.1|260.2|260.1|260.1|260|831
1635493660000|2021-10-29 07:47:40|||||||||2367
1635493710000|2021-10-29 07:48:30|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|20791
1635493720000|2021-10-29 07:48:40|260.3|260.3|260.3|260.2|260.3|260.3|260.3|260.2|1870
1635493730000|2021-10-29 07:48:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|25192
1635493750000|2021-10-29 07:49:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|7113
1635493760000|2021-10-29 07:49:20|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|4048
1635493770000|2021-10-29 07:49:30|260.3||260.2||260.3||260.2||0
1635493780000|2021-10-29 07:49:40||260||260.1||260.1||260|2888
1635493810000|2021-10-29 07:50:10||260||260.1||260.1||260|769
1635493820000|2021-10-29 07:50:20|260.1|260|260.1|260|260.1|260|260.1|260|2500
1635493860000|2021-10-29 07:51:00|260|259.9|260|259.9|260.1|260|260|259.9|22389
1635493890000|2021-10-29 07:51:30|260.1|260|260|259.9|260.1|260|260|259.9|16540
1635493920000|2021-10-29 07:52:00|259.9|259.8|260|259.8|260|259.9|259.9|259.8|11223
1635493930000|2021-10-29 07:52:10|259.9||259.9||259.9||259.9||0
1635493960000|2021-10-29 07:52:40|260|259.9|260|259.9|260|259.9|260|259.9|3269
1635493970000|2021-10-29 07:52:50|||||||||347
1635493980000|2021-10-29 07:53:00|260.1|260|260.1|260|260.1|260|260.1|260|10971
1635494010000|2021-10-29 07:53:30|260|259.9|260.1|260|260.1|260|260|259.9|5070
1635494020000|2021-10-29 07:53:40||259.9||260||260||259.9|0
1635494030000|2021-10-29 07:53:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|21694
1635494040000|2021-10-29 07:54:00|260.1|260|260.1|260|260.1|260|260.1|260|3306
1635494050000|2021-10-29 07:54:10|260|259.9|260.1|259.9|260.1|259.9|260|259.9|8000
1635494060000|2021-10-29 07:54:20|260|260|260|259.9|260|260|260|259.9|2500
1635494070000|2021-10-29 07:54:30|259.9|259.8|260|259.9|260|259.9|259.9|259.8|5967
1635494120000|2021-10-29 07:55:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|10964
1635494130000|2021-10-29 07:55:30|||||||||10617
1635494150000|2021-10-29 07:55:50|260|259.9|260|259.9|260|259.9|260|259.8|10634
1635494170000|2021-10-29 07:56:10|260.1|260|260.1|260|260.1|260|260|259.9|9050
1635494200000|2021-10-29 07:56:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3438
1635494240000|2021-10-29 07:57:20|||||||||4935
1635494310000|2021-10-29 07:58:30|260.1|260|260.1|260|260.1|260|260.1|260|6578
1635494320000|2021-10-29 07:58:40|260|259.9|260.1|259.9|260.1|260|260|259.9|26310
1635494330000|2021-10-29 07:58:50||260||260||260||260|1102
1635494340000|2021-10-29 07:59:00|260|259.9|260|259.9|260.1|259.9|260|259.9|3105
1635494360000|2021-10-29 07:59:20|260.1|260|260|259.9|260.1|260|260|259.9|10150
1635494370000|2021-10-29 07:59:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|14614
1635494380000|2021-10-29 07:59:40|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|46694
1635494390000|2021-10-29 07:59:50|259.9||259.8||259.9||259.8||653
1635494440000|2021-10-29 08:00:40|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|25274
1635494470000|2021-10-29 08:01:10|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|965
1635494480000|2021-10-29 08:01:20|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|30898
1635494500000|2021-10-29 08:01:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|35589
1635494560000|2021-10-29 08:02:40|259.9|259.8|260|259.8|260|259.9|259.9|259.8|14121
1635494570000|2021-10-29 08:02:50|259.9||259.9||259.9||259.9||0
1635494610000|2021-10-29 08:03:30|260|259.9|259.9|259.8|260|259.9|259.9|259.8|12041
1635494620000|2021-10-29 08:03:40|260|259.9|260.1|260|260.1|260|260|259.8|23114
1635494630000|2021-10-29 08:03:50|260|259.9|260|259.9|260|259.9|260|259.9|7156
1635494640000|2021-10-29 08:04:00|260.1|260|260.1|260|260.1|260|260.1|259.9|12952
1635494680000|2021-10-29 08:04:40|||||||||1465
1635494690000|2021-10-29 08:04:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|28610
1635494710000|2021-10-29 08:05:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|6090
1635494750000|2021-10-29 08:05:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|20428
1635494780000|2021-10-29 08:06:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|29118
1635494790000|2021-10-29 08:06:30|||||||||10000
1635494830000|2021-10-29 08:07:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3767
1635494840000|2021-10-29 08:07:20||260||260||260||260|785
1635494850000|2021-10-29 08:07:30|260.1||260.1||260.1||260.1||0
1635494970000|2021-10-29 08:09:30|260.2|260.1|260.1|260|260.2|260.1|260.1|260|12789
1635494980000|2021-10-29 08:09:40|||||||||7558
1635494990000|2021-10-29 08:09:50|260|259.9|260|259.9|260|259.9|260|259.9|13962
1635495060000|2021-10-29 08:11:00||259.8||259.9||259.9||259.8|107780
1635495120000|2021-10-29 08:12:00||259.8||259.9||259.9||259.8|34914
1635495150000|2021-10-29 08:12:30|260.1|260|260.1|260|260.1|260|260.1|260|11670
1635495200000|2021-10-29 08:13:20|260|259.9|260|259.9|260|259.9|260|259.9|532
1635495210000|2021-10-29 08:13:30|||||||||25
1635495270000|2021-10-29 08:14:30|260.1|260|260.1|260|260.1|260|260.1|260|20987
1635495300000|2021-10-29 08:15:00|||||||||3475
1635495470000|2021-10-29 08:17:50|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|15671
1635495480000|2021-10-29 08:18:00|260.4|260.2|260.4|260.3|260.4|260.3|260.3|260.2|16885
1635495490000|2021-10-29 08:18:10|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|21985
1635495540000|2021-10-29 08:19:00|260.1|260|260.1|260|260.1|260|260.1|260|1156
1635495600000|2021-10-29 08:20:00|260|259.9|259.7|259.6|260|259.9|259.6|259.5|166481
1635495630000|2021-10-29 08:20:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|17067
1635495650000|2021-10-29 08:20:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|2514
1635495730000|2021-10-29 08:22:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|13133
1635495810000|2021-10-29 08:23:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|13375
1635495830000|2021-10-29 08:23:50|||||||||12
1635495860000|2021-10-29 08:24:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|1476
1635495940000|2021-10-29 08:25:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|7224
1635495980000|2021-10-29 08:26:20||259.5||259.5||259.5||259.5|3261
1635495990000|2021-10-29 08:26:30|259.6|259.4|259.5|259.4|259.6|259.4|259.5|259.4|16223
1635496020000|2021-10-29 08:27:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|14410
1635496030000|2021-10-29 08:27:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|9839
1635496050000|2021-10-29 08:27:30|||||||||2358
1635496060000|2021-10-29 08:27:40||259.5||259.5||259.5||259.5|157
1635496080000|2021-10-29 08:28:00||259.6||259.5||259.6||259.5|2650
1635496160000|2021-10-29 08:29:20|259.6|259.4|259.5|259.4|259.6|259.4|259.5|259.3|29022
1635496180000|2021-10-29 08:29:40||259.3||259.4||259.4||259.3|7812
1635496190000|2021-10-29 08:29:50|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|12241
1635496200000|2021-10-29 08:30:00|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|6706
1635496210000|2021-10-29 08:30:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|8855
1635496250000|2021-10-29 08:30:50|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.4|26933
1635496270000|2021-10-29 08:31:10|259.7||259.7||259.7||259.7||1542
1635496290000|2021-10-29 08:31:30||259.6||259.6||259.6||259.6|0
1635496370000|2021-10-29 08:32:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|7791
1635496400000|2021-10-29 08:33:20|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|7579
1635496410000|2021-10-29 08:33:30||259.8||259.8||259.8||259.8|8000
1635496440000|2021-10-29 08:34:00|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|23135
1635496460000|2021-10-29 08:34:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|8287
1635496520000|2021-10-29 08:35:20|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|10626
1635496530000|2021-10-29 08:35:30|||||||||389
1635496550000|2021-10-29 08:35:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|13765
1635496560000|2021-10-29 08:36:00|||||||||5598
1635496580000|2021-10-29 08:36:20|||||||||1000
1635496590000|2021-10-29 08:36:30||259.6||259.7||259.7||259.6|1540
1635496620000|2021-10-29 08:37:00||259.6||259.7||259.7||259.6|2500
1635496630000|2021-10-29 08:37:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|1882
1635496640000|2021-10-29 08:37:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|0
1635496650000|2021-10-29 08:37:30|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|35493
1635496660000|2021-10-29 08:37:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|2500
1635496690000|2021-10-29 08:38:10||259.5||259.6||259.6||259.5|83078
1635496720000|2021-10-29 08:38:40|||||||||15617
1635496730000|2021-10-29 08:38:50|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|21697
1635496740000|2021-10-29 08:39:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2500
1635496820000|2021-10-29 08:40:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|49533
1635496850000|2021-10-29 08:40:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|5755
1635496930000|2021-10-29 08:42:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|14638
1635497000000|2021-10-29 08:43:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|7332
1635497040000|2021-10-29 08:44:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|22927
1635497050000|2021-10-29 08:44:10|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|24068
1635497110000|2021-10-29 08:45:10|260|259.9|260|259.9|260|259.9|260|259.9|36833
1635497120000|2021-10-29 08:45:20|259.9|259.8|259.9|259.8|259.9|259.9|259.9|259.8|5475
1635497150000|2021-10-29 08:45:50|259.8|259.7|259.8|259.7|259.9|259.7|259.7|259.6|25068
1635497160000|2021-10-29 08:46:00|259.9||259.9||259.9||259.9||0
1635497180000|2021-10-29 08:46:20|259.8|259.8|259.9|259.8|259.9|259.8|259.8|259.7|25533
1635497200000|2021-10-29 08:46:40|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|12409
1635497210000|2021-10-29 08:46:50|259.8||259.8||259.8||259.8||0
1635497220000|2021-10-29 08:47:00|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|25037
1635497250000|2021-10-29 08:47:30|||||||||8000
1635497340000|2021-10-29 08:49:00|||||||||1000
1635497440000|2021-10-29 08:50:40|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|36391
1635497450000|2021-10-29 08:50:50||259.8||259.8||259.8||259.8|2000
1635497470000|2021-10-29 08:51:10|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|11668
1635497510000|2021-10-29 08:51:50|259.8||259.8||259.8||259.8||0
1635497540000|2021-10-29 08:52:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|19498
1635497650000|2021-10-29 08:54:10|259.6|259.5|259.5|259.4|259.6|259.6|259.5|259.4|94759
1635497660000|2021-10-29 08:54:20||259.3||259.4||259.4||259.3|5033
1635497700000|2021-10-29 08:55:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|35838
1635497710000|2021-10-29 08:55:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|9710
1635497740000|2021-10-29 08:55:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|6614
1635497820000|2021-10-29 08:57:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|8583
1635497830000|2021-10-29 08:57:10|259.6|259.5|259.3|259.2|259.6|259.5|259.3|259.2|150666
1635497870000|2021-10-29 08:57:50|||||||||350
1635497950000|2021-10-29 08:59:10|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.1|71704
1635497990000|2021-10-29 08:59:50|||||||||20000
1635498000000|2021-10-29 09:00:00|259.2|259.1|259.2|259.1|259.2|259.2|259.2|259.1|11167
1635498040000|2021-10-29 09:00:40|||||||||4
1635498050000|2021-10-29 09:00:50|259.3||259.2||259.3||259.2||46007
1635498070000|2021-10-29 09:01:10|||||||||462
1635498090000|2021-10-29 09:01:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|9745
1635498150000|2021-10-29 09:02:30|||||||||2035
1635498240000|2021-10-29 09:04:00|||||||||1000
1635498300000|2021-10-29 09:05:00|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|8166
1635498360000|2021-10-29 09:06:00|259.3|259.2|259.2|259.1|259.4|259.2|259.2|259.1|54072
1635498390000|2021-10-29 09:06:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|1011
1635498410000|2021-10-29 09:06:50|||||||||1000
1635498420000|2021-10-29 09:07:00|||||||||4000
1635498430000|2021-10-29 09:07:10|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|8985
1635498450000|2021-10-29 09:07:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|4002
1635498470000|2021-10-29 09:07:50|259.2|259.1|259.2|259.1|259.3|259.2|259.2|259.1|10244
1635498620000|2021-10-29 09:10:20|259.1|259|259.1|259|259.1|259|259.1|259|10208
1635498630000|2021-10-29 09:10:30|||||||||300
1635498640000|2021-10-29 09:10:40|||||||||19079
1635498680000|2021-10-29 09:11:20|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|48310
1635498740000|2021-10-29 09:12:20|||||||||450
1635498760000|2021-10-29 09:12:40|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|14683
1635498830000|2021-10-29 09:13:50|||||||||10000
1635498850000|2021-10-29 09:14:10|259.1|259|259.2|259.1|259.2|259.1|259.1|259|24973
1635498870000|2021-10-29 09:14:30|259.3|259.2|259.3|259.1|259.4|259.2|259.3|259.1|30000
1635498890000|2021-10-29 09:14:50|259.2|259.2|259.2|259.1|259.2|259.2|259.2|259.1|51456
1635498910000|2021-10-29 09:15:10|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|22420
1635498920000|2021-10-29 09:15:20|259.5||259.4||259.5||259.4||16724
1635498930000|2021-10-29 09:15:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|2500
1635498940000|2021-10-29 09:15:40|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|4823
1635498970000|2021-10-29 09:16:10|259.2||259.2||259.2||259.2||0
1635499000000|2021-10-29 09:16:40|||||||||10000
1635499010000|2021-10-29 09:16:50||259||259.1||259.1||259|10617
1635499040000|2021-10-29 09:17:20|||||||||2210
1635499070000|2021-10-29 09:17:50|||||||||100
1635499100000|2021-10-29 09:18:20|||||||||5000
1635499120000|2021-10-29 09:18:40|||||||||2190
1635499130000|2021-10-29 09:18:50|259.1|259|259.2|259.1|259.2|259.1|259.1|259|62561
1635499140000|2021-10-29 09:19:00|||||||||10617
1635499200000|2021-10-29 09:20:00||259||259||259||259|1115
1635499230000|2021-10-29 09:20:30||259.1||259.1||259.1||259.1|0
1635499240000|2021-10-29 09:20:40|259.1|259|259.1|259|259.1|259|259.1|259|2403
1635499270000|2021-10-29 09:21:10|||||||||1967
1635499280000|2021-10-29 09:21:20|259.2||259.1||259.2||259.1||63433
1635499290000|2021-10-29 09:21:30|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|10164
1635499310000|2021-10-29 09:21:50|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.1|19611
1635499320000|2021-10-29 09:22:00|||||||||1000
1635499340000|2021-10-29 09:22:20|||||||||3900
1635499370000|2021-10-29 09:22:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|23152
1635499410000|2021-10-29 09:23:30|||||||||1000
1635499420000|2021-10-29 09:23:40|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|14739
1635499450000|2021-10-29 09:24:10|259.3||259.3||259.3||259.3||0
1635499510000|2021-10-29 09:25:10|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|939
1635499520000|2021-10-29 09:25:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|1544
1635499580000|2021-10-29 09:26:20|||||||||11584
1635499670000|2021-10-29 09:27:50|259.1|259|259.1|259|259.2|259|259.1|258.9|159712
1635499680000|2021-10-29 09:28:00|||||||||1000
1635499700000|2021-10-29 09:28:20|||||||||8000
1635499710000|2021-10-29 09:28:30||258.9||259||259||258.9|7254
1635499750000|2021-10-29 09:29:10|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|16529
1635499760000|2021-10-29 09:29:20|||||||||400
1635499810000|2021-10-29 09:30:10|||||||||5000
1635499840000|2021-10-29 09:30:40|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|11752
1635500000000|2021-10-29 09:33:20|259.1|259|259.1|259|259.2|259.1|259.1|259|17000
1635500060000|2021-10-29 09:34:20|259|258.9|259|258.9|259|259|259|258.9|26629
1635500080000|2021-10-29 09:34:40|||||||||1595
1635500180000|2021-10-29 09:36:20|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|42879
1635500200000|2021-10-29 09:36:40|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|28897
1635500210000|2021-10-29 09:36:50||258.7||258.8||258.8||258.7|16000
1635500220000|2021-10-29 09:37:00||258.7||258.8||258.8||258.7|2000
1635500230000|2021-10-29 09:37:10|||||||||1000
1635500250000|2021-10-29 09:37:30|||||||||10000
1635500290000|2021-10-29 09:38:10|||||||||5000
1635500300000|2021-10-29 09:38:20|||||||||6254
1635500340000|2021-10-29 09:39:00|||||||||10617
1635500350000|2021-10-29 09:39:10|258.8|258.7|258.9|258.7|258.9|258.8|258.8|258.7|9539
1635500360000|2021-10-29 09:39:20||258.8||258.8||258.8||258.8|0
1635500370000|2021-10-29 09:39:30|||||||||3592
1635500410000|2021-10-29 09:40:10|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|11488
1635500470000|2021-10-29 09:41:10|||||||||1041
1635500500000|2021-10-29 09:41:40|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|1186
1635500510000|2021-10-29 09:41:50|||||||||5920
1635500570000|2021-10-29 09:42:50|258.7|258.6|258.7|258.6|258.7|258.7|258.7|258.6|17967
1635500590000|2021-10-29 09:43:10|258.6|258.5|258.6|258.5|258.7|258.6|258.6|258.5|25271
1635500640000|2021-10-29 09:44:00|||||||||5000
1635500650000|2021-10-29 09:44:10|||||||||50
1635500700000|2021-10-29 09:45:00|||||||||8000
1635500740000|2021-10-29 09:45:40||258.4||258.5||258.5||258.4|7415
1635500750000|2021-10-29 09:45:50||258.4||258.5||258.5||258.4|0
1635500780000|2021-10-29 09:46:20|||||||||1010
1635500790000|2021-10-29 09:46:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|53375
1635500800000|2021-10-29 09:46:40|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|2573
1635500850000|2021-10-29 09:47:30|||||||||608
1635500920000|2021-10-29 09:48:40|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|32975
1635500960000|2021-10-29 09:49:20|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|9081
1635501020000|2021-10-29 09:50:20|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|17746
1635501030000|2021-10-29 09:50:30|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|28806
1635501060000|2021-10-29 09:51:00|258.9|258.8|259|258.9|259|258.9|258.9|258.8|18911
1635501090000|2021-10-29 09:51:30|259.1|259|259.1|259|259.1|259|259.1|259|5120
1635501100000|2021-10-29 09:51:40|||||||||14
1635501120000|2021-10-29 09:52:00||258.9||259||259||258.9|3120
1635501180000|2021-10-29 09:53:00|259|258.9|259.1|259|259.1|259|259|258.9|29027
1635501190000|2021-10-29 09:53:10||258.9||259||259||258.9|2400
1635501200000|2021-10-29 09:53:20||258.9||259||259||258.9|2128
1635501230000|2021-10-29 09:53:50|||||||||20000
1635501250000|2021-10-29 09:54:10|259|258.9|259.1|259|259.1|259|259|258.9|12452
1635501350000|2021-10-29 09:55:50|||||||||7056
1635501400000|2021-10-29 09:56:40|||||||||5107
1635501560000|2021-10-29 09:59:20|||||||||500
1635501570000|2021-10-29 09:59:30|||||||||1000
1635501630000|2021-10-29 10:00:30|||||||||8000
1635501660000|2021-10-29 10:01:00|||||||||183
1635501690000|2021-10-29 10:01:30|||||||||15000
1635501730000|2021-10-29 10:02:10|259|258.9|259.1|259|259.1|259|259|258.9|26477
1635501780000|2021-10-29 10:03:00|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|36207
1635501790000|2021-10-29 10:03:10|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|0
1635501880000|2021-10-29 10:04:40|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|3851
1635501890000|2021-10-29 10:04:50||259||259.1||259.1||259|9214
1635501900000|2021-10-29 10:05:00|||||||||2508
1635501920000|2021-10-29 10:05:20|259.1|259|259.1|259|259.1|259|259.1|259|6826
1635501930000|2021-10-29 10:05:30|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259|7879
1635501950000|2021-10-29 10:05:50||259||259.1||259.1||259|1045
1635502080000|2021-10-29 10:08:00|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|18379
1635502120000|2021-10-29 10:08:40|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|4020
1635502170000|2021-10-29 10:09:30|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|3102
1635502200000|2021-10-29 10:10:00|259.2|259.2|259.2|259.1|259.2|259.2|259.2|259.1|2278
1635502220000|2021-10-29 10:10:20||259||259.1||259.1||259|2152
1635502300000|2021-10-29 10:11:40|259.1|259|259.2|259|259.2|259|259.1|259|5144
1635502330000|2021-10-29 10:12:10||259.1||259.1||259.1||259.1|1000
1635502340000|2021-10-29 10:12:20||259||259||259||259|0
1635502420000|2021-10-29 10:13:40|259.1|258.9|259|258.8|259.1|258.9|258.9|258.8|41065
1635502430000|2021-10-29 10:13:50|258.9|258.7|258.9|258.8|258.9|258.8|258.8|258.7|5651
1635502450000|2021-10-29 10:14:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|3889
1635502490000|2021-10-29 10:14:50||258.6||258.7||258.7||258.6|5344
1635502500000|2021-10-29 10:15:00|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|6119
1635502520000|2021-10-29 10:15:20|||||||||1427
1635502540000|2021-10-29 10:15:40|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|4046
1635502550000|2021-10-29 10:15:50|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|1547
1635502560000|2021-10-29 10:16:00|||||||||710
1635502600000|2021-10-29 10:16:40|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|17712
1635502620000|2021-10-29 10:17:00|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|9113
1635502680000|2021-10-29 10:18:00|||||||||200
1635502690000|2021-10-29 10:18:10|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|11772
1635502710000|2021-10-29 10:18:30|258.5|258.4|258.5|258.4|258.6|258.5|258.5|258.4|7669
1635502730000|2021-10-29 10:18:50|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|19755
1635502780000|2021-10-29 10:19:40||258.3||258.3||258.3||258.3|0
1635502800000|2021-10-29 10:20:00|||||||||5955
1635502910000|2021-10-29 10:21:50|||||||||8000
1635502920000|2021-10-29 10:22:00|258.5|258.4|258.5|258.4|258.5|258.4|258.4|258.3|20635
1635502930000|2021-10-29 10:22:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|2723
1635502970000|2021-10-29 10:22:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|4428
1635503070000|2021-10-29 10:24:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|37253
1635503120000|2021-10-29 10:25:20|||||||||3500
1635503140000|2021-10-29 10:25:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|43964
1635503170000|2021-10-29 10:26:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|7444
1635503200000|2021-10-29 10:26:40|||||||||5501
1635503220000|2021-10-29 10:27:00|||||||||10000
1635503330000|2021-10-29 10:28:50|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|3086
1635503380000|2021-10-29 10:29:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|21906
1635503430000|2021-10-29 10:30:30|||||||||1000
1635503440000|2021-10-29 10:30:40|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|10813
1635503460000|2021-10-29 10:31:00|258.7|258.6|258.7|258.5|258.7|258.6|258.7|258.5|8517
1635503480000|2021-10-29 10:31:20||258.6||258.6||258.6||258.6|23506
1635503500000|2021-10-29 10:31:40|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|8296
1635503540000|2021-10-29 10:32:20|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|18801
1635503550000|2021-10-29 10:32:30|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|6276
1635503630000|2021-10-29 10:33:50|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|7683
1635503650000|2021-10-29 10:34:10|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|12173
1635503700000|2021-10-29 10:35:00|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|3573
1635503720000|2021-10-29 10:35:20|||||||||5000
1635503750000|2021-10-29 10:35:50||258.4||258.5||258.5||258.4|5633
1635503760000|2021-10-29 10:36:00|||||||||1000
1635503800000|2021-10-29 10:36:40||258.4||258.5||258.5||258.4|4048
1635503820000|2021-10-29 10:37:00|||||||||2000
1635503830000|2021-10-29 10:37:10|258.7|258.6|258.9|258.8|258.9|258.8|258.7|258.6|39354
1635503890000|2021-10-29 10:38:10|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|15616
1635503900000|2021-10-29 10:38:20|||||||||482
1635503930000|2021-10-29 10:38:50|||||||||500
1635503940000|2021-10-29 10:39:00||258.7||258.8||258.8||258.7|4649
1635503960000|2021-10-29 10:39:20||258.7||258.7||258.8||258.7|75
1635503980000|2021-10-29 10:39:40|259|258.8|259|258.9|259|258.9|259|258.8|4493
1635503990000|2021-10-29 10:39:50|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|1560
1635504010000|2021-10-29 10:40:10|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|1545
1635504020000|2021-10-29 10:40:20||258.8||258.8||258.8||258.7|0
1635504110000|2021-10-29 10:41:50|||||||||1000
1635504120000|2021-10-29 10:42:00|259|258.9|259|258.9|259|258.9|259|258.9|38770
1635504160000|2021-10-29 10:42:40|||||||||36
1635504190000|2021-10-29 10:43:10|259.1|259|259.1|259|259.1|259|259.1|259|6510
1635504310000|2021-10-29 10:45:10|259.2|259.1|259.2|259|259.2|259.1|259.2|259|11420
1635504340000|2021-10-29 10:45:40||259.1||259.1||259.1||259.1|1
1635504400000|2021-10-29 10:46:40|259.1|259|259.1|259|259.1|259|259.1|259|5446
1635504410000|2021-10-29 10:46:50|259|258.9|259|258.9|259|258.9|259|258.9|4855
1635504540000|2021-10-29 10:49:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|18391
1635504550000|2021-10-29 10:49:10||258.7||258.7||258.7||258.7|0
1635504560000|2021-10-29 10:49:20||258.8||258.8||258.8||258.8|0
1635504590000|2021-10-29 10:49:50|259|258.9|259|258.8|259|258.9|258.9|258.8|30082
1635504600000|2021-10-29 10:50:00||258.9||258.9||258.9||258.9|0
1635504610000|2021-10-29 10:50:10|||||||||3001
1635504640000|2021-10-29 10:50:40|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|1976
1635504670000|2021-10-29 10:51:10|259|258.9|259|258.8|259|258.9|259|258.8|4636
1635504680000|2021-10-29 10:51:20||258.9||258.9||258.9||258.9|0
1635504870000|2021-10-29 10:54:30|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|632
1635504990000|2021-10-29 10:56:30|259|258.9|259.1|259|259.1|259|259|258.9|17231
1635505020000|2021-10-29 10:57:00|||||||||2000
1635505050000|2021-10-29 10:57:30|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|0
1635505100000|2021-10-29 10:58:20|259.3||259.3||259.3||259.2||12613
1635505110000|2021-10-29 10:58:30||259.2||259.2||259.2||259.2|1
1635505150000|2021-10-29 10:59:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|16355
1635505170000|2021-10-29 10:59:30|259.5||259.5||259.5||259.5||0
1635505190000|2021-10-29 10:59:50|259.4||259.4||259.4||259.4||0
1635505240000|2021-10-29 11:00:40|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|24044
1635505250000|2021-10-29 11:00:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|10577
1635505290000|2021-10-29 11:01:30|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|8530
1635505320000|2021-10-29 11:02:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|9933
1635505330000|2021-10-29 11:02:10|||||||||26
1635505340000|2021-10-29 11:02:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|5287
1635505350000|2021-10-29 11:02:30|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|8471
1635505380000|2021-10-29 11:03:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|3223
1635505400000|2021-10-29 11:03:20|259.9||259.8||259.9||259.8||1605
1635505420000|2021-10-29 11:03:40|||||||||1000
1635505440000|2021-10-29 11:04:00|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|29339
1635505470000|2021-10-29 11:04:30|||||||||4276
1635505550000|2021-10-29 11:05:50|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|26609
1635505570000|2021-10-29 11:06:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|6649
1635505670000|2021-10-29 11:07:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|13650
1635505680000|2021-10-29 11:08:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|8848
1635505700000|2021-10-29 11:08:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|23292
1635505780000|2021-10-29 11:09:40|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|12652
1635505880000|2021-10-29 11:11:20|||||||||800
1635505990000|2021-10-29 11:13:10|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|47513
1635506030000|2021-10-29 11:13:50|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|18503
1635506070000|2021-10-29 11:14:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|5262
1635506110000|2021-10-29 11:15:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|21155
1635506170000|2021-10-29 11:16:10|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|48563
1635506220000|2021-10-29 11:17:00|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|4649
1635506260000|2021-10-29 11:17:40|||||||||10000
1635506290000|2021-10-29 11:18:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1293
1635506310000|2021-10-29 11:18:30|||||||||1000
1635506320000|2021-10-29 11:18:40|||||||||12502
1635506350000|2021-10-29 11:19:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|10842
1635506390000|2021-10-29 11:19:50|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|3841
1635506460000|2021-10-29 11:21:00|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|27698
1635506510000|2021-10-29 11:21:50||259.6||259.7||259.7||259.6|2728
1635506530000|2021-10-29 11:22:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|7257
1635506550000|2021-10-29 11:22:30|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|15396
1635506560000|2021-10-29 11:22:40||259.6||259.6||259.7||259.6|3908
1635506570000|2021-10-29 11:22:50|259.7||259.7||259.7||259.7||0
1635506590000|2021-10-29 11:23:10||259.5||259.5||259.5||259.5|3019
1635506600000|2021-10-29 11:23:20|259.6||259.6||259.6||259.6||0
1635506720000|2021-10-29 11:25:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|41570
1635506740000|2021-10-29 11:25:40|||||||||1000
1635506770000|2021-10-29 11:26:10|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|50000
1635506850000|2021-10-29 11:27:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|12057
1635506860000|2021-10-29 11:27:40|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.5|8114
1635506890000|2021-10-29 11:28:10|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|7450
1635506900000|2021-10-29 11:28:20|259.7|259.7|259.7|259.6|259.8|259.7|259.7|259.6|2504
1635506950000|2021-10-29 11:29:10|259.6|259.5|259.7|259.5|259.7|259.6|259.6|259.5|7967
1635506960000|2021-10-29 11:29:20|259.6||259.6||259.6||259.6||0
1635507000000|2021-10-29 11:30:00|||||||||122
1635507120000|2021-10-29 11:32:00|259.5|259.4|259.3|259.2|259.5|259.4|259.3|259.2|82840
1635507130000|2021-10-29 11:32:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|18272
1635507180000|2021-10-29 11:33:00||259.2||259.3||259.3||259.2|3767
1635507200000|2021-10-29 11:33:20|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|9970
1635507210000|2021-10-29 11:33:30||259.4||259.4||259.4||259.4|0
1635507220000|2021-10-29 11:33:40||259.3||259.3||259.3||259.3|0
1635507230000|2021-10-29 11:33:50||259.4||259.4||259.4||259.3|2500
1635507240000|2021-10-29 11:34:00|||||||||450
1635507280000|2021-10-29 11:34:40|259.4|259.3|259.5|259.3|259.5|259.4|259.4|259.3|13761
1635507300000|2021-10-29 11:35:00||259.4||259.4||259.4||259.4|0
1635507340000|2021-10-29 11:35:40||259.3||259.4||259.4||259.3|2500
1635507360000|2021-10-29 11:36:00||259.3||259.3||259.3||259.3|3896
1635507370000|2021-10-29 11:36:10||259.4||259.4||259.4||259.4|0
1635507390000|2021-10-29 11:36:30|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|23609
1635507400000|2021-10-29 11:36:40|||||||||2000
1635507430000|2021-10-29 11:37:10|||||||||48
1635507440000|2021-10-29 11:37:20|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|3814
1635507460000|2021-10-29 11:37:40|||||||||383
1635507500000|2021-10-29 11:38:20|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|11120
1635507540000|2021-10-29 11:39:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|3783
1635507550000|2021-10-29 11:39:10|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|4421
1635507590000|2021-10-29 11:39:50|260|259.9|260|259.9|260|259.9|260|259.9|8711
1635507640000|2021-10-29 11:40:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|9990
1635507660000|2021-10-29 11:41:00||259.7||259.8||259.8||259.7|8797
1635507680000|2021-10-29 11:41:20||259.7||259.7||259.7||259.7|0
1635507690000|2021-10-29 11:41:30|259.8||259.8||259.8||259.8||0
1635507700000|2021-10-29 11:41:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|9142
1635507760000|2021-10-29 11:42:40|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|3958
1635507800000|2021-10-29 11:43:20|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|4040
1635507810000|2021-10-29 11:43:30|259.8||259.8||259.8||259.8||0
1635507860000|2021-10-29 11:44:20|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|20014
1635507870000|2021-10-29 11:44:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|13919
1635507880000|2021-10-29 11:44:40|259.6|259.5|259.8|259.7|259.9|259.7|259.6|259.5|99156
1635507910000|2021-10-29 11:45:10|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|13989
1635507960000|2021-10-29 11:46:00||259.7||259.7||259.7||259.7|0
1635507970000|2021-10-29 11:46:10|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|1810
1635507990000|2021-10-29 11:46:30|||||||||500
1635508070000|2021-10-29 11:47:50||259.7||259.7||259.7||259.7|190
1635508100000|2021-10-29 11:48:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|16060
1635508110000|2021-10-29 11:48:30|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|10626
1635508130000|2021-10-29 11:48:50|259.8||259.8||259.8||259.8||0
1635508160000|2021-10-29 11:49:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1540
1635508170000|2021-10-29 11:49:30|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.7|6644
1635508180000|2021-10-29 11:49:40|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|1662
1635508190000|2021-10-29 11:49:50|259.8||259.8||259.8||259.8||3703
1635508200000|2021-10-29 11:50:00|||||||||4766
1635508420000|2021-10-29 11:53:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|21183
1635508430000|2021-10-29 11:53:50|||||||||225
1635508540000|2021-10-29 11:55:40|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|29546
1635508550000|2021-10-29 11:55:50||259.7||259.8||259.8||259.7|0
1635508680000|2021-10-29 11:58:00|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|29755
1635508690000|2021-10-29 11:58:10||259.8||259.8||259.8||259.8|0
1635508750000|2021-10-29 11:59:10|||||||||5000
1635508790000|2021-10-29 11:59:50|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|17525
1635508840000|2021-10-29 12:00:40|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.7|2500
1635508860000|2021-10-29 12:01:00|||||||||16
1635508880000|2021-10-29 12:01:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|4366
1635508890000|2021-10-29 12:01:30|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|19977
1635509000000|2021-10-29 12:03:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|28043
1635509010000|2021-10-29 12:03:30|||||||||2730
1635509050000|2021-10-29 12:04:10||259.6||259.6||259.6||259.6|1710
1635509120000|2021-10-29 12:05:20||259.7||259.7||259.7||259.7|0
1635509130000|2021-10-29 12:05:30|||||||||459
1635509260000|2021-10-29 12:07:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|29436
1635509270000|2021-10-29 12:07:50|||||||||4390
1635509430000|2021-10-29 12:10:30|||||||||2000
1635509470000|2021-10-29 12:11:10|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|11805
1635509490000|2021-10-29 12:11:30|||||||||2959
1635509530000|2021-10-29 12:12:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|9488
1635509660000|2021-10-29 12:14:20|||||||||12000
1635509750000|2021-10-29 12:15:50|||||||||1000
1635509810000|2021-10-29 12:16:50|260|259.9|259.9|259.8|260|259.9|259.9|259.8|28100
1635509820000|2021-10-29 12:17:00|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|20107
1635509840000|2021-10-29 12:17:20|259.7|259.5|259.7|259.6|259.7|259.6|259.6|259.5|25776
1635509870000|2021-10-29 12:17:50|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|46978
1635509890000|2021-10-29 12:18:10|259.9||259.9||259.9||259.9||0
1635509900000|2021-10-29 12:18:20||259.8||259.8||259.8||259.8|0
1635509960000|2021-10-29 12:19:20|||||||||400
1635509990000|2021-10-29 12:19:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|4426
1635510170000|2021-10-29 12:22:50||259.6||259.7||259.7||259.6|7864
1635510180000|2021-10-29 12:23:00||259.6||259.7||259.7||259.6|9769
1635510240000|2021-10-29 12:24:00|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|1364
1635510300000|2021-10-29 12:25:00|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|22424
1635510330000|2021-10-29 12:25:30|259.9|259.7|259.8|259.7|259.9|259.8|259.8|259.7|4447
1635510380000|2021-10-29 12:26:20|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|10499
1635510400000|2021-10-29 12:26:40|259.7||259.7||259.7||259.7||0
1635510470000|2021-10-29 12:27:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|15
1635510600000|2021-10-29 12:30:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|7805
1635510660000|2021-10-29 12:31:00|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|10890
1635510670000|2021-10-29 12:31:10|259.5||259.5||259.5||259.5||1359
1635510680000|2021-10-29 12:31:20|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.3|13189
1635510780000|2021-10-29 12:33:00|||||||||2000
1635510830000|2021-10-29 12:33:50|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|32901
1635510840000|2021-10-29 12:34:00|259.5||259.5||259.5||259.5||0
1635510860000|2021-10-29 12:34:20|||||||||6221
1635510870000|2021-10-29 12:34:30|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.4|7959
1635510880000|2021-10-29 12:34:40|259.7|259.4|259.7|259.5|259.7|259.5|259.6|259.4|19233
1635510890000|2021-10-29 12:34:50|259.6||259.6||259.6||259.6||0
1635510900000|2021-10-29 12:35:00|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|10197
1635510910000|2021-10-29 12:35:10|259.5||259.5||259.5||259.5||0
1635511010000|2021-10-29 12:36:50|259.6|259.5|259.5|259.4|259.7|259.5|259.5|259.4|27795
1635511040000|2021-10-29 12:37:20|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|9390
1635511050000|2021-10-29 12:37:30|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|2124
1635511180000|2021-10-29 12:39:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|9860
1635511190000|2021-10-29 12:39:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|13005
1635511210000|2021-10-29 12:40:10|||||||||385
1635511230000|2021-10-29 12:40:30|||||||||150
1635511240000|2021-10-29 12:40:40|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.7|35640
1635511260000|2021-10-29 12:41:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|10538
1635511290000|2021-10-29 12:41:30||259.7||259.8||259.8||259.7|14752
1635511300000|2021-10-29 12:41:40|||||||||4630
1635511380000|2021-10-29 12:43:00|260|259.9|260|259.9|260|259.9|260|259.9|14099
1635511390000|2021-10-29 12:43:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|7312
1635511420000|2021-10-29 12:43:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|5885
1635511470000|2021-10-29 12:44:30|||||||||7070
1635511500000|2021-10-29 12:45:00|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|3685
1635511560000|2021-10-29 12:46:00||259.6||259.5||259.6||259.5|0
1635511570000|2021-10-29 12:46:10|259.6|259.6|259.7|259.6|259.7|259.6|259.6|259.5|12187
1635511600000|2021-10-29 12:46:40|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|18429
1635511620000|2021-10-29 12:47:00||259.6||259.7||259.7||259.6|6701
1635511660000|2021-10-29 12:47:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|2
1635511720000|2021-10-29 12:48:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1596
1635511770000|2021-10-29 12:49:30|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|31980
1635511830000|2021-10-29 12:50:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|1263
1635511860000|2021-10-29 12:51:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|14936
1635511870000|2021-10-29 12:51:10|||||||||2000
1635511900000|2021-10-29 12:51:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|1480
1635511940000|2021-10-29 12:52:20|||||||||1735
1635511950000|2021-10-29 12:52:30|||||||||3600
1635512000000|2021-10-29 12:53:20|||||||||420
1635512020000|2021-10-29 12:53:40|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|953
1635512080000|2021-10-29 12:54:40||259.3||259.3||259.3||259.3|1542
1635512100000|2021-10-29 12:55:00|259.4||259.4||259.4||259.4||2300
1635512180000|2021-10-29 12:56:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|27572
1635512190000|2021-10-29 12:56:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|3032
1635512300000|2021-10-29 12:58:20|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.4|5463
1635512330000|2021-10-29 12:58:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|234
1635512360000|2021-10-29 12:59:20|||||||||2500
1635512410000|2021-10-29 13:00:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|14176
1635512420000|2021-10-29 13:00:20|259.6|259.5|259.6|259.4|259.6|259.5|259.5|259.4|7560
1635512460000|2021-10-29 13:01:00|259.5|259.3|259.4|259.3|259.5|259.4|259.4|259.3|15310
1635512470000|2021-10-29 13:01:10|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.3|4688
1635512480000|2021-10-29 13:01:20||259.3||259.3||259.4||259.3|0
1635512490000|2021-10-29 13:01:30||259.4||259.4||259.4||259.4|0
1635512510000|2021-10-29 13:01:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|385
1635512520000|2021-10-29 13:02:00|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|14242
1635512580000|2021-10-29 13:03:00|259.4||259.4||259.4||259.4||0
1635512590000|2021-10-29 13:03:10|259.5||259.4||259.5||259.4||6871
1635512780000|2021-10-29 13:06:20|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.1|18706
1635512820000|2021-10-29 13:07:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|26240
1635512840000|2021-10-29 13:07:20|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|11578
1635512910000|2021-10-29 13:08:30|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|2343
1635512930000|2021-10-29 13:08:50|||||||||12948
1635512940000|2021-10-29 13:09:00|||||||||385
1635513000000|2021-10-29 13:10:00|||||||||288
1635513080000|2021-10-29 13:11:20|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|23513
1635513140000|2021-10-29 13:12:20|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.3|24500
1635513150000|2021-10-29 13:12:30|259.6||259.6||259.6||259.6||4223
1635513160000|2021-10-29 13:12:40|259.5|259.5|259.5|259.4|259.5|259.5|259.4|259.3|49902
1635513190000|2021-10-29 13:13:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|2560
1635513230000|2021-10-29 13:13:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|19868
1635513280000|2021-10-29 13:14:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|7962
1635513290000|2021-10-29 13:14:50|||||||||10000
1635513310000|2021-10-29 13:15:10|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.3|13822
1635513420000|2021-10-29 13:17:00|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|18114
1635513430000|2021-10-29 13:17:10||259.5||259.5||259.5||259.5|0
1635513450000|2021-10-29 13:17:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|1363
1635513470000|2021-10-29 13:17:50|259.6||259.5||259.6||259.5||5965
1635513480000|2021-10-29 13:18:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|10611
1635513540000|2021-10-29 13:19:00|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|2879
1635513560000|2021-10-29 13:19:20|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|11774
1635513620000|2021-10-29 13:20:20|||||||||8761
1635513670000|2021-10-29 13:21:10|||||||||10617
1635513680000|2021-10-29 13:21:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|22566
1635513770000|2021-10-29 13:22:50|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.5|7397
1635513780000|2021-10-29 13:23:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|3405
1635513820000|2021-10-29 13:23:40||259.3||259.4||259.4||259.3|18945
1635513920000|2021-10-29 13:25:20|||||||||30
1635513980000|2021-10-29 13:26:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|37802
1635514030000|2021-10-29 13:27:10|||||||||300
1635514090000|2021-10-29 13:28:10|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|11270
1635514110000|2021-10-29 13:28:30||259.5||259.5||259.5||259.5|0
1635514130000|2021-10-29 13:28:50|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|14444
1635514140000|2021-10-29 13:29:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|8516
1635514200000|2021-10-29 13:30:00|259.4|259.3|259.4|259.3|259.4|259.3|259.3|259.2|31621
1635514210000|2021-10-29 13:30:10|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|6289
1635514220000|2021-10-29 13:30:20|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|9253
1635514230000|2021-10-29 13:30:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|1209
1635514240000|2021-10-29 13:30:40|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|5353
1635514250000|2021-10-29 13:30:50|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.2|7088
1635514260000|2021-10-29 13:31:00||259.1||259.1||259.1||259.1|0
1635514270000|2021-10-29 13:31:10||259.2||259.2||259.2||259.1|0
1635514320000|2021-10-29 13:32:00|259.4|259.3|259.4|259.2|259.4|259.3|259.3|259.2|21543
1635514330000|2021-10-29 13:32:10|259.3||259.3||259.3||259.3||0
1635514350000|2021-10-29 13:32:30|||||||||4100
1635514380000|2021-10-29 13:33:00|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|7798
1635514530000|2021-10-29 13:35:30|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|45293
1635514550000|2021-10-29 13:35:50|259.6||259.6||259.6||259.6||0
1635514560000|2021-10-29 13:36:00|259.5||259.6||259.6||259.5||0
1635514570000|2021-10-29 13:36:10||259.5||259.5||259.5||259.5|0
1635514620000|2021-10-29 13:37:00|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.3|41378
1635514630000|2021-10-29 13:37:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|7486
1635514700000|2021-10-29 13:38:20|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|20790
1635514760000|2021-10-29 13:39:20|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|29575
1635514770000|2021-10-29 13:39:30|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|4847
1635514780000|2021-10-29 13:39:40|259.5||259.5||259.5||259.5||0
1635514790000|2021-10-29 13:39:50|259.6||259.6||259.6||259.6||10000
1635514840000|2021-10-29 13:40:40|259.5||259.6||259.6||259.5||2746
1635514870000|2021-10-29 13:41:10|259.5|259.3|259.5|259.4|259.5|259.4|259.4|259.3|29170
1635514880000|2021-10-29 13:41:20|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|10397
1635514920000|2021-10-29 13:42:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|9544
1635514940000|2021-10-29 13:42:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|9200
1635514990000|2021-10-29 13:43:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|7410
1635515000000|2021-10-29 13:43:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.4|0
1635515020000|2021-10-29 13:43:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|5709
1635515030000|2021-10-29 13:43:50|259.6||259.5||259.6||259.5||4867
1635515040000|2021-10-29 13:44:00|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|2500
1635515140000|2021-10-29 13:45:40|259.5||259.5||259.5||259.5||0
1635515150000|2021-10-29 13:45:50|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|14612
1635515190000|2021-10-29 13:46:30|||||||||451
1635515210000|2021-10-29 13:46:50|259.6|259.5|259.6|259.4|259.6|259.5|259.5|259.4|21005
1635515220000|2021-10-29 13:47:00|259.5||259.5||259.6||259.5||2500
1635515240000|2021-10-29 13:47:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|0
1635515290000|2021-10-29 13:48:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|12842
1635515310000|2021-10-29 13:48:30|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|21153
1635515330000|2021-10-29 13:48:50|||||||||10000
1635515340000|2021-10-29 13:49:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|14099
1635515480000|2021-10-29 13:51:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|12907
1635515520000|2021-10-29 13:52:00|||||||||5000
1635515590000|2021-10-29 13:53:10||259.3||259.4||259.4||259.3|19215
1635515620000|2021-10-29 13:53:40|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|23442
1635515660000|2021-10-29 13:54:20|259.4|259.3|259.4|259.2|259.4|259.3|259.3|259.2|27197
1635515670000|2021-10-29 13:54:30|259.3||259.3||259.3||259.3||0
1635515710000|2021-10-29 13:55:10|259.4|259.3|259.4|259.3|259.5|259.4|259.4|259.3|34182
1635515730000|2021-10-29 13:55:30|||||||||1100
1635515770000|2021-10-29 13:56:10|259.5||259.5||259.5||259.5||4055
1635515780000|2021-10-29 13:56:20|259.4||259.4||259.4||259.4||0
1635515790000|2021-10-29 13:56:30||259.2||259.3||259.3||259.2|17955
1635515910000|2021-10-29 13:58:30||259.2||259.3||259.3||259.2|10617
1635515940000|2021-10-29 13:59:00|||||||||2390
1635515950000|2021-10-29 13:59:10||259.2||259.2||259.2||259.2|627
1635515960000|2021-10-29 13:59:20|259.3|259.1|259.2|259.1|259.3|259.2|259.2|259.1|16437
1635516000000|2021-10-29 14:00:00|259.1|259|259.1|259|259.2|259.1|259.1|259|9441
1635516010000|2021-10-29 14:00:10|259.2|259.1|259.2|259|259.2|259.1|259.1|259|9020
1635516020000|2021-10-29 14:00:20||259.1||259.1||259.1||259.1|0
1635516060000|2021-10-29 14:01:00|||||||||1130
1635516090000|2021-10-29 14:01:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|13937
1635516110000|2021-10-29 14:01:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|1563
1635516160000|2021-10-29 14:02:40|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|4712
1635516190000|2021-10-29 14:03:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|15821
1635516200000|2021-10-29 14:03:20|259.3|259.2|259.3|259.2|259.4|259.2|259.3|259.2|6020
1635516320000|2021-10-29 14:05:20|259.4|259.3|259.4|259.3|259.4|259.3|259.3|259.2|14546
1635516340000|2021-10-29 14:05:40|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|5582
1635516360000|2021-10-29 14:06:00||259.3||259.3||259.3||259.3|0
1635516430000|2021-10-29 14:07:10|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.2|8161
1635516440000|2021-10-29 14:07:20|259.3||259.3||259.3||259.3||0
1635516460000|2021-10-29 14:07:40|259.4||259.3||259.4||259.3||26261
1635516480000|2021-10-29 14:08:00|259.4|259.3|259.4|259.2|259.4|259.3|259.3|259.2|15626
1635516510000|2021-10-29 14:08:30|259.5|259.3|259.5|259.3|259.5|259.4|259.4|259.3|64432
1635516520000|2021-10-29 14:08:40|259.4|259.2|259.5|259.4|259.5|259.4|259.4|259.2|75721
1635516570000|2021-10-29 14:09:30|259.4|259.3|259.4|259.3|259.4|259.4|259.4|259.3|20973
1635516610000|2021-10-29 14:10:10|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|3042
1635516660000|2021-10-29 14:11:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|40467
1635516760000|2021-10-29 14:12:40|||||||||2595
1635516840000|2021-10-29 14:14:00|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|16577
1635516880000|2021-10-29 14:14:40|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|33625
1635516950000|2021-10-29 14:15:50|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|5859
1635516960000|2021-10-29 14:16:00|||||||||6825
1635516970000|2021-10-29 14:16:10||259.1||259.2||259.2||259.1|7918
1635516990000|2021-10-29 14:16:30|||||||||2000
1635517070000|2021-10-29 14:17:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|28060
1635517090000|2021-10-29 14:18:10|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|4024
1635517100000|2021-10-29 14:18:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|3076
1635517110000|2021-10-29 14:18:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.6|9684
1635517120000|2021-10-29 14:18:40|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|4041
1635517130000|2021-10-29 14:18:50||259.7||259.7||259.7||259.7|0
1635517140000|2021-10-29 14:19:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|0
1635517150000|2021-10-29 14:19:10||259.5||259.5||259.6||259.5|3441
1635517160000|2021-10-29 14:19:20|259.6|259.4|259.6|259.5|259.6|259.5|259.6|259.4|3475
1635517170000|2021-10-29 14:19:30|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|2518
1635517190000|2021-10-29 14:19:50|||||||||7127
1635517210000|2021-10-29 14:20:10|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|10788
1635517220000|2021-10-29 14:20:20|259.6||259.7||259.7||259.6||0
1635517230000|2021-10-29 14:20:30|259.6||259.6||259.6||259.6||0
1635517250000|2021-10-29 14:20:50|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|4222
1635517260000|2021-10-29 14:21:00|259.6||259.6||259.6||259.6||0
1635517280000|2021-10-29 14:21:20|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|65240
1635517290000|2021-10-29 14:21:30||259.6||259.6||259.6||259.6|310
1635517330000|2021-10-29 14:22:10|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|2281
1635517350000|2021-10-29 14:22:30|||||||||7199
1635517360000|2021-10-29 14:22:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|1784
1635517380000|2021-10-29 14:23:00|259.6||259.5||259.6||259.5||6099
1635517420000|2021-10-29 14:23:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1186
1635517460000|2021-10-29 14:24:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|4712
1635517510000|2021-10-29 14:25:10||259.3||259.4||259.4||259.3|5920
1635517520000|2021-10-29 14:25:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|2500
1635517760000|2021-10-29 14:29:20|259.5|259.4|259.5|259.4|259.6|259.5|259.5|259.3|42355
1635517780000|2021-10-29 14:29:40||259.3||259.4||259.4||259.3|3415
1635517820000|2021-10-29 14:30:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|5806
1635517830000|2021-10-29 14:30:30|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|14770
1635517860000|2021-10-29 14:31:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|18983
1635517870000|2021-10-29 14:31:10|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|2312
1635517890000|2021-10-29 14:31:30|259.6||259.6||259.6||259.6||0
1635517900000|2021-10-29 14:31:40|259.7||259.7||259.7||259.7||5117
1635517920000|2021-10-29 14:32:00|259.6||259.6||259.6||259.6||0
1635517990000|2021-10-29 14:33:10|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.6|7624
1635518000000|2021-10-29 14:33:20|259.8|259.5|259.7|259.6|259.8|259.6|259.6|259.5|18746
1635518100000|2021-10-29 14:35:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|24905
1635518140000|2021-10-29 14:35:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|12218
1635518230000|2021-10-29 14:37:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|4199
1635518270000|2021-10-29 14:37:50|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|31519
1635518320000|2021-10-29 14:38:40|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|12007
1635518370000|2021-10-29 14:39:30|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|15088
1635518380000|2021-10-29 14:39:40|259.5||259.4||259.5||259.4||0
1635518400000|2021-10-29 14:40:00|||||||||500
1635518510000|2021-10-29 14:41:50|||||||||3166
1635518530000|2021-10-29 14:42:10|||||||||930
1635518560000|2021-10-29 14:42:40|259.3|259.2|259.3|259.1|259.3|259.2|259.2|259.1|18188
1635518570000|2021-10-29 14:42:50|259.2|259.2|259.1|259|259.3|259.2|259.1|259|15018
1635518590000|2021-10-29 14:43:10|259|258.9|259|258.9|259|258.9|259|258.9|27401
1635518610000|2021-10-29 14:43:30|259.1|259|259.1|259|259.1|259|259|258.9|28032
1635518620000|2021-10-29 14:43:40|259|258.9|259.1|258.9|259.1|259|259|258.9|3899
1635518660000|2021-10-29 14:44:20|259|259|259|258.9|259|259|259|258.9|0
1635518680000|2021-10-29 14:44:40|259.1|259|259.1|259|259.1|259|259.1|259|10174
1635518720000|2021-10-29 14:45:20|259.2|259.1|259.1|259|259.2|259.1|259.1|259|20258
1635518850000|2021-10-29 14:47:30|259|258.9|258.9|258.8|259|258.9|258.9|258.8|36176
1635518860000|2021-10-29 14:47:40||258.7||258.7||258.7||258.7|1395
1635518880000|2021-10-29 14:48:00|258.8||258.8||258.9||258.8||0
1635518890000|2021-10-29 14:48:10|||||||||400
1635518900000|2021-10-29 14:48:20|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|4366
1635518920000|2021-10-29 14:48:40|258.8|258.7|258.9|258.7|258.9|258.8|258.8|258.7|9930
1635518930000|2021-10-29 14:48:50||258.8||258.7||258.8||258.7|1000
1635519010000|2021-10-29 14:50:10||258.8||258.8||258.8||258.8|200
1635519020000|2021-10-29 14:50:20|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|4115
1635519060000|2021-10-29 14:51:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|39782
1635519070000|2021-10-29 14:51:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|11404
1635519110000|2021-10-29 14:51:50|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|5077
1635519150000|2021-10-29 14:52:30|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|27037
1635519230000|2021-10-29 14:53:50|||||||||4238
1635519240000|2021-10-29 14:54:00|||||||||2000
1635519290000|2021-10-29 14:54:50|||||||||1200
1635519300000|2021-10-29 14:55:00|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|27461
1635519310000|2021-10-29 14:55:10|258.6|258.5|258.6|258.5|258.6|258.5|258.5|258.4|11003
1635519320000|2021-10-29 14:55:20|||||||||1395
1635519330000|2021-10-29 14:55:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|6792
1635519340000|2021-10-29 14:55:40||258.5||258.5||258.5||258.5|497
1635519380000|2021-10-29 14:56:20|258.8|258.6|258.8|258.7|258.8|258.7|258.7|258.6|8322
1635519390000|2021-10-29 14:56:30|||||||||1000
1635519410000|2021-10-29 14:56:50||258.6||258.6||258.7||258.6|6011
1635519420000|2021-10-29 14:57:00|258.7||258.7||258.7||258.7||0
1635519430000|2021-10-29 14:57:10|||||||||500
1635519450000|2021-10-29 14:57:30|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|6525
1635519460000|2021-10-29 14:57:40||258.5||258.5||258.5||258.5|1021
1635519490000|2021-10-29 14:58:10|258.6||258.6||258.6||258.6||0
1635519500000|2021-10-29 14:58:20|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|19495
1635519520000|2021-10-29 14:58:40|||||||||5930
1635519560000|2021-10-29 14:59:20|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|29442
1635519590000|2021-10-29 14:59:50|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|17536
1635519620000|2021-10-29 15:00:20|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|15882
1635519660000|2021-10-29 15:01:00|||||||||1384
1635519720000|2021-10-29 15:02:00|258.7|258.6|258.7|258.6|258.7|258.7|258.7|258.6|8695
1635519740000|2021-10-29 15:02:20|||||||||215
1635519750000|2021-10-29 15:02:30|||||||||1200
1635519760000|2021-10-29 15:02:40|||||||||400
1635519780000|2021-10-29 15:03:00||258.5||258.6||258.6||258.5|5120
1635519820000|2021-10-29 15:03:40|||||||||3000
1635519860000|2021-10-29 15:04:20|||||||||910
1635519880000|2021-10-29 15:04:40|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|1547
1635519890000|2021-10-29 15:04:50|||||||||2080
1635519900000|2021-10-29 15:05:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|15203
1635519920000|2021-10-29 15:05:20||258.5||258.5||258.5||258.5|1747
1635519930000|2021-10-29 15:05:30||258.6||258.5||258.6||258.5|0
1635519940000|2021-10-29 15:05:40||258.6||258.6||258.6||258.5|0
1635519980000|2021-10-29 15:06:20|||||||||2295
1635519990000|2021-10-29 15:06:30|258.8|258.7|258.8|258.6|258.8|258.7|258.7|258.6|17830
1635520000000|2021-10-29 15:06:40|258.7|258.7|258.8|258.7|258.8|258.7|258.7|258.7|4412
1635520020000|2021-10-29 15:07:00|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|12755
1635520140000|2021-10-29 15:09:00|258.7|258.6|258.7|258.6|258.8|258.6|258.7|258.6|12742
1635520150000|2021-10-29 15:09:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|13758
1635520200000|2021-10-29 15:10:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|34877
1635520250000|2021-10-29 15:10:50|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|14455
1635520340000|2021-10-29 15:12:20|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|6552
1635520380000|2021-10-29 15:13:00|258.6|258.5|258.6|258.4|258.6|258.5|258.6|258.4|13992
1635520390000|2021-10-29 15:13:10|258.7|258.5|258.7|258.6|258.7|258.6|258.6|258.5|14656
1635520400000|2021-10-29 15:13:20|258.8|258.7|258.8|258.7|258.8|258.7|258.7|258.7|16892
1635520410000|2021-10-29 15:13:30|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|11211
1635520440000|2021-10-29 15:14:00|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|3152
1635520450000|2021-10-29 15:14:10|258.7|258.6|258.7|258.6|258.7|258.7|258.7|258.6|10124
1635520460000|2021-10-29 15:14:20|||||||||2281
1635520510000|2021-10-29 15:15:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|17162
1635520540000|2021-10-29 15:15:40|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|5387
1635520640000|2021-10-29 15:17:20|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|12177
1635520690000|2021-10-29 15:18:10|||||||||5005
1635520810000|2021-10-29 15:20:10|258.9||258.9||258.9||258.9||18648
1635520850000|2021-10-29 15:20:50|258.8|258.8|258.9|258.8|258.9|258.8|258.8|258.8|40915
1635520860000|2021-10-29 15:21:00|259|258.9|259|258.9|259|258.9|259|258.9|678
1635520870000|2021-10-29 15:21:10|258.9|258.8|258.8|258.7|258.9|258.8|258.8|258.7|24362
1635520900000|2021-10-29 15:21:40|||||||||1000
1635520930000|2021-10-29 15:22:10|||||||||10000
1635520960000|2021-10-29 15:22:40|258.7|258.5|258.7|258.5|258.7|258.6|258.7|258.5|126397
1635520970000|2021-10-29 15:22:50|258.6|258.6|258.7|258.6|258.7|258.6|258.6|258.6|22314
1635520980000|2021-10-29 15:23:00||258.5||258.5||258.5||258.5|0
1635521010000|2021-10-29 15:23:30|258.6|258.6|258.7|258.6|258.7|258.6|258.6|258.6|4609
1635521060000|2021-10-29 15:24:20|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|31104
1635521070000|2021-10-29 15:24:30||258.6||258.6||258.6||258.6|120
1635521100000|2021-10-29 15:25:00||258.5||258.6||258.6||258.5|503
1635521110000|2021-10-29 15:25:10|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|40534
1635521120000|2021-10-29 15:25:20|||||||||1765
1635521140000|2021-10-29 15:25:40|||||||||5252
1635521150000|2021-10-29 15:25:50|259|258.9|258.9|258.8|259|258.9|258.9|258.8|23468
1635521170000|2021-10-29 15:26:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|7942
1635521200000|2021-10-29 15:26:40|258.9|258.8|258.9|258.8|258.9|258.8|258.8|258.8|8142
1635521220000|2021-10-29 15:27:00|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|14060
1635521230000|2021-10-29 15:27:10|||||||||3
1635521310000|2021-10-29 15:28:30|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|13961
1635521320000|2021-10-29 15:28:40||258.6||258.7||258.7||258.6|0
1635521330000|2021-10-29 15:28:50|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|144
1635521340000|2021-10-29 15:29:00|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|11516
1635521350000|2021-10-29 15:29:10|258.9||258.9||258.9||258.9||11513
1635521370000|2021-10-29 15:29:30|258.8|258.8|258.9|258.7|258.9|258.8|258.8|258.7|8829
1635521390000|2021-10-29 15:29:50|||||||||1935
1635753600000|2021-11-01 08:00:00|259.5|259.2|259.5|259.2|259.5|259.2|259.5|259.2|149607
1635753610000|2021-11-01 08:00:10|259.6|259.3|259.5|259.3|259.8|259.4|259.5|259.2|2876
1635753630000|2021-11-01 08:00:30|259.7|259.4|259.8|259.5|259.8|259.5|259.7|259.4|3134
1635753640000|2021-11-01 08:00:40|259.7|259.4|259.7|259.4|259.8|259.5|259.7|259.4|500
1635753650000|2021-11-01 08:00:50|259.6|259.3|259.5|259.3|259.7|259.4|259.5|259.3|2399
1635753660000|2021-11-01 08:01:00|259.6|259.4|259.6|259.3|259.7|259.4|259.6|259.3|0
1635753670000|2021-11-01 08:01:10||259.4||259.3||259.4||259.3|2500
1635753680000|2021-11-01 08:01:20|259.5||259.5||259.5||259.5||950
1635753700000|2021-11-01 08:01:40|259.4|259.2|259.2|259.1|259.4|259.3|259.2|259.1|15848
1635753720000|2021-11-01 08:02:00|259.1|259|259.2|259.1|259.2|259.1|259.1|259|9155
1635753730000|2021-11-01 08:02:10|259.1|259|259.2|259.1|259.2|259.1|259.1|259|3020
1635753750000|2021-11-01 08:02:30|259.1|259|259|258.8|259.1|259|258.9|258.8|23858
1635753770000|2021-11-01 08:02:50|259.1|258.9|259.3|259.1|259.3|259.1|259.1|258.9|61935
1635753780000|2021-11-01 08:03:00|259.4||259.3||259.4||259.3||2555
1635753810000|2021-11-01 08:03:30|259.2|259|259.4|259.1|259.4|259.1|259.2|259|20234
1635753820000|2021-11-01 08:03:40||259.2||259.2||259.2||259.2|0
1635753840000|2021-11-01 08:04:00|259.5|259.3|259.5|259.3|259.5|259.3|259.5|259.3|455
1635753850000|2021-11-01 08:04:10|259.6||259.6||259.6||259.6||627
1635753860000|2021-11-01 08:04:20|259.7|259.4|260|259.8|260.1|259.9|259.7|259.4|11657
1635753870000|2021-11-01 08:04:30|259.9|259.7|259.7|259.4|259.9|259.8|259.7|259.4|11929
1635753900000|2021-11-01 08:05:00|||||||||1000
1635753910000|2021-11-01 08:05:10|259.6|259.3|259.5|259.3|259.6|259.4|259.5|259.3|3938
1635753930000|2021-11-01 08:05:30|259.4|259.2|259.3|259.2|259.4|259.2|259.3|259.1|28823
1635753960000|2021-11-01 08:06:00|259.2|259|259.2|259|259.2|259|259.1|258.9|16177
1635753990000|2021-11-01 08:06:30|259.3|259.1|259.2|259.1|259.5|259.3|259.2|259|54999
1635754000000|2021-11-01 08:06:40|259.1|259|259.2|259|259.2|259|259.1|258.9|11085
1635754010000|2021-11-01 08:06:50||258.9||258.9||258.9||258.9|0
1635754020000|2021-11-01 08:07:00|259.1||259.1||259.1||259.1||0
1635754030000|2021-11-01 08:07:10|||||||||1000
1635754060000|2021-11-01 08:07:40|259.2|259|259.3|259.1|259.3|259.1|259.2|259|6674
1635754070000|2021-11-01 08:07:50|259.2|259|259.3|259.1|259.3|259.1|259.2|259|2539
1635754080000|2021-11-01 08:08:00|||||||||1000
1635754100000|2021-11-01 08:08:20|259.2|259|258.9|258.7|259.2|259|258.9|258.7|16620
1635754140000|2021-11-01 08:09:00||258.8||258.8||258.8||258.8|1000
1635754150000|2021-11-01 08:09:10||258.7||258.7||258.7||258.7|0
1635754160000|2021-11-01 08:09:20|||||||||2000
1635754180000|2021-11-01 08:09:40||258.8||258.8||258.8||258.8|0
1635754200000|2021-11-01 08:10:00|259|258.9|259.1|258.9|259.1|258.9|259|258.8|24069
1635754210000|2021-11-01 08:10:10||259||259||259||259|0
1635754220000|2021-11-01 08:10:20|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|13012
1635754250000|2021-11-01 08:10:50|259.4|259.2|259.4|259.2|259.4|259.2|259.4|259.2|0
1635754260000|2021-11-01 08:11:00|259.5||259.5||259.5||259.5||0
1635754290000|2021-11-01 08:11:30|259.4||259.4||259.4||259.4||0
1635754300000|2021-11-01 08:11:40|259.3|259.1|259.3|259.1|259.3|259.1|259.2|259.1|3429
1635754310000|2021-11-01 08:11:50||259.2||259.1||259.2||259.1|0
1635754320000|2021-11-01 08:12:00|259.2||259.2||259.2||259.2||1158
1635754330000|2021-11-01 08:12:10|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|275
1635754340000|2021-11-01 08:12:20||259.1||259.2||259.2||259.1|0
1635754360000|2021-11-01 08:12:40|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259|4947
1635754370000|2021-11-01 08:12:50|259.1|259|259.1|259|259.1|259|259.1|259|1
1635754400000|2021-11-01 08:13:20|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|5508
1635754500000|2021-11-01 08:15:00|259.4|259.2|259.5|259.3|259.5|259.3|259.4|259.2|2531
1635754560000|2021-11-01 08:16:00|259.6|259.4|259.6|259.4|259.6|259.5|259.6|259.4|7125
1635754570000|2021-11-01 08:16:10||259.5||259.4||259.5||259.4|1900
1635754580000|2021-11-01 08:16:20|259.7|259.5|259.7|259.5|259.7|259.5|259.6|259.5|2555
1635754610000|2021-11-01 08:16:50|259.6||259.6||259.6||259.6||0
1635754620000|2021-11-01 08:17:00|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|27098
1635754630000|2021-11-01 08:17:10|259.7|259.7|259.7|259.6|259.8|259.7|259.7|259.5|19043
1635754640000|2021-11-01 08:17:20|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|2585
1635754650000|2021-11-01 08:17:30|||||||||900
1635754680000|2021-11-01 08:18:00|259.8|259.6|259.5|259.4|259.8|259.7|259.5|259.3|39198
1635754700000|2021-11-01 08:18:20|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|13882
1635754710000|2021-11-01 08:18:30||259.6||259.5||259.6||259.5|0
1635754720000|2021-11-01 08:18:40||259.4||259.4||259.4||259.4|0
1635754750000|2021-11-01 08:19:10||259.5||259.5||259.5||259.5|0
1635754760000|2021-11-01 08:19:20|259.6|259.4|259.4|259.2|259.6|259.4|259.4|259.2|1003
1635754770000|2021-11-01 08:19:30|259.3|259.3|259.4|259.3|259.4|259.3|259.3|259.2|11768
1635754840000|2021-11-01 08:20:40|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|9323
1635754870000|2021-11-01 08:21:10|||||||||240
1635754880000|2021-11-01 08:21:20|259.7||259.7||259.7||259.7||928
1635754890000|2021-11-01 08:21:30||259.6||259.6||259.6||259.6|0
1635754900000|2021-11-01 08:21:40|259.6|259.5|259.7|259.5|259.7|259.6|259.5|259.4|37201
1635754930000|2021-11-01 08:22:10|259.8|259.6|259.8|259.7|259.8|259.7|259.8|259.6|10250
1635754940000|2021-11-01 08:22:20||259.6||259.6||259.6||259.6|0
1635754950000|2021-11-01 08:22:30||259.7||259.7||259.7||259.7|0
1635754960000|2021-11-01 08:22:40|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|6925
1635754970000|2021-11-01 08:22:50|259.7||259.7||259.7||259.7||0
1635754980000|2021-11-01 08:23:00|259.8||259.8||259.8||259.8||5398
1635754990000|2021-11-01 08:23:10|259.7||259.7||259.7||259.7||0
1635755000000|2021-11-01 08:23:20|||||||||28
1635755060000|2021-11-01 08:24:20|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|4710
1635755120000|2021-11-01 08:25:20|259.6||259.7||259.7||259.6||0
1635755140000|2021-11-01 08:25:40|259.6||259.7||259.7||259.6||0
1635755150000|2021-11-01 08:25:50|259.6|259.4|259.5|259.3|259.6|259.4|259.5|259.3|2500
1635755160000|2021-11-01 08:26:00||259.4||259.3||259.4||259.3|1126
1635755170000|2021-11-01 08:26:10||259.4||259.4||259.4||259.4|0
1635755190000|2021-11-01 08:26:30|259.6||259.5||259.6||259.5||0
1635755220000|2021-11-01 08:27:00|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.5|1079
1635755230000|2021-11-01 08:27:10|259.7||259.7||259.7||259.7||0
1635755260000|2021-11-01 08:27:40|259.8|259.6|259.8|259.6|259.8|259.7|259.8|259.6|26155
1635755300000|2021-11-01 08:28:20||259.7||259.7||259.7||259.6|938
1635755330000|2021-11-01 08:28:50|||||||||2
1635755360000|2021-11-01 08:29:20|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|7899
1635755380000|2021-11-01 08:29:40|259.6||259.6||259.6||259.6||0
1635755400000|2021-11-01 08:30:00|||||||||400
1635755420000|2021-11-01 08:30:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|3588
1635755460000|2021-11-01 08:31:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|798
1635755470000|2021-11-01 08:31:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|10134
1635755480000|2021-11-01 08:31:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|2500
1635755510000|2021-11-01 08:31:50|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|2964
1635755520000|2021-11-01 08:32:00||259.5||259.5||259.5||259.5|1000
1635755540000|2021-11-01 08:32:20||259.4||259.5||259.5||259.4|1000
1635755570000|2021-11-01 08:32:50|259.7||259.6||259.7||259.6||795
1635755610000|2021-11-01 08:33:30|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|5665
1635755630000|2021-11-01 08:33:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|5
1635755670000|2021-11-01 08:34:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|7417
1635755700000|2021-11-01 08:35:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|3883
1635755710000|2021-11-01 08:35:10|||||||||500
1635755730000|2021-11-01 08:35:30|||||||||2688
1635755740000|2021-11-01 08:35:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|18555
1635755760000|2021-11-01 08:36:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|771
1635755770000|2021-11-01 08:36:10||259.3||259.4||259.4||259.3|1084
1635755780000|2021-11-01 08:36:20|||||||||2500
1635755810000|2021-11-01 08:36:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|13370
1635755820000|2021-11-01 08:37:00|||||||||20
1635755830000|2021-11-01 08:37:10|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|2676
1635755840000|2021-11-01 08:37:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|2500
1635755860000|2021-11-01 08:37:40|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|26651
1635755890000|2021-11-01 08:38:10|260|259.9|260|259.9|260|259.9|260|259.9|0
1635755910000|2021-11-01 08:38:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|0
1635755920000|2021-11-01 08:38:40|||||||||6330
1635755990000|2021-11-01 08:39:50|||||||||1219
1635756040000|2021-11-01 08:40:40|||||||||739
1635756060000|2021-11-01 08:41:00|260|259.9|260|259.9|260|259.9|260|259.9|4683
1635756070000|2021-11-01 08:41:10||259.8||259.9||259.9||259.8|2891
1635756080000|2021-11-01 08:41:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|100
1635756100000|2021-11-01 08:41:40|260|259.9|260|259.9|260|259.9|260|259.9|3302
1635756110000|2021-11-01 08:41:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|770
1635756120000|2021-11-01 08:42:00||259.7||259.8||259.8||259.7|4857
1635756140000|2021-11-01 08:42:20||259.7||259.8||259.8||259.7|810
1635756160000|2021-11-01 08:42:40|259.8|259.7|259.6|259.5|259.8|259.7|259.6|259.5|23194
1635756170000|2021-11-01 08:42:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|2915
1635756180000|2021-11-01 08:43:00|259.8||259.8||259.8||259.8||0
1635756210000|2021-11-01 08:43:30|259.7||259.7||259.7||259.7||1000
1635756240000|2021-11-01 08:44:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|1500
1635756260000|2021-11-01 08:44:20||259.6||259.7||259.7||259.6|3294
1635756280000|2021-11-01 08:44:40|259.9|259.8|260|259.9|260|259.9|259.9|259.8|41650
1635756300000|2021-11-01 08:45:00|260.1|260|260.3|260.2|260.3|260.2|260.1|260|38682
1635756310000|2021-11-01 08:45:10|||||||||1
1635756320000|2021-11-01 08:45:20|260.4||260.4||260.4||260.4||2199
1635756330000|2021-11-01 08:45:30||260.3||260.3||260.3||260.3|4028
1635756340000|2021-11-01 08:45:40||260.2||260.3||260.3||260.2|8684
1635756360000|2021-11-01 08:46:00|260.5||260.5||260.5||260.5||1520
1635756370000|2021-11-01 08:46:10||260.4||260.4||260.4||260.3|769
1635756380000|2021-11-01 08:46:20|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|6535
1635756400000|2021-11-01 08:46:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|55
1635756410000|2021-11-01 08:46:50|||||||||5000
1635756430000|2021-11-01 08:47:10|||||||||582
1635756440000|2021-11-01 08:47:20|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|40000
1635756450000|2021-11-01 08:47:30|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|3531
1635756460000|2021-11-01 08:47:40|||||||||1
1635756470000|2021-11-01 08:47:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|782
1635756500000|2021-11-01 08:48:20|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|5196
1635756510000|2021-11-01 08:48:30|260.3||260.3||260.3||260.3||0
1635756540000|2021-11-01 08:49:00|260.2|260.1|260.2|260|260.2|260.1|260.2|260|2554
1635756550000|2021-11-01 08:49:10|260.1||260.1||260.1||260.1||0
1635756560000|2021-11-01 08:49:20|||||||||1599
1635756580000|2021-11-01 08:49:40|260.2|260.1|260.2|260|260.2|260.1|260.2|260|0
1635756640000|2021-11-01 08:50:40|260.1|259.9|260|259.8|260.1|259.9|260|259.8|26470
1635756650000|2021-11-01 08:50:50|260.1|259.9|260.1|260|260.1|260|260.1|259.9|769
1635756680000|2021-11-01 08:51:20|260.2|260.1|260.4|260.2|260.4|260.2|260.2|260.1|11656
1635756690000|2021-11-01 08:51:30||260.3||260.3||260.3||260.3|5931
1635756700000|2021-11-01 08:51:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|804
1635756710000|2021-11-01 08:51:50|||||||||2000
1635756750000|2021-11-01 08:52:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3078
1635756760000|2021-11-01 08:52:40||260||260||260.1||260|6798
1635756770000|2021-11-01 08:52:50|260.1||260.1||260.1||260.1||0
1635756860000|2021-11-01 08:54:20|260.2|260.1|260.1|260|260.2|260.1|260.1|260|4502
1635756870000|2021-11-01 08:54:30|260.2||260.2||260.2||260.2||0
1635756890000|2021-11-01 08:54:50|260.1|260.1|260.2|260.1|260.2|260.1|260.1|260.1|2500
1635756940000|2021-11-01 08:55:40|260.1|260|260.1|260|260.1|260|260.1|260|5395
1635756950000|2021-11-01 08:55:50|260.2||260.1||260.2||260.1||0
1635756960000|2021-11-01 08:56:00|||||||||346
1635756970000|2021-11-01 08:56:10|||||||||25
1635756990000|2021-11-01 08:56:30|260|259.9|260.1|259.9|260.1|260|260|259.9|4675
1635757000000|2021-11-01 08:56:40||260||260||260||259.9|200
1635757010000|2021-11-01 08:56:50|260|259.9|260|259.9|260|259.9|260|259.9|3261
1635757020000|2021-11-01 08:57:00|260.1|260|260.1|260|260.1|260|260.1|260|773
1635757060000|2021-11-01 08:57:40|||||||||1313
1635757070000|2021-11-01 08:57:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|18762
1635757080000|2021-11-01 08:58:00|260.3||260.3||260.3||260.3||0
1635757090000|2021-11-01 08:58:10|260.2||260.3||260.3||260.2||0
1635757100000|2021-11-01 08:58:20|260.2||260.2||260.2||260.2||10000
1635757110000|2021-11-01 08:58:30|260.1|260|260.2|260.1|260.2|260.1|260.1|260|3663
1635757130000|2021-11-01 08:58:50||260||260||260||260|0
1635757180000|2021-11-01 08:59:40||260.1||260.1||260.1||260|385
1635757200000|2021-11-01 09:00:00|||||||||975
1635757230000|2021-11-01 09:00:30|260.1|260|260.1|260|260.1|260|260.1|260|7454
1635757250000|2021-11-01 09:00:50|||||||||938
1635757260000|2021-11-01 09:01:00|||||||||938
1635757270000|2021-11-01 09:01:10|260.2||260.2||260.2||260.2||769
1635757290000|2021-11-01 09:01:30|260.1||260.1||260.1||260.1||0
1635757320000|2021-11-01 09:02:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|55
1635757360000|2021-11-01 09:02:40||260||260.1||260.1||260|3515
1635757370000|2021-11-01 09:02:50|260.3||260.2||260.3||260.2||0
1635757390000|2021-11-01 09:03:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|441
1635757400000|2021-11-01 09:03:20|||||||||1647
1635757420000|2021-11-01 09:03:40|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|5537
1635757430000|2021-11-01 09:03:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|9573
1635757450000|2021-11-01 09:04:10||260.4||260.4||260.4||260.4|0
1635757460000|2021-11-01 09:04:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3269
1635757500000|2021-11-01 09:05:00|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|4443
1635757520000|2021-11-01 09:05:20|||||||||1340
1635757560000|2021-11-01 09:06:00||260.4||260.4||260.4||260.4|0
1635757650000|2021-11-01 09:07:30|||||||||5125
1635757660000|2021-11-01 09:07:40|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|3
1635757680000|2021-11-01 09:08:00|||||||||789
1635757700000|2021-11-01 09:08:20|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1635757710000|2021-11-01 09:08:30|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1635757730000|2021-11-01 09:08:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1635757820000|2021-11-01 09:10:20|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1635757830000|2021-11-01 09:10:30|260.3|260.1|260.3|260.1|260.3|260.2|260.3|260.1|769
1635757880000|2021-11-01 09:11:20|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1635757950000|2021-11-01 09:12:30|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1635757980000|2021-11-01 09:13:00||260||260||260||260|0
1635757990000|2021-11-01 09:13:10|260.2||260.2||260.2||260.2||0
1635758060000|2021-11-01 09:14:20|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|769
1635758070000|2021-11-01 09:14:30||259.8||259.8||259.8||259.8|0
1635758100000|2021-11-01 09:15:00||259.9||259.9||259.9||259.9|0
1635758130000|2021-11-01 09:15:30|260|259.8|260|259.8|260|259.8|260|259.8|0
1635758140000|2021-11-01 09:15:40|260.1||260.1||260.1||260.1||0
1635758150000|2021-11-01 09:15:50|260||260||260||260||0
1635758160000|2021-11-01 09:16:00|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1635758210000|2021-11-01 09:16:50|260|259.8|260|259.8|260|259.8|260|259.8|0
1635758230000|2021-11-01 09:17:10|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|35
1635758260000|2021-11-01 09:17:40|||||||||1654
1635758280000|2021-11-01 09:18:00|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|649
1635758360000|2021-11-01 09:19:20|||||||||1143
1635758390000|2021-11-01 09:19:50|260|259.8|260|259.8|260|259.8|260|259.8|3791
1635758400000|2021-11-01 09:20:00|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|779
1635758410000|2021-11-01 09:20:10|260.2|260.1|260.1|260|260.2|260.1|260.1|260|1951
1635758430000|2021-11-01 09:20:30|||||||||314
1635758500000|2021-11-01 09:21:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|9823
1635758560000|2021-11-01 09:22:40|||||||||1825
1635758580000|2021-11-01 09:23:00|||||||||2000
1635758600000|2021-11-01 09:23:20|260.1|260|260.1|260|260.1|260|260.1|260|6992
1635758620000|2021-11-01 09:23:40|260|259.9|260.1|260|260.1|260|260|259.9|21224
1635758640000|2021-11-01 09:24:00|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|25588
1635758660000|2021-11-01 09:24:20|260.4|260.2|260.4|260.3|260.4|260.3|260.4|260.2|7272
1635758710000|2021-11-01 09:25:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|9218
1635758720000|2021-11-01 09:25:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3881
1635758730000|2021-11-01 09:25:30|||||||||54
1635758870000|2021-11-01 09:27:50|260.1|260|260.1|260|260.1|260|260.1|260|6867
1635758900000|2021-11-01 09:28:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3680
1635758920000|2021-11-01 09:28:40|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|41130
1635758940000|2021-11-01 09:29:00|260.5||260.5||260.5||260.5||4112
1635758950000|2021-11-01 09:29:10|260.6|260.4|260.6|260.5|260.6|260.5|260.6|260.4|2671
1635758960000|2021-11-01 09:29:20||260.4||260.4||260.5||260.4|6422
1635759040000|2021-11-01 09:30:40|260.5||260.5||260.5||260.5||0
1635759050000|2021-11-01 09:30:50|||||||||170
1635759130000|2021-11-01 09:32:10|260.6||260.6||260.6||260.6||3345
1635759140000|2021-11-01 09:32:20|260.5||260.5||260.5||260.5||0
1635759150000|2021-11-01 09:32:30|||||||||550
1635759210000|2021-11-01 09:33:30|||||||||2000
1635759280000|2021-11-01 09:34:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2536
1635759290000|2021-11-01 09:34:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|768
1635759300000|2021-11-01 09:35:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2949
1635759320000|2021-11-01 09:35:20|260.3|260.2|260.3|260.2|260.3|260.3|260.3|260.2|2507
1635759330000|2021-11-01 09:35:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3233
1635759360000|2021-11-01 09:36:00|||||||||3000
1635759390000|2021-11-01 09:36:30|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|2670
1635759410000|2021-11-01 09:36:50||260.5||260.5||260.5||260.5|6
1635759420000|2021-11-01 09:37:00|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|23556
1635759440000|2021-11-01 09:37:20|||||||||7100
1635759460000|2021-11-01 09:37:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6371
1635759600000|2021-11-01 09:40:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|9624
1635759610000|2021-11-01 09:40:10|260.7||260.6||260.7||260.6||7403
1635759630000|2021-11-01 09:40:30|||||||||2000
1635759640000|2021-11-01 09:40:40|||||||||1032
1635759690000|2021-11-01 09:41:30|260.7||260.7||260.7||260.7||500
1635759710000|2021-11-01 09:41:50|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.6|3268
1635759720000|2021-11-01 09:42:00|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|1380
1635759740000|2021-11-01 09:42:20|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|4454
1635759750000|2021-11-01 09:42:30|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.6|40
1635759760000|2021-11-01 09:42:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|796
1635759780000|2021-11-01 09:43:00|260.7||260.6||260.7||260.6||4018
1635759820000|2021-11-01 09:43:40|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|6582
1635759830000|2021-11-01 09:43:50|||||||||1217
1635759850000|2021-11-01 09:44:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1338
1635759890000|2021-11-01 09:44:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8
1635759930000|2021-11-01 09:45:30|||||||||2304
1635759960000|2021-11-01 09:46:00|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|7501
1635759970000|2021-11-01 09:46:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3268
1635760000000|2021-11-01 09:46:40|||||||||1103
1635760070000|2021-11-01 09:47:50|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|4403
1635760100000|2021-11-01 09:48:20||260.6||260.6||260.6||260.6|0
1635760110000|2021-11-01 09:48:30||260.5||260.5||260.5||260.5|0
1635760120000|2021-11-01 09:48:40||260.6||260.6||260.6||260.6|0
1635760190000|2021-11-01 09:49:50|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|7626
1635760560000|2021-11-01 09:56:00|260.6|260.5|261|260.9|261|260.9|260.6|260.5|180515
1635760590000|2021-11-01 09:56:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|8898
1635760600000|2021-11-01 09:56:40|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|18353
1635760610000|2021-11-01 09:56:50|261||261||261||261||0
1635760630000|2021-11-01 09:57:10|260.9||260.9||260.9||260.9||0
1635760680000|2021-11-01 09:58:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|7931
1635760770000|2021-11-01 09:59:30|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|8653
1635760790000|2021-11-01 09:59:50|||||||||3506
1635760800000|2021-11-01 10:00:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3269
1635760810000|2021-11-01 10:00:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|0
1635760860000|2021-11-01 10:01:00|||||||||3422
1635760880000|2021-11-01 10:01:20|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|4086
1635760900000|2021-11-01 10:01:40|260.8|260.8|260.9|260.7|260.9|260.8|260.8|260.7|2603
1635760930000|2021-11-01 10:02:10||260.8||260.8||260.8||260.8|0
1635760940000|2021-11-01 10:02:20|261|260.9|261|260.9|261|260.9|261|260.9|3532
1635760970000|2021-11-01 10:02:50|261.1|261|261.1|261|261.1|261|261.1|261|2634
1635760980000|2021-11-01 10:03:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1681
1635761000000|2021-11-01 10:03:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|1565
1635761100000|2021-11-01 10:05:00|261.1|261|261.2|261|261.2|261|261.1|261|9475
1635761120000|2021-11-01 10:05:20|261.1|261.1|261.4|261.2|261.4|261.2|261.1|261|13134
1635761140000|2021-11-01 10:05:40|261.3||261.3||261.3||261.3||0
1635761170000|2021-11-01 10:06:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|17306
1635761180000|2021-11-01 10:06:20|261.4||261.3||261.4||261.3||0
1635761230000|2021-11-01 10:07:10|261.4||261.4||261.4||261.4||1513
1635761250000|2021-11-01 10:07:30||261.3||261.3||261.3||261.3|0
1635761280000|2021-11-01 10:08:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|4533
1635761300000|2021-11-01 10:08:20|261.3||261.4||261.4||261.3||2911
1635761310000|2021-11-01 10:08:30|261.3||261.3||261.3||261.3||0
1635761340000|2021-11-01 10:09:00||261.1||261.2||261.2||261.1|5324
1635761410000|2021-11-01 10:10:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9630
1635761430000|2021-11-01 10:10:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|28219
1635761440000|2021-11-01 10:10:40|261.4||261.3||261.4||261.3||14208
1635761460000|2021-11-01 10:11:00|261.2|261.1|261.4|261.2|261.4|261.2|261.2|261.1|14778
1635761490000|2021-11-01 10:11:30||261.3||261.3||261.3||261.3|0
1635761540000|2021-11-01 10:12:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|29822
1635761560000|2021-11-01 10:12:40||261.3||261.4||261.4||261.3|1967
1635761600000|2021-11-01 10:13:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2786
1635761630000|2021-11-01 10:13:50|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|4437
1635761640000|2021-11-01 10:14:00|261.4||261.4||261.4||261.4||0
1635761670000|2021-11-01 10:14:30||261.2||261.3||261.3||261.2|21796
1635761710000|2021-11-01 10:15:10|261.3|261.2|261.3|261.2|261.4|261.2|261.2|261.1|34714
1635761810000|2021-11-01 10:16:50|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|8573
1635761870000|2021-11-01 10:17:50|||||||||908
1635761910000|2021-11-01 10:18:30|||||||||2349
1635761930000|2021-11-01 10:18:50|261.5|261.4|261.6|261.5|261.6|261.5|261.4|261.4|58152
1635761940000|2021-11-01 10:19:00|261.7||261.6||261.7||261.6||3183
1635761960000|2021-11-01 10:19:20|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|18224
1635761970000|2021-11-01 10:19:30|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|4402
1635761980000|2021-11-01 10:19:40|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.6|4609
1635761990000|2021-11-01 10:19:50|||||||||25943
1635762000000|2021-11-01 10:20:00|||||||||1000
1635762080000|2021-11-01 10:21:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|9264
1635762110000|2021-11-01 10:21:50||261.7||261.8||261.8||261.7|28326
1635762120000|2021-11-01 10:22:00|262|261.9|262|261.9|262|261.9|262|261.9|461
1635762130000|2021-11-01 10:22:10|262.1|262|262.1|262|262.1|262|262.1|261.9|13887
1635762150000|2021-11-01 10:22:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|4620
1635762160000|2021-11-01 10:22:40|262.1|262|262.1|262|262.1|262|262.1|262|8061
1635762170000|2021-11-01 10:22:50|262|261.9|262.1|262|262.1|262|262|261.9|13536
1635762220000|2021-11-01 10:23:40|||||||||700
1635762240000|2021-11-01 10:24:00|262|261.9|262.1|262|262.2|262|262|261.9|34041
1635762250000|2021-11-01 10:24:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|839
1635762270000|2021-11-01 10:24:30|262.3||262.2||262.3||262.2||95292
1635762330000|2021-11-01 10:25:30|||||||||4000
1635762350000|2021-11-01 10:25:50|262.3||262.2||262.3||262.2||8377
1635762390000|2021-11-01 10:26:30|262.3||262.2||262.3||262.2||18952
1635762410000|2021-11-01 10:26:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5567
1635762430000|2021-11-01 10:27:10|||||||||2191
1635762470000|2021-11-01 10:27:50|262.4||262.3||262.4||262.3||7138
1635762490000|2021-11-01 10:28:10|||||||||852
1635762510000|2021-11-01 10:28:30|262.4||262.3||262.4||262.3||8803
1635762520000|2021-11-01 10:28:40|||||||||6013
1635762530000|2021-11-01 10:28:50|||||||||4278
1635762620000|2021-11-01 10:30:20|262.4||262.3||262.4||262.3||21403
1635762630000|2021-11-01 10:30:30|||||||||5426
1635762670000|2021-11-01 10:31:10|262.4||262.3||262.4||262.3||33259
1635762680000|2021-11-01 10:31:20|262.4|262.3|262.5|262.4|262.5|262.4|262.3|262.3|15792
1635762690000|2021-11-01 10:31:30|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|30332
1635762700000|2021-11-01 10:31:40|||||||||7771
1635762750000|2021-11-01 10:32:30|||||||||5468
1635762810000|2021-11-01 10:33:30|||||||||14027
1635762830000|2021-11-01 10:33:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1635762850000|2021-11-01 10:34:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|13355
1635762870000|2021-11-01 10:34:30|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|10215
1635762910000|2021-11-01 10:35:10|262.5|262.4|262.7|262.6|262.7|262.6|262.5|262.4|34757
1635762920000|2021-11-01 10:35:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|35414
1635763010000|2021-11-01 10:36:50|||||||||4840
1635763030000|2021-11-01 10:37:10|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|23285
1635763040000|2021-11-01 10:37:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4520
1635763110000|2021-11-01 10:38:30|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|42015
1635763160000|2021-11-01 10:39:20|262.9||262.8||262.9||262.8||2389
1635763190000|2021-11-01 10:39:50||262.6||262.7||262.7||262.6|16319
1635763210000|2021-11-01 10:40:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|504
1635763230000|2021-11-01 10:40:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3262
1635763290000|2021-11-01 10:41:30|||||||||2259
1635763330000|2021-11-01 10:42:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|9413
1635763340000|2021-11-01 10:42:20|263|262.9|263.1|263|263.2|263|263|262.9|183721
1635763360000|2021-11-01 10:42:40|263|262.9|263|262.9|263.1|262.9|263|262.9|16680
1635763370000|2021-11-01 10:42:50|263.1|263|263|262.9|263.1|263|263|262.9|2500
1635763400000|2021-11-01 10:43:20|||||||||4160
1635763410000|2021-11-01 10:43:30|263.1||263.1||263.1||263.1||0
1635763430000|2021-11-01 10:43:50|263||263||263||263||0
1635763460000|2021-11-01 10:44:20|263.1|263|263.3|263.2|263.3|263.2|263.1|263|24251
1635763470000|2021-11-01 10:44:30|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|7088
1635763510000|2021-11-01 10:45:10|263.2||263.2||263.2||263.2||0
1635763540000|2021-11-01 10:45:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4164
1635763630000|2021-11-01 10:47:10|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263|21657
1635763670000|2021-11-01 10:47:50||263||263.1||263.1||263|18933
1635763690000|2021-11-01 10:48:10|||||||||230
1635763700000|2021-11-01 10:48:20|||||||||363
1635763730000|2021-11-01 10:48:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|5031
1635763800000|2021-11-01 10:50:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|761
1635763810000|2021-11-01 10:50:10|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|9979
1635763840000|2021-11-01 10:50:40||263.3||263.2||263.3||263.2|7190
1635763850000|2021-11-01 10:50:50|263.3||263.3||263.3||263.3||10
1635763860000|2021-11-01 10:51:00|263.4||263.4||263.4||263.4||0
1635763900000|2021-11-01 10:51:40||263.3||263.3||263.3||263.3|0
1635763930000|2021-11-01 10:52:10|263.5||263.4||263.5||263.4||5679
1635763940000|2021-11-01 10:52:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1616
1635763960000|2021-11-01 10:52:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|14315
1635763990000|2021-11-01 10:53:10|||||||||4746
1635764030000|2021-11-01 10:53:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4502
1635764040000|2021-11-01 10:54:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|786
1635764050000|2021-11-01 10:54:10|||||||||1002
1635764060000|2021-11-01 10:54:20|263.5||263.5||263.5||263.5||0
1635764070000|2021-11-01 10:54:30||263.4||263.4||263.4||263.4|0
1635764100000|2021-11-01 10:55:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|769
1635764110000|2021-11-01 10:55:10||263.2||263.3||263.3||263.2|0
1635764180000|2021-11-01 10:56:20|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|19070
1635764190000|2021-11-01 10:56:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|108
1635764200000|2021-11-01 10:56:40|263.2|263.1|263.1|263|263.3|263.1|263.1|263|18159
1635764230000|2021-11-01 10:57:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|816
1635764250000|2021-11-01 10:57:30|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|8802
1635764310000|2021-11-01 10:58:30|||||||||1500
1635764330000|2021-11-01 10:58:50|||||||||18184
1635764340000|2021-11-01 10:59:00|263.5|263.4|263.7|263.5|263.8|263.7|263.5|263.4|28785
1635764350000|2021-11-01 10:59:10|263.6|263.6|263.5|263.4|263.6|263.6|263.5|263.4|13797
1635764420000|2021-11-01 11:00:20|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|6308
1635764430000|2021-11-01 11:00:30|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|3266
1635764440000|2021-11-01 11:00:40||263.4||263.4||263.4||263.4|0
1635764460000|2021-11-01 11:01:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1452
1635764470000|2021-11-01 11:01:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|8819
1635764480000|2021-11-01 11:01:20||263.3||263.4||263.4||263.3|1170
1635764530000|2021-11-01 11:02:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4553
1635764540000|2021-11-01 11:02:20|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|563
1635764570000|2021-11-01 11:02:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|687
1635764610000|2021-11-01 11:03:30|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|21197
1635764640000|2021-11-01 11:04:00|263.5||263.5||263.5||263.5||33
1635764650000|2021-11-01 11:04:10|263.4||263.4||263.4||263.4||5000
1635764690000|2021-11-01 11:04:50|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|29284
1635764740000|2021-11-01 11:05:40|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|23086
1635764770000|2021-11-01 11:06:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4263
1635764850000|2021-11-01 11:07:30|||||||||900
1635764880000|2021-11-01 11:08:00|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|19513
1635764930000|2021-11-01 11:08:50|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|3205
1635764940000|2021-11-01 11:09:00|263.3||263.3||263.3||263.3||0
1635765020000|2021-11-01 11:10:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|13037
1635765040000|2021-11-01 11:10:40|||||||||4299
1635765060000|2021-11-01 11:11:00|||||||||2020
1635765130000|2021-11-01 11:12:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3338
1635765150000|2021-11-01 11:12:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|797
1635765220000|2021-11-01 11:13:40|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|23414
1635765230000|2021-11-01 11:13:50||263.2||263.2||263.2||263.2|0
1635765240000|2021-11-01 11:14:00|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|12679
1635765260000|2021-11-01 11:14:20|||||||||1041
1635765420000|2021-11-01 11:17:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|23855
1635765430000|2021-11-01 11:17:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4555
1635765560000|2021-11-01 11:19:20|||||||||6055
1635765590000|2021-11-01 11:19:50|263.4|263.1|263.4|263.3|263.4|263.3|263.4|263.1|15392
1635765610000|2021-11-01 11:20:10|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|15434
1635765620000|2021-11-01 11:20:20|||||||||85
1635765800000|2021-11-01 11:23:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|23029
1635765810000|2021-11-01 11:23:30||263||263.1||263.1||263|8129
1635765830000|2021-11-01 11:23:50|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|11426
1635765840000|2021-11-01 11:24:00|||||||||6713
1635765870000|2021-11-01 11:24:30|||||||||1410
1635765900000|2021-11-01 11:25:00|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|18276
1635765930000|2021-11-01 11:25:30||263.2||263.3||263.3||263.2|4837
1635765960000|2021-11-01 11:26:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|10849
1635766000000|2021-11-01 11:26:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|26876
1635766020000|2021-11-01 11:27:00||263.4||263.5||263.5||263.4|3295
1635766080000|2021-11-01 11:28:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|7980
1635766120000|2021-11-01 11:28:40||263.3||263.4||263.4||263.3|2076
1635766200000|2021-11-01 11:30:00|263.6|263.3|263.5|263.4|263.6|263.4|263.5|263.3|23007
1635766220000|2021-11-01 11:30:20|263.6||263.6||263.6||263.6||0
1635766260000|2021-11-01 11:31:00|263.5||263.5||263.5||263.5||9647
1635766280000|2021-11-01 11:31:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2807
1635766320000|2021-11-01 11:32:00|263.3|263.2|263.1|263|263.3|263.2|263.1|263|20081
1635766330000|2021-11-01 11:32:10|||||||||300
1635766340000|2021-11-01 11:32:20|263.2|263.1|263.2|263|263.2|263.1|263.2|263|3261
1635766410000|2021-11-01 11:33:30|263.3|263.1|263.3|263.2|263.3|263.2|263.3|263.1|5392
1635766490000|2021-11-01 11:34:50|263.2|263.1|263.1|263|263.2|263.1|263.1|263|11559
1635766530000|2021-11-01 11:35:30|||||||||20
1635766540000|2021-11-01 11:35:40|263.2|263.1|263.1|263|263.2|263.1|263.1|263|17870
1635766560000|2021-11-01 11:36:00|263|262.9|263|262.9|263|262.9|263|262.8|3190
1635766690000|2021-11-01 11:38:10|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|5709
1635766700000|2021-11-01 11:38:20|262.8||262.8||262.8||262.8||0
1635766730000|2021-11-01 11:38:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|17084
1635766740000|2021-11-01 11:39:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|444
1635766800000|2021-11-01 11:40:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|8904
1635766920000|2021-11-01 11:42:00|263||263||263||263||13172
1635766930000|2021-11-01 11:42:10|262.9||262.9||262.9||262.9||0
1635766940000|2021-11-01 11:42:20|263||263||263||263||4416
1635766960000|2021-11-01 11:42:40|262.9||263||263||262.9||775
1635767010000|2021-11-01 11:43:30|262.9|262.9|262.9|262.8|262.9|262.9|262.9|262.8|3286
1635767130000|2021-11-01 11:45:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|12121
1635767140000|2021-11-01 11:45:40|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.5|19085
1635767200000|2021-11-01 11:46:40|||||||||1761
1635767250000|2021-11-01 11:47:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|5917
1635767290000|2021-11-01 11:48:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|3487
1635767300000|2021-11-01 11:48:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|8198
1635767320000|2021-11-01 11:48:40|262.4|262.3|262.6|262.4|262.6|262.5|262.4|262.3|9463
1635767330000|2021-11-01 11:48:50|262.5||262.6||262.6||262.5||0
1635767360000|2021-11-01 11:49:20|262.5||262.5||262.5||262.5||0
1635767400000|2021-11-01 11:50:00||262.3||262.4||262.4||262.3|5208
1635767410000|2021-11-01 11:50:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|8752
1635767530000|2021-11-01 11:52:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|8070
1635767560000|2021-11-01 11:52:40|||||||||2397
1635767580000|2021-11-01 11:53:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|502
1635767600000|2021-11-01 11:53:20|||||||||1000
1635767610000|2021-11-01 11:53:30|||||||||193
1635767680000|2021-11-01 11:54:40|262.9||262.9||262.9||262.9||4762
1635767700000|2021-11-01 11:55:00|262.8||262.9||262.9||262.8||3116
1635767750000|2021-11-01 11:55:50|262.8||262.8||262.8||262.8||0
1635767860000|2021-11-01 11:57:40|262.9||262.9||262.9||262.9||7740
1635767870000|2021-11-01 11:57:50|262.8||262.8||262.8||262.8||0
1635767890000|2021-11-01 11:58:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1032
1635767920000|2021-11-01 11:58:40|263||262.9||263||262.9||0
1635768000000|2021-11-01 12:00:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|12023
1635768010000|2021-11-01 12:00:10|263|262.9|263|262.9|263|262.9|263|262.9|1096
1635768080000|2021-11-01 12:01:20||262.8||262.9||262.9||262.8|11253
1635768160000|2021-11-01 12:02:40|||||||||3817
1635768180000|2021-11-01 12:03:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7209
1635768220000|2021-11-01 12:03:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3797
1635768250000|2021-11-01 12:04:10|||||||||150
1635768300000|2021-11-01 12:05:00|262.9||262.8||262.9||262.8||8620
1635768340000|2021-11-01 12:05:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|11832
1635768400000|2021-11-01 12:06:40|||||||||150
1635768440000|2021-11-01 12:07:20|263||262.9||263||262.9||6557
1635768480000|2021-11-01 12:08:00|||||||||2910
1635768530000|2021-11-01 12:08:50|||||||||200
1635768560000|2021-11-01 12:09:20|||||||||3613
1635768610000|2021-11-01 12:10:10|263||263||263||263||0
1635768620000|2021-11-01 12:10:20|262.9||262.9||262.9||262.9||0
1635768640000|2021-11-01 12:10:40|263||263||263||263||5780
1635768670000|2021-11-01 12:11:10|262.9||262.9||262.9||262.9||0
1635768720000|2021-11-01 12:12:00|||||||||975
1635768740000|2021-11-01 12:12:20|263|262.9|263|262.9|263|262.9|263|262.9|15046
1635768810000|2021-11-01 12:13:30|||||||||500
1635768840000|2021-11-01 12:14:00|||||||||4708
1635768930000|2021-11-01 12:15:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|24918
1635768960000|2021-11-01 12:16:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|8089
1635769040000|2021-11-01 12:17:20|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|14710
1635769050000|2021-11-01 12:17:30||262.8||262.8||262.8||262.8|0
1635769060000|2021-11-01 12:17:40||262.7||262.7||262.7||262.7|0
1635769070000|2021-11-01 12:17:50||262.8||262.8||262.8||262.8|0
1635769140000|2021-11-01 12:19:00|||||||||6059
1635769160000|2021-11-01 12:19:20|263||262.9||263||262.9||12871
1635769190000|2021-11-01 12:19:50|||||||||33
1635769200000|2021-11-01 12:20:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|5970
1635769240000|2021-11-01 12:20:40|263|262.9|263|262.9|263|262.9|263|262.9|8428
1635769260000|2021-11-01 12:21:00|262.9|262.8|263|262.9|263|262.9|262.9|262.8|9000
1635769280000|2021-11-01 12:21:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5261
1635769340000|2021-11-01 12:22:20|||||||||4737
1635769430000|2021-11-01 12:23:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|8465
1635769440000|2021-11-01 12:24:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5709
1635769630000|2021-11-01 12:27:10|||||||||5192
1635769680000|2021-11-01 12:28:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|8273
1635769740000|2021-11-01 12:29:00|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.8|7700
1635769770000|2021-11-01 12:29:30|||||||||1290
1635769800000|2021-11-01 12:30:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3672
1635769810000|2021-11-01 12:30:10|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|4853
1635769830000|2021-11-01 12:30:30|||||||||1000
1635769840000|2021-11-01 12:30:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|9361
1635769890000|2021-11-01 12:31:30|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|3195
1635769940000|2021-11-01 12:32:20|262.8|262.8|262.8|262.7|262.8|262.8|262.8|262.7|17039
1635770040000|2021-11-01 12:34:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|12549
1635770050000|2021-11-01 12:34:10||262.7||262.8||262.8||262.7|4747
1635770100000|2021-11-01 12:35:00|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|9028
1635770130000|2021-11-01 12:35:30||262.8||262.8||262.8||262.8|0
1635770220000|2021-11-01 12:37:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|5472
1635770230000|2021-11-01 12:37:10||262.7||262.7||262.7||262.7|0
1635770240000|2021-11-01 12:37:20||262.8||262.8||262.8||262.8|0
1635770340000|2021-11-01 12:39:00|||||||||4809
1635770380000|2021-11-01 12:39:40|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|25151
1635770400000|2021-11-01 12:40:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|29
1635770440000|2021-11-01 12:40:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3265
1635770460000|2021-11-01 12:41:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|1846
1635770470000|2021-11-01 12:41:10|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|2217
1635770500000|2021-11-01 12:41:40||262.8||262.8||262.8||262.8|0
1635770560000|2021-11-01 12:42:40|||||||||2783
1635770580000|2021-11-01 12:43:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2687
1635770590000|2021-11-01 12:43:10|||||||||5000
1635770620000|2021-11-01 12:43:40|262.7|262.6|262.9|262.7|262.9|262.7|262.7|262.6|8929
1635770640000|2021-11-01 12:44:00||262.8||262.8||262.8||262.8|0
1635770700000|2021-11-01 12:45:00|263|262.9|263|262.9|263|262.9|262.9|262.8|13212
1635770710000|2021-11-01 12:45:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4768
1635770720000|2021-11-01 12:45:20|263|262.9|263|262.9|263|262.9|263|262.9|0
1635770730000|2021-11-01 12:45:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3698
1635770750000|2021-11-01 12:45:50|263|262.9|262.9|262.8|263|262.9|262.9|262.8|4657
1635770840000|2021-11-01 12:47:20|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|8952
1635770940000|2021-11-01 12:49:00|263|262.9|263|262.8|263|262.9|263|262.8|11642
1635770950000|2021-11-01 12:49:10||262.9||262.8||262.9||262.8|0
1635770970000|2021-11-01 12:49:30|262.9|262.9|262.9|262.8|262.9|262.9|262.9|262.8|3495
1635771000000|2021-11-01 12:50:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5736
1635771030000|2021-11-01 12:50:30|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|10975
1635771140000|2021-11-01 12:52:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|21088
1635771200000|2021-11-01 12:53:20|||||||||3054
1635771330000|2021-11-01 12:55:30|||||||||4717
1635771410000|2021-11-01 12:56:50|||||||||6044
1635771520000|2021-11-01 12:58:40|||||||||6426
1635771530000|2021-11-01 12:58:50|263|262.9|263|262.9|263|262.9|263|262.9|667
1635771600000|2021-11-01 13:00:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|13214
1635771640000|2021-11-01 13:00:40|263|262.9|263|262.9|263|262.9|263|262.9|4815
1635771650000|2021-11-01 13:00:50|263.1|263|263.1|263|263.1|263|263.1|263|20547
1635771660000|2021-11-01 13:01:00|263|262.9|263|262.9|263.1|263|263|262.9|1432
1635771680000|2021-11-01 13:01:20||262.8||262.9||262.9||262.8|0
1635771700000|2021-11-01 13:01:40|263.2|263|263.4|263.2|263.4|263.2|263.2|263|126320
1635771710000|2021-11-01 13:01:50|263.3||263.3||263.3||263.3||0
1635771720000|2021-11-01 13:02:00|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|1407
1635771730000|2021-11-01 13:02:10|263.2||263.2||263.2||263.2||0
1635771740000|2021-11-01 13:02:20|||||||||1000
1635771750000|2021-11-01 13:02:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|55
1635771770000|2021-11-01 13:02:50|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|17185
1635771780000|2021-11-01 13:03:00||263.3||263.3||263.3||263.3|0
1635771790000|2021-11-01 13:03:10|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|5866
1635771800000|2021-11-01 13:03:20|263.3||263.3||263.3||263.3||0
1635771810000|2021-11-01 13:03:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4600
1635771840000|2021-11-01 13:04:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|33921
1635771850000|2021-11-01 13:04:10|263.4|263.3|263.4|263.3|263.4|263.4|263.4|263.3|13852
1635771890000|2021-11-01 13:04:50||263.2||263.3||263.3||263.2|3460
1635771930000|2021-11-01 13:05:30|||||||||350
1635771940000|2021-11-01 13:05:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|9278
1635771950000|2021-11-01 13:05:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4442
1635771960000|2021-11-01 13:06:00|||||||||300
1635772000000|2021-11-01 13:06:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1928
1635772010000|2021-11-01 13:06:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|760
1635772070000|2021-11-01 13:07:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|21989
1635772110000|2021-11-01 13:08:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3260
1635772120000|2021-11-01 13:08:40||263.2||263.3||263.3||263.2|0
1635772140000|2021-11-01 13:09:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4691
1635772170000|2021-11-01 13:09:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3281
1635772240000|2021-11-01 13:10:40|263.5||263.5||263.5||263.4||6578
1635772260000|2021-11-01 13:11:00|263.4||263.4||263.4||263.4||0
1635772330000|2021-11-01 13:12:10|||||||||944
1635772340000|2021-11-01 13:12:20|263.5||263.4||263.5||263.4||3341
1635772350000|2021-11-01 13:12:30|||||||||2546
1635772400000|2021-11-01 13:13:20|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|9662
1635772440000|2021-11-01 13:14:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|5741
1635772460000|2021-11-01 13:14:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3390
1635772540000|2021-11-01 13:15:40|||||||||4984
1635772620000|2021-11-01 13:17:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|5646
1635772710000|2021-11-01 13:18:30|||||||||5089
1635772720000|2021-11-01 13:18:40|||||||||4500
1635772740000|2021-11-01 13:19:00|||||||||5248
1635772840000|2021-11-01 13:20:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4003
1635772850000|2021-11-01 13:20:50|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|21963
1635772870000|2021-11-01 13:21:10|263.7||263.6||263.7||263.6||0
1635772890000|2021-11-01 13:21:30|||||||||807
1635772930000|2021-11-01 13:22:10|263.7||263.6||263.7||263.6||4797
1635772940000|2021-11-01 13:22:20|263.7||263.6||263.7||263.6||4008
1635772960000|2021-11-01 13:22:40|263.5|263.4|263.5|263.4|263.6|263.5|263.5|263.4|20173
1635773060000|2021-11-01 13:24:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|760
1635773080000|2021-11-01 13:24:40|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|2225
1635773140000|2021-11-01 13:25:40|||||||||5163
1635773280000|2021-11-01 13:28:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|2816
1635773290000|2021-11-01 13:28:10||263.5||263.5||263.5||263.5|1509
1635773300000|2021-11-01 13:28:20|263.6|263.6|263.6|263.5|263.7|263.6|263.6|263.5|754
1635773370000|2021-11-01 13:29:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|24048
1635773410000|2021-11-01 13:30:10|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|6750
1635773430000|2021-11-01 13:30:30|263.5|263.4|263.5|263.4|263.6|263.5|263.5|263.4|2255
1635773460000|2021-11-01 13:31:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|10260
1635773490000|2021-11-01 13:31:30|||||||||750
1635773510000|2021-11-01 13:31:50||263.4||263.5||263.5||263.4|5615
1635773560000|2021-11-01 13:32:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|26467
1635773580000|2021-11-01 13:33:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|775
1635773640000|2021-11-01 13:34:00|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.6|9318
1635773660000|2021-11-01 13:34:20||263.5||263.5||263.5||263.5|2411
1635773670000|2021-11-01 13:34:30||263.6||263.6||263.6||263.6|0
1635773700000|2021-11-01 13:35:00|||||||||8186
1635773730000|2021-11-01 13:35:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|8297
1635773750000|2021-11-01 13:35:50|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|4331
1635773760000|2021-11-01 13:36:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|736
1635773790000|2021-11-01 13:36:30|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|6878
1635773800000|2021-11-01 13:36:40|||||||||1
1635773810000|2021-11-01 13:36:50|||||||||50
1635773840000|2021-11-01 13:37:20|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|25887
1635773850000|2021-11-01 13:37:30||263.7||263.7||263.7||263.7|0
1635773860000|2021-11-01 13:37:40||263.6||263.6||263.6||263.6|2202
1635773870000|2021-11-01 13:37:50||263.7||263.7||263.7||263.7|0
1635773880000|2021-11-01 13:38:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|21528
1635773910000|2021-11-01 13:38:30|264||263.9||264||263.9||6845
1635773940000|2021-11-01 13:39:00|264|263.9|264|263.8|264|263.9|264|263.8|7670
1635773950000|2021-11-01 13:39:10||263.9||263.9||263.9||263.9|0
1635773960000|2021-11-01 13:39:20|||||||||1481
1635773970000|2021-11-01 13:39:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|9548
1635773990000|2021-11-01 13:39:50|||||||||4
1635774000000|2021-11-01 13:40:00|||||||||50
1635774070000|2021-11-01 13:41:10|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|10508
1635774090000|2021-11-01 13:41:30|263.8||263.8||263.8||263.8||0
1635774140000|2021-11-01 13:42:20|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|10259
1635774240000|2021-11-01 13:44:00|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.8|9655
1635774260000|2021-11-01 13:44:20|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|3600
1635774310000|2021-11-01 13:45:10|||||||||200
1635774320000|2021-11-01 13:45:20|263.8|263.6|263.7|263.6|263.8|263.6|263.7|263.6|12533
1635774340000|2021-11-01 13:45:40|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|16894
1635774350000|2021-11-01 13:45:50||263.7||263.7||263.7||263.7|0
1635774420000|2021-11-01 13:47:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|5194
1635774450000|2021-11-01 13:47:30|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|14365
1635774460000|2021-11-01 13:47:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|10915
1635774550000|2021-11-01 13:49:10|263.9|263.8|263.8|263.7|263.9|263.8|263.7|263.6|16107
1635774560000|2021-11-01 13:49:20||263.6||263.6||263.6||263.6|2500
1635774570000|2021-11-01 13:49:30|263.7|263.7|263.7|263.6|263.7|263.7|263.7|263.6|9311
1635774580000|2021-11-01 13:49:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|10689
1635774590000|2021-11-01 13:49:50|263.7|263.6|263.7|263.6|263.8|263.7|263.7|263.6|22283
1635774600000|2021-11-01 13:50:00|263.6|263.5|263.6|263.5|263.6|263.6|263.6|263.5|15531
1635774630000|2021-11-01 13:50:30|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|1039
1635774640000|2021-11-01 13:50:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|15118
1635774690000|2021-11-01 13:51:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7716
1635774700000|2021-11-01 13:51:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|8301
1635774740000|2021-11-01 13:52:20|263.7||263.6||263.7||263.6||6184
1635774800000|2021-11-01 13:53:20|263.5|263.4|263.3|263.2|263.5|263.4|263.3|263.2|17701
1635774840000|2021-11-01 13:54:00|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|6573
1635774910000|2021-11-01 13:55:10||263.1||263.2||263.2||263.1|6025
1635774920000|2021-11-01 13:55:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|10856
1635774950000|2021-11-01 13:55:50|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.4|25106
1635774980000|2021-11-01 13:56:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|10872
1635775040000|2021-11-01 13:57:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4565
1635775070000|2021-11-01 13:57:50|||||||||4306
1635775080000|2021-11-01 13:58:00|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|2216
1635775090000|2021-11-01 13:58:10||263.3||263.3||263.3||263.3|0
1635775150000|2021-11-01 13:59:10|263.4||263.4||263.4||263.4||0
1635775160000|2021-11-01 13:59:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|5302
1635775200000|2021-11-01 14:00:00|263.4|263.3|263.4|263.3|263.4|263.4|263.4|263.3|12021
1635775260000|2021-11-01 14:01:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|8023
1635775290000|2021-11-01 14:01:30|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|7541
1635775340000|2021-11-01 14:02:20||263.2||263.2||263.2||263.2|0
1635775360000|2021-11-01 14:02:40|||||||||12159
1635775380000|2021-11-01 14:03:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|32569
1635775400000|2021-11-01 14:03:20|263.5||263.4||263.5||263.4||12929
1635775430000|2021-11-01 14:03:50|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|16158
1635775440000|2021-11-01 14:04:00|263.5|263.4|263.4|263.2|263.5|263.4|263.4|263.2|5371
1635775470000|2021-11-01 14:04:30|||||||||66
1635775500000|2021-11-01 14:05:00||263.3||263.3||263.3||263.3|0
1635775530000|2021-11-01 14:05:30||263.2||263.2||263.2||263.2|4529
1635775540000|2021-11-01 14:05:40|263.3|263.3|263.4|263.3|263.4|263.3|263.3|263.2|2851
1635775550000|2021-11-01 14:05:50|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|4322
1635775560000|2021-11-01 14:06:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3527
1635775670000|2021-11-01 14:07:50|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|24855
1635775700000|2021-11-01 14:08:20|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|13620
1635775760000|2021-11-01 14:09:20|263.5||263.5||263.5||263.5||0
1635775770000|2021-11-01 14:09:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2001
1635775780000|2021-11-01 14:09:40|||||||||4217
1635775830000|2021-11-01 14:10:30|||||||||4381
1635775880000|2021-11-01 14:11:20||263.4||263.5||263.5||263.4|6799
1635775910000|2021-11-01 14:11:50||263.4||263.5||263.5||263.4|6239
1635775920000|2021-11-01 14:12:00|||||||||2254
1635775990000|2021-11-01 14:13:10|||||||||4395
1635776020000|2021-11-01 14:13:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|9629
1635776030000|2021-11-01 14:13:50|||||||||400
1635776040000|2021-11-01 14:14:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4962
1635776100000|2021-11-01 14:15:00|263.7|263.6|263.7|263.6|263.8|263.7|263.7|263.6|13198
1635776130000|2021-11-01 14:15:30||263.5||263.5||263.5||263.5|2835
1635776160000|2021-11-01 14:16:00|263.6|263.6|263.6|263.5|263.6|263.6|263.6|263.5|5155
1635776180000|2021-11-01 14:16:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|7789
1635776260000|2021-11-01 14:17:40|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|15542
1635776340000|2021-11-01 14:19:00||263.5||263.5||263.5||263.5|0
1635776350000|2021-11-01 14:19:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|17204
1635776360000|2021-11-01 14:19:20|263.6||263.5||263.6||263.5||0
1635776390000|2021-11-01 14:19:50|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.2|11825
1635776400000|2021-11-01 14:20:00||263.2||263.2||263.2||263.2|0
1635776410000|2021-11-01 14:20:10|263.3||263.3||263.3||263.3||0
1635776440000|2021-11-01 14:20:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3260
1635776520000|2021-11-01 14:22:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|775
1635776540000|2021-11-01 14:22:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|760
1635776560000|2021-11-01 14:22:40|||||||||1592
1635776570000|2021-11-01 14:22:50||263.2||263.2||263.2||263.2|908
1635776600000|2021-11-01 14:23:20||263.3||263.2||263.3||263.2|4516
1635776620000|2021-11-01 14:23:40|263.3||263.3||263.3||263.3||0
1635776640000|2021-11-01 14:24:00|||||||||6531
1635776660000|2021-11-01 14:24:20||263.1||263.1||263.1||263.1|2589
1635776670000|2021-11-01 14:24:30||263.2||263.2||263.2||263.2|0
1635776720000|2021-11-01 14:25:20|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|17421
1635776740000|2021-11-01 14:25:40||263.3||263.3||263.3||263.3|0
1635776750000|2021-11-01 14:25:50|||||||||1000
1635776840000|2021-11-01 14:27:20|||||||||1491
1635776850000|2021-11-01 14:27:30|||||||||1000
1635776880000|2021-11-01 14:28:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|13042
1635776910000|2021-11-01 14:28:30|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|4984
1635776930000|2021-11-01 14:28:50||263.1||263.2||263.2||263.1|4705
1635776960000|2021-11-01 14:29:20|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|12492
1635776970000|2021-11-01 14:29:30|263.2||263.2||263.2||263.2||0
1635776990000|2021-11-01 14:29:50|263.1|263|263.1|263|263.1|263|263.1|263|1557
1635777000000|2021-11-01 14:30:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3261
1635777020000|2021-11-01 14:30:20||263||263.1||263.1||263|0
1635777060000|2021-11-01 14:31:00|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|1543
1635777070000|2021-11-01 14:31:10|263.3||263.3||263.3||263.3||0
1635777080000|2021-11-01 14:31:20||263.2||263.2||263.2||263.1|2723
1635777090000|2021-11-01 14:31:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|0
1635777140000|2021-11-01 14:32:20|263.3||263.3||263.3||263.2||7344
1635777160000|2021-11-01 14:32:40|263.2||263.2||263.2||263.2||0
1635777220000|2021-11-01 14:33:40|||||||||4000
1635777240000|2021-11-01 14:34:00|263.1|263|263.1|263|263.2|263.1|263.1|263|5290
1635777250000|2021-11-01 14:34:10|263.2||263.2||263.2||263.2||0
1635777260000|2021-11-01 14:34:20|||||||||1400
1635777290000|2021-11-01 14:34:50|263.1||263.2||263.2||263.1||0
1635777300000|2021-11-01 14:35:00||263.1||263.1||263.1||263.1|0
1635777310000|2021-11-01 14:35:10||263||263.1||263.1||263|10636
1635777360000|2021-11-01 14:36:00|||||||||1702
1635777390000|2021-11-01 14:36:30|||||||||3386
1635777400000|2021-11-01 14:36:40||263||263.1||263.1||263|4323
1635777420000|2021-11-01 14:37:00||263||263.1||263.1||263|0
1635777510000|2021-11-01 14:38:30|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|36344
1635777550000|2021-11-01 14:39:10|||||||||1690
1635777560000|2021-11-01 14:39:20|||||||||1455
1635777580000|2021-11-01 14:39:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|19589
1635777590000|2021-11-01 14:39:50||263.3||263.4||263.4||263.3|0
1635777600000|2021-11-01 14:40:00|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|22529
1635777630000|2021-11-01 14:40:30|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|5789
1635777640000|2021-11-01 14:40:40|263.5||263.5||263.5||263.5||760
1635777660000|2021-11-01 14:41:00|263.4||263.5||263.5||263.4||9184
1635777710000|2021-11-01 14:41:50||263.4||263.4||263.4||263.4|0
1635777730000|2021-11-01 14:42:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2827
1635777740000|2021-11-01 14:42:20|263.5||263.5||263.5||263.5||8606
1635777830000|2021-11-01 14:43:50|263.4|263.2|263.2|263.1|263.4|263.2|263.2|263.1|24842
1635777840000|2021-11-01 14:44:00|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|9869
1635777860000|2021-11-01 14:44:20|||||||||1497
1635777910000|2021-11-01 14:45:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|16600
1635777920000|2021-11-01 14:45:20||263.3||263.4||263.4||263.3|2000
1635778030000|2021-11-01 14:47:10|||||||||6063
1635778080000|2021-11-01 14:48:00|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|4036
1635778120000|2021-11-01 14:48:40|263.3|263.2|263.3|263.2|263.3|263.3|263.3|263.2|8175
1635778130000|2021-11-01 14:48:50|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|5260
1635778140000|2021-11-01 14:49:00|263.3|263.3|263.4|263.3|263.4|263.3|263.3|263.2|4694
1635778170000|2021-11-01 14:49:30|||||||||3299
1635778260000|2021-11-01 14:51:00|||||||||3678
1635778340000|2021-11-01 14:52:20|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|21501
1635778360000|2021-11-01 14:52:40|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|3287
1635778370000|2021-11-01 14:52:50|263.5||263.5||263.5||263.5||0
1635778380000|2021-11-01 14:53:00|263.4||263.4||263.4||263.4||0
1635778390000|2021-11-01 14:53:10|||||||||3805
1635778400000|2021-11-01 14:53:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|118
1635778450000|2021-11-01 14:54:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|16697
1635778510000|2021-11-01 14:55:10|||||||||801
1635778660000|2021-11-01 14:57:40|||||||||1822
1635778770000|2021-11-01 14:59:30|||||||||4028
1635778790000|2021-11-01 14:59:50|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|12175
1635778800000|2021-11-01 15:00:00|||||||||420
1635778810000|2021-11-01 15:00:10|263.5||263.5||263.5||263.5||938
1635778850000|2021-11-01 15:00:50||263.4||263.4||263.4||263.4|0
1635778860000|2021-11-01 15:01:00||263.3||263.4||263.4||263.3|5090
1635778870000|2021-11-01 15:01:10|||||||||5
1635779030000|2021-11-01 15:03:50|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|23053
1635779070000|2021-11-01 15:04:30|||||||||10
1635779090000|2021-11-01 15:04:50|263.4||263.4||263.4||263.4||938
1635779100000|2021-11-01 15:05:00|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|4275
1635779110000|2021-11-01 15:05:10|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.2|8475
1635779140000|2021-11-01 15:05:40|||||||||1658
1635779150000|2021-11-01 15:05:50|||||||||4
1635779160000|2021-11-01 15:06:00||263.1||263.1||263.1||263.1|1868
1635779190000|2021-11-01 15:06:30|263.2||263.2||263.2||263.2||0
1635779200000|2021-11-01 15:06:40||263||263.1||263.1||263|4183
1635779210000|2021-11-01 15:06:50|||||||||1257
1635779250000|2021-11-01 15:07:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|427
1635779260000|2021-11-01 15:07:40||263.1||263.1||263.1||263.1|2239
1635779290000|2021-11-01 15:08:10|263.2||263.2||263.2||263.2||1000
1635779310000|2021-11-01 15:08:30|||||||||645
1635779340000|2021-11-01 15:09:00|263.3||263.3||263.3||263.3||2716
1635779360000|2021-11-01 15:09:20||263.2||263.2||263.2||263.2|0
1635779370000|2021-11-01 15:09:30||263.1||263.1||263.1||263.1|3284
1635779400000|2021-11-01 15:10:00||263.2||263.1||263.2||263.1|210
1635779410000|2021-11-01 15:10:10|263.2|263|263.2|263.1|263.2|263.1|263.1|263|13192
1635779420000|2021-11-01 15:10:20|263.3||263.3||263.3||263.3||1032
1635779460000|2021-11-01 15:11:00|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|797
1635779520000|2021-11-01 15:12:00|263.1|263|263.1|263|263.2|263.1|263.1|263|11484
1635779530000|2021-11-01 15:12:10|263.2||263.1||263.2||263.1||0
1635779570000|2021-11-01 15:12:50|263|262.9|263|262.9|263|262.9|263|262.9|730
1635779600000|2021-11-01 15:13:20|||||||||4
1635779610000|2021-11-01 15:13:30|||||||||2367
1635779620000|2021-11-01 15:13:40|263.1|263|263.1|263|263.2|263|263.1|263|33383
1635779650000|2021-11-01 15:14:10|263|262.9|263|262.9|263|262.9|263|262.9|2338
1635779670000|2021-11-01 15:14:30|263.1|263|263.1|263|263.1|263|263.1|263|6232
1635779680000|2021-11-01 15:14:40|263|262.9|263|262.9|263|262.9|263|262.9|3162
1635779690000|2021-11-01 15:14:50|263.1|263|263.1|263|263.1|263|263.1|263|0
1635779700000|2021-11-01 15:15:00||262.9||262.9||262.9||262.9|766
1635779760000|2021-11-01 15:16:00|263||263||263||263||0
1635779770000|2021-11-01 15:16:10|263.1|263|263.1|263|263.1|263|263.1|263|5903
1635779780000|2021-11-01 15:16:20|||||||||120
1635779860000|2021-11-01 15:17:40|||||||||1594
1635779890000|2021-11-01 15:18:10||262.9||263||263||262.9|4105
1635779920000|2021-11-01 15:18:40|263.2||263.2||263.2||263.2||14153
1635779940000|2021-11-01 15:19:00|263.3|263.1|263.2|263.1|263.3|263.2|263.2|263.1|26633
1635779960000|2021-11-01 15:19:20||263||263.1||263.1||263|15757
1635779990000|2021-11-01 15:19:50|||||||||15
1635780010000|2021-11-01 15:20:10|||||||||3328
1635780020000|2021-11-01 15:20:20|263.3||263.3||263.3||263.2||5619
1635780060000|2021-11-01 15:21:00|263.2||263.2||263.2||263.2||2804
1635780090000|2021-11-01 15:21:30|263.3||263.3||263.3||263.3||4836
1635780130000|2021-11-01 15:22:10||263.2||263.2||263.2||263.2|3288
1635780140000|2021-11-01 15:22:20|||||||||2000
1635780150000|2021-11-01 15:22:30|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|14220
1635780200000|2021-11-01 15:23:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4245
1635780220000|2021-11-01 15:23:40|263.5|263.4|263.5|263.3|263.5|263.4|263.4|263.3|23877
1635780260000|2021-11-01 15:24:20|||||||||4
1635780300000|2021-11-01 15:25:00|263.4||263.4||263.4||263.4||374
1635780310000|2021-11-01 15:25:10|263.5||263.4||263.5||263.4||3288
1635780320000|2021-11-01 15:25:20|263.5|263.2|263.3|263.2|263.5|263.3|263.3|263.2|44332
1635780380000|2021-11-01 15:26:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4581
1635780420000|2021-11-01 15:27:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6197
1635780430000|2021-11-01 15:27:10|||||||||35
1635780500000|2021-11-01 15:28:20|263.4||263.4||263.4||263.3||14799
1635780510000|2021-11-01 15:28:30|263.3|263.3|263.4|263.2|263.4|263.3|263.3|263.2|17508
1635780520000|2021-11-01 15:28:40|263.3||263.3||263.3||263.3||0
1635780590000|2021-11-01 15:29:50|||||||||1000
1635780620000|2021-11-01 15:30:20|||||||||1961
1635780710000|2021-11-01 15:31:50|||||||||2627
1635780720000|2021-11-01 15:32:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|14408
1635780780000|2021-11-01 15:33:00||263.2||263.3||263.3||263.2|16311
1635780810000|2021-11-01 15:33:30|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|13071
1635780850000|2021-11-01 15:34:10|||||||||5442
1635780890000|2021-11-01 15:34:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3400
1635780910000|2021-11-01 15:35:10|263.7||263.6||263.7||263.6||10775
1635780990000|2021-11-01 15:36:30|||||||||10006
1635781000000|2021-11-01 15:36:40|263.7||263.6||263.7||263.6||0
1635781010000|2021-11-01 15:36:50|263.7||263.7||263.7||263.6||2864
1635781020000|2021-11-01 15:37:00|263.6||263.6||263.6||263.6||0
1635781080000|2021-11-01 15:38:00|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|760
1635781100000|2021-11-01 15:38:20|263.5|263.3|263.5|263.4|263.5|263.4|263.5|263.3|13129
1635781110000|2021-11-01 15:38:30|||||||||2705
1635781130000|2021-11-01 15:38:50|||||||||70
1635781140000|2021-11-01 15:39:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|8361
1635781210000|2021-11-01 15:40:10|||||||||6788
1635781310000|2021-11-01 15:41:50|263.7||263.6||263.7||263.6||2574
1635781400000|2021-11-01 15:43:20|263.7||263.7||263.7||263.6||6944
1635781410000|2021-11-01 15:43:30||263.6||263.6||263.6||263.6|0
1635781440000|2021-11-01 15:44:00|||||||||1212
1635781450000|2021-11-01 15:44:10|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|37850
1635781460000|2021-11-01 15:44:20|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|37429
1635781480000|2021-11-01 15:44:40|263.6||263.6||263.6||263.6||0
1635781490000|2021-11-01 15:44:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|26313
1635781520000|2021-11-01 15:45:20|263.6||263.5||263.6||263.5||5663
1635781550000|2021-11-01 15:45:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|784
1635781590000|2021-11-01 15:46:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3834
1635781670000|2021-11-01 15:47:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|51614
1635781690000|2021-11-01 15:48:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|9802
1635781710000|2021-11-01 15:48:30|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|21555
1635781720000|2021-11-01 15:48:40|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|7349
1635781730000|2021-11-01 15:48:50|263.6||263.6||263.6||263.6||0
1635781750000|2021-11-01 15:49:10|||||||||300
1635781760000|2021-11-01 15:49:20|||||||||1540
1635781770000|2021-11-01 15:49:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|22024
1635781810000|2021-11-01 15:50:10|||||||||2353
1635781840000|2021-11-01 15:50:40|||||||||11611
1635781850000|2021-11-01 15:50:50|||||||||1878
1635781910000|2021-11-01 15:51:50|||||||||1775
1635781920000|2021-11-01 15:52:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4505
1635781980000|2021-11-01 15:53:00|263.5|263.4|263.5|263.4|263.6|263.5|263.5|263.4|11478
1635782010000|2021-11-01 15:53:30|||||||||2289
1635782080000|2021-11-01 15:54:40|||||||||2
1635782150000|2021-11-01 15:55:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|11587
1635782210000|2021-11-01 15:56:50|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|11563
1635782240000|2021-11-01 15:57:20|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|3835
1635782250000|2021-11-01 15:57:30|263.6||263.5||263.6||263.5||4164
1635782350000|2021-11-01 15:59:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|26491
1635782360000|2021-11-01 15:59:20||263.4||263.5||263.5||263.4|8670
1635782370000|2021-11-01 15:59:30|||||||||2264
1635782430000|2021-11-01 16:00:30|||||||||2359
1635782470000|2021-11-01 16:01:10|||||||||2507
1635782480000|2021-11-01 16:01:20||263.4||263.5||263.5||263.4|14543
1635782510000|2021-11-01 16:01:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|18338
1635782550000|2021-11-01 16:02:30|||||||||12246
1635782560000|2021-11-01 16:02:40||263.5||263.6||263.6||263.5|7017
1635782570000|2021-11-01 16:02:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2107
1635782600000|2021-11-01 16:03:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|5444
1635782610000|2021-11-01 16:03:30||263.5||263.6||263.6||263.5|3857
1635782630000|2021-11-01 16:03:50||263.5||263.5||263.5||263.5|2229
1635782640000|2021-11-01 16:04:00||263.6||263.6||263.6||263.6|0
1635782660000|2021-11-01 16:04:20||263.5||263.5||263.6||263.5|12325
1635782670000|2021-11-01 16:04:30||263.6||263.6||263.6||263.6|0
1635782680000|2021-11-01 16:04:40||263.5||263.5||263.6||263.5|5084
1635782690000|2021-11-01 16:04:50||263.6||263.5||263.6||263.5|7789
1635782700000|2021-11-01 16:05:00||263.6||263.6||263.6||263.6|175
1635782710000|2021-11-01 16:05:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|15999
1635782720000|2021-11-01 16:05:20||263.6||263.7||263.7||263.6|6574
1635782730000|2021-11-01 16:05:30||263.6||263.6||263.6||263.6|0
1635782750000|2021-11-01 16:05:50|263.7|263.7|263.7|263.6|263.7|263.7|263.7|263.6|3613
1635782760000|2021-11-01 16:06:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|15815
1635782770000|2021-11-01 16:06:10||263.6||263.6||263.6||263.6|0
1635782780000|2021-11-01 16:06:20||263.7||263.7||263.7||263.7|0
1635782800000|2021-11-01 16:06:40||263.6||263.7||263.7||263.6|0
1635782810000|2021-11-01 16:06:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1752
1635782830000|2021-11-01 16:07:10|||||||||7537
1635782870000|2021-11-01 16:07:50|||||||||3653
1635782950000|2021-11-01 16:09:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|30525
1635782960000|2021-11-01 16:09:20|||||||||1779
1635783060000|2021-11-01 16:11:00|||||||||1681
1635783130000|2021-11-01 16:12:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|30175
1635783140000|2021-11-01 16:12:20|||||||||2345
1635783160000|2021-11-01 16:12:40||263.7||263.8||263.8||263.7|52236
1635783170000|2021-11-01 16:12:50||263.7||263.8||263.8||263.7|36314
1635783180000|2021-11-01 16:13:00||263.7||263.8||263.8||263.7|7106
1635783190000|2021-11-01 16:13:10|||||||||12000
1635783250000|2021-11-01 16:14:10|||||||||6000
1635783260000|2021-11-01 16:14:20|264|263.9|264|263.9|264|263.9|263.9|263.9|10849
1635783340000|2021-11-01 16:15:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|41890
1635783360000|2021-11-01 16:16:00|||||||||1131
1635783430000|2021-11-01 16:17:10|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|77179
1635783450000|2021-11-01 16:17:30||263.7||263.8||263.8||263.7|4811
1635783460000|2021-11-01 16:17:40|||||||||2309
1635783470000|2021-11-01 16:17:50||263.7||263.8||263.8||263.7|11269
1635783480000|2021-11-01 16:18:00|||||||||160
1635783490000|2021-11-01 16:18:10|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|68390
1635783560000|2021-11-01 16:19:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|18833
1635783610000|2021-11-01 16:20:10||263.7||263.8||263.8||263.7|47745
1635783620000|2021-11-01 16:20:20||263.7||263.8||263.8||263.7|5563
1635783630000|2021-11-01 16:20:30||263.7||263.8||263.8||263.7|9693
1635783660000|2021-11-01 16:21:00|||||||||1715
1635783700000|2021-11-01 16:21:40|264|263.9|264|263.9|264|263.9|264|263.8|40713
1635783740000|2021-11-01 16:22:20|||||||||4224
1635783760000|2021-11-01 16:22:40|||||||||1167
1635783780000|2021-11-01 16:23:00|264.1||264||264.1||264||110985
1635783810000|2021-11-01 16:23:30|264.1||264||264.1||264||13851
1635783830000|2021-11-01 16:23:50|264.1||264||264.1||264||1055
1635783840000|2021-11-01 16:24:00|264.1||264||264.1||264||13278
1635783850000|2021-11-01 16:24:10|264.1|264|264.1|264|264.1|264|264|263.9|34716
1635783880000|2021-11-01 16:24:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|11668
1635783890000|2021-11-01 16:24:50|264.1|264|264.2|264.1|264.2|264.1|264.1|264|18962
1635783900000|2021-11-01 16:25:00|264.1|264|264.2|264.1|264.3|264.2|264.1|264|53987
1635783930000|2021-11-01 16:25:30|264.1|264|264.2|264.1|264.2|264.1|264.1|264|14560
1635783940000|2021-11-01 16:25:40|264.3|264.2|264.2|264|264.3|264.2|264.2|264|27724
1635783960000|2021-11-01 16:26:00||264.1||264||264.1||264|2962
1635783980000|2021-11-01 16:26:20||264.1||264.1||264.1||264.1|3210
1635784000000|2021-11-01 16:26:40|264.1|264|264.2|264.1|264.2|264.1|264.1|264|5371
1635784010000|2021-11-01 16:26:50|264.3||264.2||264.3||264.2||12173
1635784030000|2021-11-01 16:27:10|264.3||264.3||264.3||264.3||6009
1635784040000|2021-11-01 16:27:20|264.2||264.2||264.2||264.2||0
1635784050000|2021-11-01 16:27:30||264||264.1||264.1||264|11119
1635784060000|2021-11-01 16:27:40||264||264.1||264.1||264|65
1635784090000|2021-11-01 16:28:10|264.1|264|264.1|264|264.2|264|264.1|264|14924
1635784140000|2021-11-01 16:29:00|264.2||264.2||264.2||264.2||3114
1635784150000|2021-11-01 16:29:10|264.1||264.1||264.1||264.1||0
1635784160000|2021-11-01 16:29:20|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|8564
1635784170000|2021-11-01 16:29:30|264.3||264.3||264.3||264.3||4026
1635784190000|2021-11-01 16:29:50|||||||||380
1635840020000|2021-11-02 08:00:20|263.2|262.8|262.8|262.5|263.2|262.8|262.4|262|59943
1635840030000|2021-11-02 08:00:30|262.6|262.3|262.5|262.2|262.6|262.3|262.4|262.1|2500
1635840040000|2021-11-02 08:00:40|262.4|262.1|262.4|262.2|262.6|262.5|262.4|262|6337
1635840060000|2021-11-02 08:01:00|262.5|262.4|262.6|262.3|262.6|262.4|262.4|262.2|6000
1635840070000|2021-11-02 08:01:10|262.5|262.2|262.5|262.3|262.5|262.3|262.5|262.2|0
1635840090000|2021-11-02 08:01:30|262.6|262.5|262.4|262.2|262.6|262.5|262.4|262.2|35500
1635840110000|2021-11-02 08:01:50|262.3||262.3||262.3||262.3||0
1635840150000|2021-11-02 08:02:30|262.2|262.1|262|261.7|262.2|262.1|262|261.7|38363
1635840170000|2021-11-02 08:02:50|261.9|261.6|261.9|261.7|261.9|261.8|261.8|261.6|4700
1635840200000|2021-11-02 08:03:20|262|261.8|262.2|261.9|262.2|262|262|261.8|21704
1635840210000|2021-11-02 08:03:30|262.1|261.8|262|261.8|262.1|261.9|262|261.8|4
1635840220000|2021-11-02 08:03:40|261.9|261.7|261.8|261.5|261.9|261.7|261.8|261.5|660
1635840240000|2021-11-02 08:04:00|261.7|261.4|261.4|261.1|261.7|261.4|261.4|261.1|36795
1635840250000|2021-11-02 08:04:10||261.2||261.1||261.2||261.1|0
1635840260000|2021-11-02 08:04:20||261.2||261.2||261.2||261.2|0
1635840280000|2021-11-02 08:04:40|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|1021
1635840290000|2021-11-02 08:04:50|261.4|261.3|261.3|261.1|261.4|261.3|261.3|261.1|26909
1635840300000|2021-11-02 08:05:00|261.4|261.2|261.6|261.4|261.7|261.4|261.3|261.2|2740
1635840310000|2021-11-02 08:05:10|261.7|261.5|261.6|261.4|261.7|261.5|261.5|261.3|39945
1635840320000|2021-11-02 08:05:20|261.8|261.5|261.8|261.5|261.8|261.5|261.8|261.5|636
1635840330000|2021-11-02 08:05:30|261.7|261.4|261.6|261.4|261.7|261.4|261.6|261.3|6820
1635840350000|2021-11-02 08:05:50|261.5|261.3|261.4|261.3|261.5|261.3|261.4|261.3|25584
1635840360000|2021-11-02 08:06:00|261.5|261.4|261.6|261.4|261.8|261.6|261.5|261.4|9760
1635840370000|2021-11-02 08:06:10|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|896
1635840380000|2021-11-02 08:06:20|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.5|92
1635840410000|2021-11-02 08:06:50|261.9|261.7|261.8|261.6|262|261.8|261.8|261.6|1995
1635840430000|2021-11-02 08:07:10|261.9||261.9||261.9||261.9||1000
1635840440000|2021-11-02 08:07:20|262|261.7|262.1|261.9|262.1|261.9|262|261.7|0
1635840450000|2021-11-02 08:07:30|262.2|262|262.2|262|262.2|262|262.2|262|0
1635840460000|2021-11-02 08:07:40|262.3||262.2||262.3||262.2||2498
1635840480000|2021-11-02 08:08:00||261.9||262||262||261.9|0
1635840510000|2021-11-02 08:08:30|262.1|261.9|262.1|261.9|262.1|261.9|262|261.9|179
1635840560000|2021-11-02 08:09:20|262|261.8|261.9|261.8|262.1|261.8|261.9|261.8|0
1635840570000|2021-11-02 08:09:30|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|0
1635840610000|2021-11-02 08:10:10|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|0
1635840670000|2021-11-02 08:11:10|||||||||200
1635840690000|2021-11-02 08:11:30|261.6||261.6||261.6||261.6||2500
1635840710000|2021-11-02 08:11:50|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.3|5200
1635840740000|2021-11-02 08:12:20|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|6400
1635840750000|2021-11-02 08:12:30||261.2||261.2||261.2||261.2|0
1635840780000|2021-11-02 08:13:00||261.3||261.3||261.3||261.3|0
1635840820000|2021-11-02 08:13:40|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|26639
1635840890000|2021-11-02 08:14:50|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|6914
1635840900000|2021-11-02 08:15:00|261.5|261.4|261.4|261.2|261.6|261.4|261.3|261.2|25519
1635840910000|2021-11-02 08:15:10|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|601
1635840920000|2021-11-02 08:15:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|0
1635840930000|2021-11-02 08:15:30||261.1||261.1||261.1||261.1|284
1635840940000|2021-11-02 08:15:40|||||||||500
1635840950000|2021-11-02 08:15:50|261.2|261.2|261.2|261.1|261.3|261.2|261.2|261.1|4610
1635840960000|2021-11-02 08:16:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|5606
1635840980000|2021-11-02 08:16:20|261.4||261.4||261.4||261.4||0
1635840990000|2021-11-02 08:16:30|261.5|261.3|261.5|261.4|261.6|261.5|261.5|261.3|6662
1635841010000|2021-11-02 08:16:50|||||||||500
1635841020000|2021-11-02 08:17:00|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|5453
1635841030000|2021-11-02 08:17:10|261.5|261.3|261.4|261.3|261.5|261.3|261.4|261.2|400
1635841040000|2021-11-02 08:17:20|261.5|261.2|261.3|261.2|261.5|261.2|261.3|261.2|11528
1635841120000|2021-11-02 08:18:40||261.1||261.2||261.2||261.1|1950
1635841170000|2021-11-02 08:19:30|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261.1|6700
1635841180000|2021-11-02 08:19:40|261.2|261.2|261.5|261.4|261.5|261.4|261.2|261.2|5144
1635841200000|2021-11-02 08:20:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2500
1635841210000|2021-11-02 08:20:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4017
1635841230000|2021-11-02 08:20:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|0
1635841250000|2021-11-02 08:20:50|||||||||4446
1635841280000|2021-11-02 08:21:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|36173
1635841310000|2021-11-02 08:21:50|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.1|14975
1635841330000|2021-11-02 08:22:10|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|2110
1635841340000|2021-11-02 08:22:20|261.2|261.2|261.2|261.1|261.3|261.2|261.2|261.1|0
1635841360000|2021-11-02 08:22:40|261.1|261|261.2|261.1|261.2|261.1|261.1|261|16573
1635841440000|2021-11-02 08:24:00||261||261.1||261.1||261|0
1635841490000|2021-11-02 08:24:50||261||261.1||261.1||261|0
1635841500000|2021-11-02 08:25:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4146
1635841510000|2021-11-02 08:25:10|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|17663
1635841520000|2021-11-02 08:25:20|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.1|3146
1635841540000|2021-11-02 08:25:40||261.1||261.1||261.1||261.1|0
1635841570000|2021-11-02 08:26:10|261.4|261.2|261.5|261.4|261.5|261.4|261.3|261.2|9301
1635841580000|2021-11-02 08:26:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|0
1635841650000|2021-11-02 08:27:30|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|32
1635841670000|2021-11-02 08:27:50||261.2||261.2||261.2||261.2|0
1635841690000|2021-11-02 08:28:10|261.4||261.5||261.5||261.4||0
1635841730000|2021-11-02 08:28:50|261.4||261.5||261.5||261.4||1000
1635841740000|2021-11-02 08:29:00|261.4||261.5||261.5||261.4||0
1635841760000|2021-11-02 08:29:20|261.4||261.4||261.4||261.4||0
1635841790000|2021-11-02 08:29:50|261.3|261.1|261.2|261|261.3|261.1|261.2|261|3000
1635841890000|2021-11-02 08:31:30|261.3||261.2||261.3||261.2||0
1635841910000|2021-11-02 08:31:50|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1635841920000|2021-11-02 08:32:00|261.4||261.4||261.4||261.4||766
1635841930000|2021-11-02 08:32:10|261.3||261.3||261.3||261.3||0
1635841940000|2021-11-02 08:32:20||261||261.1||261.1||261|0
1635841960000|2021-11-02 08:32:40|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1635841970000|2021-11-02 08:32:50||261.1||261.1||261.1||261.1|0
1635841980000|2021-11-02 08:33:00|261.3||261.3||261.3||261.3||0
1635842020000|2021-11-02 08:33:40|261.4||261.4||261.4||261.4||0
1635842170000|2021-11-02 08:36:10|261.3||261.3||261.3||261.3||0
1635842230000|2021-11-02 08:37:10|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1635842250000|2021-11-02 08:37:30||261.1||261.1||261.1||261.1|0
1635842260000|2021-11-02 08:37:40|261.3||261.3||261.3||261.3||0
1635842340000|2021-11-02 08:39:00|261.4||261.4||261.4||261.4||0
1635842350000|2021-11-02 08:39:10|261.3||261.3||261.3||261.3||0
1635842370000|2021-11-02 08:39:30|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|583
1635842380000|2021-11-02 08:39:40|261.2|261|261.2|261|261.2|261|261.2|261|0
1635842400000|2021-11-02 08:40:00|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|2282
1635842450000|2021-11-02 08:40:50|261.4||261.4||261.4||261.4||362
1635842490000|2021-11-02 08:41:30|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|1239
1635842520000|2021-11-02 08:42:00||261.3||261.4||261.4||261.3|9325
1635842620000|2021-11-02 08:43:40|||||||||3000
1635842700000|2021-11-02 08:45:00|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|8665
1635842730000|2021-11-02 08:45:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5340
1635842740000|2021-11-02 08:45:40|261.6||261.5||261.6||261.5||3465
1635842750000|2021-11-02 08:45:50|261.6||261.6||261.6||261.6||0
1635842760000|2021-11-02 08:46:00||261.5||261.5||261.5||261.5|0
1635842770000|2021-11-02 08:46:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3265
1635842800000|2021-11-02 08:46:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|16487
1635842840000|2021-11-02 08:47:20|||||||||1700
1635842860000|2021-11-02 08:47:40|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.3|7184
1635842970000|2021-11-02 08:49:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4177
1635843080000|2021-11-02 08:51:20|||||||||135
1635843110000|2021-11-02 08:51:50|||||||||316
1635843250000|2021-11-02 08:54:10|261.5|261.4|261.5|261.4|261.5|261.5|261.5|261.4|5537
1635843390000|2021-11-02 08:56:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|262
1635843470000|2021-11-02 08:57:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|695
1635843500000|2021-11-02 08:58:20|||||||||4795
1635843540000|2021-11-02 08:59:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1560
1635843630000|2021-11-02 09:00:30|||||||||4000
1635843680000|2021-11-02 09:01:20|||||||||197
1635843750000|2021-11-02 09:02:30|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|7019
1635843840000|2021-11-02 09:04:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|8444
1635843990000|2021-11-02 09:06:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|15507
1635844050000|2021-11-02 09:07:30|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|23297
1635844090000|2021-11-02 09:08:10|261.7||261.7||261.7||261.7||788
1635844140000|2021-11-02 09:09:00||261.6||261.6||261.6||261.6|0
1635844170000|2021-11-02 09:09:30|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|11454
1635844180000|2021-11-02 09:09:40|||||||||50
1635844190000|2021-11-02 09:09:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|940
1635844230000|2021-11-02 09:10:30|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|11375
1635844330000|2021-11-02 09:12:10|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|765
1635844380000|2021-11-02 09:13:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|771
1635844440000|2021-11-02 09:14:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|11892
1635844450000|2021-11-02 09:14:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6184
1635844490000|2021-11-02 09:14:50||261.2||261.2||261.2||261.2|0
1635844520000|2021-11-02 09:15:20|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|9947
1635844540000|2021-11-02 09:15:40||261||261||261||261|1226
1635844550000|2021-11-02 09:15:50||261.1||261.1||261.1||261.1|0
1635844570000|2021-11-02 09:16:10|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|25143
1635844610000|2021-11-02 09:16:50|||||||||5000
1635844620000|2021-11-02 09:17:00|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|17036
1635844630000|2021-11-02 09:17:10|261.3||261.3||261.3||261.3||13900
1635844640000|2021-11-02 09:17:20|261.2||261.2||261.2||261.2||0
1635844650000|2021-11-02 09:17:30|261.3||261.3||261.3||261.3||2500
1635844680000|2021-11-02 09:18:00|261.2||261.2||261.2||261.2||0
1635844700000|2021-11-02 09:18:20|||||||||1000
1635844740000|2021-11-02 09:19:00|261.1|261|261.1|261|261.1|261|261.1|261|3731
1635844800000|2021-11-02 09:20:00|261|260.9|261|260.9|261|260.9|261|260.8|58523
1635844830000|2021-11-02 09:20:30|261.1|261|261.1|261|261.1|261|261|260.9|14944
1635844840000|2021-11-02 09:20:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3827
1635844890000|2021-11-02 09:21:30|261.1|261|261.1|261|261.1|261|261.1|261|3442
1635845160000|2021-11-02 09:26:00|261|260.9|261.1|260.9|261.1|261|261|260.9|18955
1635845290000|2021-11-02 09:28:10||261||261||261||261|0
1635845300000|2021-11-02 09:28:20|261|260.9|261|260.9|261|260.9|261|260.9|150
1635845320000|2021-11-02 09:28:40||260.8||260.9||260.9||260.8|12814
1635845340000|2021-11-02 09:29:00||260.8||260.8||260.8||260.8|0
1635845380000|2021-11-02 09:29:40|261.1|260.9|261.1|261|261.1|261|261.1|260.9|13452
1635845390000|2021-11-02 09:29:50|261.2|261.1|261.2|261|261.2|261.1|261.2|261|446
1635845560000|2021-11-02 09:32:40|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|12252
1635845740000|2021-11-02 09:35:40|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|13707
1635845760000|2021-11-02 09:36:00||261.1||261.2||261.2||261.1|0
1635845800000|2021-11-02 09:36:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3272
1635845870000|2021-11-02 09:37:50||261||261.1||261.1||261|2403
1635845950000|2021-11-02 09:39:10|||||||||1896
1635846140000|2021-11-02 09:42:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6428
1635846170000|2021-11-02 09:42:50|||||||||63
1635846180000|2021-11-02 09:43:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.2|3744
1635846320000|2021-11-02 09:45:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|788
1635846380000|2021-11-02 09:46:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|545
1635846510000|2021-11-02 09:48:30|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|6289
1635846520000|2021-11-02 09:48:40|261.7|261.6|261.7|261.5|261.8|261.7|261.7|261.5|13281
1635846530000|2021-11-02 09:48:50|261.6||261.6||261.6||261.6||0
1635846880000|2021-11-02 09:54:40|||||||||600
1635847020000|2021-11-02 09:57:00|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|19697
1635847030000|2021-11-02 09:57:10|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|12781
1635847050000|2021-11-02 09:57:30|261.7||261.7||261.7||261.7||125
1635847070000|2021-11-02 09:57:50|261.6||261.6||261.6||261.6||0
1635847100000|2021-11-02 09:58:20|||||||||89
1635847110000|2021-11-02 09:58:30|261.7||261.7||261.7||261.7||5348
1635847130000|2021-11-02 09:58:50||261.6||261.6||261.6||261.6|0
1635847150000|2021-11-02 09:59:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|778
1635847200000|2021-11-02 10:00:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|20927
1635847210000|2021-11-02 10:00:10|||||||||1736
1635847250000|2021-11-02 10:00:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|8585
1635847260000|2021-11-02 10:01:00|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|10448
1635847290000|2021-11-02 10:01:30|261.9||261.8||261.9||261.8||0
1635847320000|2021-11-02 10:02:00|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|38488
1635847330000|2021-11-02 10:02:10||261.4||261.4||261.5||261.4|0
1635847560000|2021-11-02 10:06:00|261.5|261.5|261.6|261.5|261.6|261.5|261.5|261.5|5530
1635847800000|2021-11-02 10:10:00|261.5|261.4|261.5|261.4|261.5|261.5|261.5|261.4|8341
1635847820000|2021-11-02 10:10:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|16129
1635847830000|2021-11-02 10:10:30|261.7|261.6|261.6|261.4|261.7|261.6|261.6|261.4|9980
1635847870000|2021-11-02 10:11:10|261.7|261.5|261.6|261.4|261.7|261.6|261.5|261.4|35018
1635847880000|2021-11-02 10:11:20|261.5||261.5||261.5||261.5||0
1635847900000|2021-11-02 10:11:40||261.3||261.4||261.4||261.3|4167
1635848130000|2021-11-02 10:15:30|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|10133
1635848140000|2021-11-02 10:15:40|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|5796
1635848150000|2021-11-02 10:15:50|261.3||261.3||261.3||261.3||0
1635848240000|2021-11-02 10:17:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|6338
1635848400000|2021-11-02 10:20:00|261.1|261|261.1|261|261.1|261|261.1|261|5176
1635848480000|2021-11-02 10:21:20|261.2||261.1||261.2||261.1||31053
1635848560000|2021-11-02 10:22:40|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|23781
1635848620000|2021-11-02 10:23:40|||||||||200
1635848720000|2021-11-02 10:25:20|261.1|261|261.1|261|261.1|261|261.1|261|5946
1635848880000|2021-11-02 10:28:00|261|260.9|260.9|260.8|261|261|260.9|260.8|17082
1635848890000|2021-11-02 10:28:10|||||||||1500
1635848920000|2021-11-02 10:28:40|261|260.9|261|260.9|261|260.9|261|260.9|23604
1635848960000|2021-11-02 10:29:20|||||||||400
1635849040000|2021-11-02 10:30:40|||||||||9020
1635849060000|2021-11-02 10:31:00|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|47921
1635849070000|2021-11-02 10:31:10|261|260.9|261.1|261|261.1|261|261|260.9|41809
1635849090000|2021-11-02 10:31:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9335
1635849120000|2021-11-02 10:32:00|||||||||11
1635849140000|2021-11-02 10:32:20|||||||||126
1635849170000|2021-11-02 10:32:50|||||||||15
1635849380000|2021-11-02 10:36:20|||||||||1100
1635849470000|2021-11-02 10:37:50|261.1|261|261.1|261|261.1|261|261.1|261|6815
1635849540000|2021-11-02 10:39:00|261|260.9|261|260.9|261|260.9|261|260.9|15729
1635849580000|2021-11-02 10:39:40|261.1|261|261.1|261|261.1|261|261|260.9|29908
1635849590000|2021-11-02 10:39:50|261.2|261.1|261.1|261|261.2|261.1|261.1|261|4069
1635849730000|2021-11-02 10:42:10|261.2||261.1||261.2||261.1||1408
1635849850000|2021-11-02 10:44:10|||||||||928
1635849940000|2021-11-02 10:45:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5595
1635849990000|2021-11-02 10:46:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|15088
1635850000000|2021-11-02 10:46:40|||||||||4028
1635850080000|2021-11-02 10:48:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|14749
1635850090000|2021-11-02 10:48:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|18062
1635850100000|2021-11-02 10:48:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6622
1635850130000|2021-11-02 10:48:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|986
1635850170000|2021-11-02 10:49:30|||||||||1019
1635850210000|2021-11-02 10:50:10|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|9075
1635850240000|2021-11-02 10:50:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|15081
1635850270000|2021-11-02 10:51:10|||||||||3134
1635850350000|2021-11-02 10:52:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|16001
1635850380000|2021-11-02 10:53:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3611
1635850390000|2021-11-02 10:53:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|7560
1635850450000|2021-11-02 10:54:10|||||||||3893
1635850630000|2021-11-02 10:57:10|||||||||100
1635850680000|2021-11-02 10:58:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|17178
1635850700000|2021-11-02 10:58:20|261.6||261.5||261.6||261.5||10475
1635850710000|2021-11-02 10:58:30|||||||||5614
1635850790000|2021-11-02 10:59:50|||||||||1890
1635850870000|2021-11-02 11:01:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|9136
1635850950000|2021-11-02 11:02:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|12118
1635850960000|2021-11-02 11:02:40|||||||||1655
1635851000000|2021-11-02 11:03:20|261.8||261.8||261.8||261.8||14
1635851030000|2021-11-02 11:03:50|261.7||261.7||261.7||261.7||0
1635851100000|2021-11-02 11:05:00|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|35384
1635851160000|2021-11-02 11:06:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|26511
1635851200000|2021-11-02 11:06:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1955
1635851310000|2021-11-02 11:08:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.2|11129
1635851330000|2021-11-02 11:08:50|261.5||261.4||261.5||261.4||2584
1635851400000|2021-11-02 11:10:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2714
1635851450000|2021-11-02 11:10:50|||||||||50
1635851500000|2021-11-02 11:11:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|13803
1635851600000|2021-11-02 11:13:20|||||||||23
1635851680000|2021-11-02 11:14:40|||||||||6
1635851690000|2021-11-02 11:14:50|||||||||1651
1635851710000|2021-11-02 11:15:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|11429
1635851810000|2021-11-02 11:16:50|261.8||261.8||261.8||261.8||0
1635851840000|2021-11-02 11:17:20|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|8330
1635851900000|2021-11-02 11:18:20|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.6|30837
1635851920000|2021-11-02 11:18:40|261.9||261.9||261.9||261.9||0
1635851930000|2021-11-02 11:18:50|261.8||261.8||261.8||261.8||0
1635852000000|2021-11-02 11:20:00|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|8331
1635852040000|2021-11-02 11:20:40|261.8||261.8||261.8||261.8||0
1635852070000|2021-11-02 11:21:10|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|14642
1635852100000|2021-11-02 11:21:40||261.7||261.7||261.7||261.7|0
1635852170000|2021-11-02 11:22:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3966
1635852190000|2021-11-02 11:23:10|||||||||1580
1635852200000|2021-11-02 11:23:20|261.8||261.8||261.8||261.8||0
1635852280000|2021-11-02 11:24:40||261.7||261.7||261.7||261.7|1000
1635852290000|2021-11-02 11:24:50||261.6||261.6||261.6||261.6|776
1635852310000|2021-11-02 11:25:10|261.7||261.7||261.7||261.7||0
1635852330000|2021-11-02 11:25:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7654
1635852380000|2021-11-02 11:26:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|2551
1635852390000|2021-11-02 11:26:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1132
1635852470000|2021-11-02 11:27:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|2112
1635852490000|2021-11-02 11:28:10|||||||||1925
1635852500000|2021-11-02 11:28:20|261.8||261.7||261.8||261.7||1367
1635852590000|2021-11-02 11:29:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9626
1635852600000|2021-11-02 11:30:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4076
1635852690000|2021-11-02 11:31:30|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|1482
1635852720000|2021-11-02 11:32:00|261.9|261.7|261.9|261.8|261.9|261.8|261.9|261.7|9638
1635852730000|2021-11-02 11:32:10|||||||||3519
1635852800000|2021-11-02 11:33:20|||||||||3456
1635852820000|2021-11-02 11:33:40|262||262||262||262||764
1635852830000|2021-11-02 11:33:50|261.9||261.9||261.9||261.9||0
1635852890000|2021-11-02 11:34:50|||||||||1833
1635853060000|2021-11-02 11:37:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|21138
1635853090000|2021-11-02 11:38:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|19468
1635853100000|2021-11-02 11:38:20|262||261.9||262||261.9||7894
1635853110000|2021-11-02 11:38:30|||||||||3585
1635853140000|2021-11-02 11:39:00|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|8722
1635853160000|2021-11-02 11:39:20||261.7||261.7||261.8||261.7|9177
1635853200000|2021-11-02 11:40:00||261.8||261.7||261.8||261.7|0
1635853230000|2021-11-02 11:40:30||261.8||261.8||261.8||261.7|0
1635853690000|2021-11-02 11:48:10|262|261.9|262|261.9|262|261.9|261.9|261.9|40596
1635853750000|2021-11-02 11:49:10|262.1|262|262.2|262.1|262.2|262.1|262.1|262|26964
1635853760000|2021-11-02 11:49:20|||||||||7543
1635853770000|2021-11-02 11:49:30|262.1|262|262.1|262|262.1|262|262.1|262|8393
1635853890000|2021-11-02 11:51:30|262.2||262.2||262.2||262.2||3290
1635853920000|2021-11-02 11:52:00||262.1||262.1||262.1||262.1|0
1635853990000|2021-11-02 11:53:10|262.3||262.3||262.3||262.3||3264
1635854030000|2021-11-02 11:53:50||262.2||262.2||262.2||262.2|0
1635854070000|2021-11-02 11:54:30|||||||||1983
1635854390000|2021-11-02 11:59:50|262.4|262.3|262.5|262.3|262.5|262.3|262.3|262.3|16775
1635854400000|2021-11-02 12:00:00|262.4||262.4||262.5||262.4||1685
1635854440000|2021-11-02 12:00:40|||||||||85
1635854470000|2021-11-02 12:01:10|262.5||262.5||262.5||262.5||0
1635854510000|2021-11-02 12:01:50|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|2713
1635854530000|2021-11-02 12:02:10|||||||||10000
1635854580000|2021-11-02 12:03:00||262.5||262.5||262.5||262.5|0
1635854590000|2021-11-02 12:03:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|15821
1635854600000|2021-11-02 12:03:20|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|27325
1635854700000|2021-11-02 12:05:00||262.3||262.4||262.4||262.3|21594
1635854710000|2021-11-02 12:05:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|201
1635854810000|2021-11-02 12:06:50|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|35705
1635854820000|2021-11-02 12:07:00|||||||||1417
1635854850000|2021-11-02 12:07:30|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|51246
1635854880000|2021-11-02 12:08:00|262.8||262.8||262.8||262.8||0
1635854890000|2021-11-02 12:08:10||262.7||262.7||262.7||262.7|0
1635855000000|2021-11-02 12:10:00|262.9|262.8|263.1|263|263.2|263|262.9|262.8|113905
1635855010000|2021-11-02 12:10:10|263|262.9|263.1|262.9|263.1|263|263|262.9|30713
1635855030000|2021-11-02 12:10:30||263||263||263||263|0
1635855050000|2021-11-02 12:10:50|263|262.9|263.3|263.2|263.3|263.2|263|262.9|88592
1635855060000|2021-11-02 12:11:00|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|16268
1635855070000|2021-11-02 12:11:10|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.1|14090
1635855080000|2021-11-02 12:11:20|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|13190
1635855090000|2021-11-02 12:11:30|263.2||263.3||263.3||263.2||5281
1635855170000|2021-11-02 12:12:50||263.2||263.2||263.2||263.2|6224
1635855230000|2021-11-02 12:13:50||263.1||263.2||263.2||263.1|18007
1635855250000|2021-11-02 12:14:10|||||||||3184
1635855270000|2021-11-02 12:14:30||263.1||263.1||263.1||263.1|5902
1635855290000|2021-11-02 12:14:50||263.2||263.2||263.2||263.2|0
1635855300000|2021-11-02 12:15:00||263.1||263.1||263.1||263.1|7688
1635855310000|2021-11-02 12:15:10|263.2|263|263|262.9|263.2|263|263|262.9|30404
1635855430000|2021-11-02 12:17:10|263.1|263|263|262.9|263.1|263|263|262.9|27368
1635855450000|2021-11-02 12:17:30|262.9|262.8|263.2|263|263.4|263.3|262.9|262.8|206267
1635855470000|2021-11-02 12:17:50|263.6|263.1|263.4|263.3|263.6|263.4|263.2|263.1|223158
1635855480000|2021-11-02 12:18:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|5819
1635855490000|2021-11-02 12:18:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3605
1635855590000|2021-11-02 12:19:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|39052
1635855600000|2021-11-02 12:20:00|263.2|263.1|263.1|263|263.2|263.1|263.1|263|16035
1635855620000|2021-11-02 12:20:20|263.6|263.1|263.4|263.3|263.6|263.5|263.4|263.1|217812
1635855630000|2021-11-02 12:20:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3509
1635855640000|2021-11-02 12:20:40|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|14974
1635855650000|2021-11-02 12:20:50||263.4||263.4||263.4||263.4|0
1635855660000|2021-11-02 12:21:00|||||||||2261
1635855670000|2021-11-02 12:21:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6739
1635855690000|2021-11-02 12:21:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|8713
1635855750000|2021-11-02 12:22:30|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|14758
1635855760000|2021-11-02 12:22:40|||||||||133
1635855780000|2021-11-02 12:23:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|6077
1635855790000|2021-11-02 12:23:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|12546
1635855810000|2021-11-02 12:23:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|10346
1635855890000|2021-11-02 12:24:50|||||||||617
1635855900000|2021-11-02 12:25:00|||||||||2114
1635855930000|2021-11-02 12:25:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3953
1635856020000|2021-11-02 12:27:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|7666
1635856040000|2021-11-02 12:27:20||263.4||263.4||263.5||263.4|3708
1635856100000|2021-11-02 12:28:20|263.5|263.5|263.5|263.4|263.5|263.5|263.5|263.4|1685
1635856190000|2021-11-02 12:29:50|||||||||1224
1635856260000|2021-11-02 12:31:00|||||||||2000
1635856290000|2021-11-02 12:31:30|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|11389
1635856300000|2021-11-02 12:31:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3
1635856320000|2021-11-02 12:32:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|7319
1635856360000|2021-11-02 12:32:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|18909
1635856390000|2021-11-02 12:33:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|8250
1635856400000|2021-11-02 12:33:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|525
1635856420000|2021-11-02 12:33:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3259
1635856440000|2021-11-02 12:34:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|7792
1635856540000|2021-11-02 12:35:40|||||||||3908
1635856550000|2021-11-02 12:35:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1135
1635856610000|2021-11-02 12:36:50|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|22586
1635856690000|2021-11-02 12:38:10|263.6|263.6|263.6|263.5|263.6|263.6|263.6|263.5|8804
1635856710000|2021-11-02 12:38:30||263.4||263.5||263.5||263.4|74387
1635856730000|2021-11-02 12:38:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|9144
1635856780000|2021-11-02 12:39:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4436
1635856790000|2021-11-02 12:39:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|2500
1635856890000|2021-11-02 12:41:30||263.5||263.5||263.5||263.5|2316
1635856920000|2021-11-02 12:42:00|263.6||263.7||263.7||263.6||0
1635856930000|2021-11-02 12:42:10|263.6||263.6||263.6||263.6||0
1635856990000|2021-11-02 12:43:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|9290
1635857070000|2021-11-02 12:44:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|10925
1635857210000|2021-11-02 12:46:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|22467
1635857220000|2021-11-02 12:47:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|8524
1635857290000|2021-11-02 12:48:10|263.1|263|263.1|263|263.1|263|263.1|263|8616
1635857340000|2021-11-02 12:49:00|||||||||10
1635857490000|2021-11-02 12:51:30|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|50249
1635857510000|2021-11-02 12:51:50|263.1|263|263.1|263|263.1|263|263.1|263|585
1635857520000|2021-11-02 12:52:00|||||||||2175
1635857630000|2021-11-02 12:53:50|||||||||2768
1635857690000|2021-11-02 12:54:50|||||||||500
1635857730000|2021-11-02 12:55:30|||||||||4860
1635857870000|2021-11-02 12:57:50|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|41365
1635857880000|2021-11-02 12:58:00||263.1||263.1||263.2||263.1|9687
1635857950000|2021-11-02 12:59:10|263.2|263|263.2|263|263.2|263|263.1|263|18230
1635857970000|2021-11-02 12:59:30|263.1|263.1|263.3|263.1|263.3|263.2|263.1|263.1|17558
1635858020000|2021-11-02 13:00:20||263.2||263.2||263.2||263.2|0
1635858150000|2021-11-02 13:02:30|||||||||889
1635858250000|2021-11-02 13:04:10|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|11618
1635858260000|2021-11-02 13:04:20|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|5309
1635858270000|2021-11-02 13:04:30||263.3||263.3||263.4||263.3|11775
1635858290000|2021-11-02 13:04:50|263.4||263.4||263.4||263.4||0
1635858320000|2021-11-02 13:05:20|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|12915
1635858430000|2021-11-02 13:07:10|||||||||100
1635858470000|2021-11-02 13:07:50|263.5|263.2|263.4|263.3|263.5|263.3|263.4|263.2|23881
1635858490000|2021-11-02 13:08:10|||||||||1385
1635858500000|2021-11-02 13:08:20|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.4|5483
1635858570000|2021-11-02 13:09:30|263.6|263.5|263.6|263.5|263.7|263.6|263.6|263.5|18982
1635858590000|2021-11-02 13:09:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7300
1635858600000|2021-11-02 13:10:00||263.5||263.6||263.6||263.5|4569
1635858720000|2021-11-02 13:12:00|||||||||1500
1635858790000|2021-11-02 13:13:10|263.8||263.7||263.8||263.7||7689
1635858890000|2021-11-02 13:14:50|||||||||5977
1635858990000|2021-11-02 13:16:30|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.6|11410
1635859030000|2021-11-02 13:17:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|9222
1635859090000|2021-11-02 13:18:10|||||||||4304
1635859100000|2021-11-02 13:18:20|||||||||1627
1635859110000|2021-11-02 13:18:30|263.8||263.7||263.8||263.7||1290
1635859130000|2021-11-02 13:18:50|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|13497
1635859140000|2021-11-02 13:19:00|263.6||263.6||263.6||263.6||0
1635859290000|2021-11-02 13:21:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|8363
1635859330000|2021-11-02 13:22:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3805
1635859340000|2021-11-02 13:22:20|||||||||7
1635859360000|2021-11-02 13:22:40|||||||||80
1635859390000|2021-11-02 13:23:10|||||||||5534
1635859400000|2021-11-02 13:23:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3231
1635859450000|2021-11-02 13:24:10|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|14829
1635859490000|2021-11-02 13:24:50|263.6||263.5||263.6||263.5||3285
1635859500000|2021-11-02 13:25:00|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|43825
1635859520000|2021-11-02 13:25:20|263.4||263.4||263.4||263.4||2000
1635859540000|2021-11-02 13:25:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3276
1635859590000|2021-11-02 13:26:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|5497
1635859600000|2021-11-02 13:26:40|||||||||1898
1635859700000|2021-11-02 13:28:20|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|2011
1635859750000|2021-11-02 13:29:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|12828
1635859780000|2021-11-02 13:29:40|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|13128
1635859800000|2021-11-02 13:30:00||263.3||263.4||263.4||263.3|0
1635859830000|2021-11-02 13:30:30||263.3||263.4||263.4||263.3|729
1635859870000|2021-11-02 13:31:10|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|5333
1635859890000|2021-11-02 13:31:30||263.4||263.4||263.4||263.4|0
1635859930000|2021-11-02 13:32:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3321
1635860040000|2021-11-02 13:34:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|34901
1635860050000|2021-11-02 13:34:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1874
1635860080000|2021-11-02 13:34:40|||||||||347
1635860090000|2021-11-02 13:34:50|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|6950
1635860100000|2021-11-02 13:35:00||263.4||263.4||263.4||263.4|0
1635860110000|2021-11-02 13:35:10|263.6|263.5|263.7|263.6|263.7|263.6|263.5|263.4|13674
1635860120000|2021-11-02 13:35:20|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|15767
1635860140000|2021-11-02 13:35:40|263.8|263.7|263.9|263.7|263.9|263.8|263.7|263.7|20093
1635860160000|2021-11-02 13:36:00|263.8||263.9||263.9||263.8||0
1635860180000|2021-11-02 13:36:20||263.8||263.8||263.8||263.8|6
1635860220000|2021-11-02 13:37:00|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.6|134025
1635860250000|2021-11-02 13:37:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|1181
1635860260000|2021-11-02 13:37:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4594
1635860290000|2021-11-02 13:38:10|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|23907
1635860320000|2021-11-02 13:38:40|||||||||1500
1635860340000|2021-11-02 13:39:00|||||||||4526
1635860350000|2021-11-02 13:39:10|||||||||11136
1635860360000|2021-11-02 13:39:20|||||||||1371
1635860380000|2021-11-02 13:39:40|||||||||2500
1635860460000|2021-11-02 13:41:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|10404
1635860530000|2021-11-02 13:42:10|||||||||17777
1635860590000|2021-11-02 13:43:10|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|14695
1635860600000|2021-11-02 13:43:20||263.6||263.6||263.7||263.6|3035
1635860620000|2021-11-02 13:43:40|263.7||263.8||263.8||263.7||0
1635860640000|2021-11-02 13:44:00|263.7||263.7||263.7||263.7||0
1635860690000|2021-11-02 13:44:50|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|18400
1635860790000|2021-11-02 13:46:30|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|37063
1635860860000|2021-11-02 13:47:40|263.8|263.7|263.9|263.8|264|263.8|263.8|263.7|38632
1635860870000|2021-11-02 13:47:50|264|263.9|264|263.8|264|263.9|264|263.8|34782
1635860880000|2021-11-02 13:48:00|263.9||263.9||263.9||263.9||0
1635860890000|2021-11-02 13:48:10|||||||||3063
1635860900000|2021-11-02 13:48:20|||||||||1152
1635860950000|2021-11-02 13:49:10|||||||||1100
1635860960000|2021-11-02 13:49:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|17604
1635861000000|2021-11-02 13:50:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|8237
1635861100000|2021-11-02 13:51:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|8210
1635861150000|2021-11-02 13:52:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|21943
1635861170000|2021-11-02 13:52:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|10672
1635861180000|2021-11-02 13:53:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|6181
1635861240000|2021-11-02 13:54:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|7992
1635861280000|2021-11-02 13:54:40|263.9|263.8|264|263.8|264|263.9|263.9|263.8|14132
1635861290000|2021-11-02 13:54:50|263.9||263.9||264||263.9||4255
1635861300000|2021-11-02 13:55:00|||||||||1021
1635861360000|2021-11-02 13:56:00|263.8|263.7|263.7|263.6|263.8|263.8|263.7|263.6|80181
1635861480000|2021-11-02 13:58:00|||||||||629
1635861520000|2021-11-02 13:58:40|||||||||300
1635861530000|2021-11-02 13:58:50|||||||||1226
1635861550000|2021-11-02 13:59:10|||||||||8000
1635861580000|2021-11-02 13:59:40|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|12145
1635861590000|2021-11-02 13:59:50|||||||||1511
1635861600000|2021-11-02 14:00:00|263.8||263.7||263.8||263.7||0
1635861630000|2021-11-02 14:00:30|263.8||263.8||263.8||263.8||3475
1635861650000|2021-11-02 14:00:50|263.7||263.7||263.7||263.7||75
1635861660000|2021-11-02 14:01:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|6035
1635861670000|2021-11-02 14:01:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|8555
1635861700000|2021-11-02 14:01:40|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|8572
1635861770000|2021-11-02 14:02:50|||||||||5000
1635861780000|2021-11-02 14:03:00|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|14956
1635861790000|2021-11-02 14:03:10|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|12114
1635861800000|2021-11-02 14:03:20|||||||||11
1635861830000|2021-11-02 14:03:50|||||||||5957
1635861840000|2021-11-02 14:04:00|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|3264
1635861880000|2021-11-02 14:04:40|263.3|263.2|263.4|263.3|263.4|263.3|263.2|263.1|66674
1635861890000|2021-11-02 14:04:50|||||||||228
1635861950000|2021-11-02 14:05:50||263.2||263.3||263.3||263.2|12721
1635861960000|2021-11-02 14:06:00|||||||||385
1635862010000|2021-11-02 14:06:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|14555
1635862020000|2021-11-02 14:07:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|9290
1635862040000|2021-11-02 14:07:20|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|9164
1635862050000|2021-11-02 14:07:30|263.3|263.2|263.3|263.2|263.3|263.3|263.3|263.2|8682
1635862060000|2021-11-02 14:07:40|||||||||377
1635862080000|2021-11-02 14:08:00|263.2|263.1|263.1|263|263.2|263.2|263.1|263|11713
1635862100000|2021-11-02 14:08:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|9870
1635862110000|2021-11-02 14:08:30|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|8101
1635862140000|2021-11-02 14:09:00|263.4||263.3||263.4||263.3||2276
1635862150000|2021-11-02 14:09:10|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|8537
1635862230000|2021-11-02 14:10:30|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|62975
1635862250000|2021-11-02 14:10:50|263.3||263.3||263.3||263.3||0
1635862350000|2021-11-02 14:12:30|||||||||4576
1635862360000|2021-11-02 14:12:40|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.2|46542
1635862390000|2021-11-02 14:13:10|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.4|13783
1635862400000|2021-11-02 14:13:20|263.6||263.5||263.6||263.5||2803
1635862410000|2021-11-02 14:13:30|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|5279
1635862420000|2021-11-02 14:13:40|263.5||263.5||263.6||263.5||0
1635862490000|2021-11-02 14:14:50|||||||||4191
1635862510000|2021-11-02 14:15:10|||||||||2000
1635862590000|2021-11-02 14:16:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3899
1635862610000|2021-11-02 14:16:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4254
1635862630000|2021-11-02 14:17:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7276
1635862670000|2021-11-02 14:17:50|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|30444
1635862800000|2021-11-02 14:20:00|263.1|263|263.2|263|263.2|263.1|263.1|263|18552
1635862810000|2021-11-02 14:20:10|263.1|263.1|263.1|263|263.1|263.1|263.1|263|12500
1635862830000|2021-11-02 14:20:30|||||||||77
1635862860000|2021-11-02 14:21:00|263|262.9|262.9|262.8|263|262.9|262.9|262.8|20181
1635862880000|2021-11-02 14:21:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1985
1635862910000|2021-11-02 14:21:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|12780
1635862920000|2021-11-02 14:22:00|||||||||198
1635862980000|2021-11-02 14:23:00|263.1|263|263.2|263|263.2|263|263.1|263|45689
1635862990000|2021-11-02 14:23:10|263.1||263.1||263.1||263.1||0
1635863000000|2021-11-02 14:23:20|263.2|262.9|263|262.9|263.2|262.9|263|262.9|14493
1635863020000|2021-11-02 14:23:40|263.1|263|263.1|263|263.1|263|263.1|263|26901
1635863030000|2021-11-02 14:23:50|||||||||358
1635863090000|2021-11-02 14:24:50|263|262.9|263.1|263|263.1|263|263|262.9|12112
1635863100000|2021-11-02 14:25:00|263|262.9|263|262.9|263|262.9|263|262.9|3659
1635863110000|2021-11-02 14:25:10|262.9|262.8|262.9|262.8|263|262.9|262.9|262.8|16126
1635863140000|2021-11-02 14:25:40||262.7||262.7||262.7||262.7|3473
1635863170000|2021-11-02 14:26:10|262.8||262.8||262.8||262.8||0
1635863190000|2021-11-02 14:26:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4741
1635863200000|2021-11-02 14:26:40|263||263||263||262.9||5895
1635863220000|2021-11-02 14:27:00|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|9339
1635863230000|2021-11-02 14:27:10|262.7|262.6|262.9|262.8|262.9|262.8|262.7|262.6|22370
1635863340000|2021-11-02 14:29:00||262.7||262.8||262.8||262.7|6322
1635863370000|2021-11-02 14:29:30|||||||||1944
1635863500000|2021-11-02 14:31:40|263|262.9|263|262.9|263|262.9|263|262.9|13786
1635863510000|2021-11-02 14:31:50|||||||||498
1635863520000|2021-11-02 14:32:00|262.9|262.8|263|262.9|263|262.9|262.9|262.8|10454
1635863570000|2021-11-02 14:32:50|263.1|263|263.1|263|263.1|263|263.1|263|13407
1635863590000|2021-11-02 14:33:10|263|262.9|263|262.9|263|262.9|263|262.9|5389
1635863600000|2021-11-02 14:33:20|263.1|263|263.1|262.9|263.1|263|263.1|262.9|8986
1635863620000|2021-11-02 14:33:40|263||263.1||263.1||263||3284
1635863690000|2021-11-02 14:34:50||263||263||263||263|0
1635863700000|2021-11-02 14:35:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|14532
1635863710000|2021-11-02 14:35:10|263.3||263.3||263.3||263.3||4154
1635863730000|2021-11-02 14:35:30|263.2||263.2||263.2||263.2||0
1635863760000|2021-11-02 14:36:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|793
1635863790000|2021-11-02 14:36:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3261
1635863800000|2021-11-02 14:36:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2166
1635863820000|2021-11-02 14:37:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|8828
1635863870000|2021-11-02 14:37:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|10497
1635863950000|2021-11-02 14:39:10|263.4||263.3||263.4||263.3||5457
1635863970000|2021-11-02 14:39:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4337
1635864000000|2021-11-02 14:40:00|263.3|263.2|263.3|263.1|263.4|263.2|263.2|263.1|15320
1635864010000|2021-11-02 14:40:10|263.2||263.2||263.2||263.2||0
1635864020000|2021-11-02 14:40:20|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|4053
1635864060000|2021-11-02 14:41:00|||||||||2
1635864070000|2021-11-02 14:41:10|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263.1|2882
1635864090000|2021-11-02 14:41:30|263.2||263.3||263.3||263.2||0
1635864150000|2021-11-02 14:42:30||263.2||263.2||263.2||263.2|0
1635864160000|2021-11-02 14:42:40|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|20354
1635864170000|2021-11-02 14:42:50|||||||||3292
1635864180000|2021-11-02 14:43:00|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|7752
1635864190000|2021-11-02 14:43:10|263.4|263.4|263.5|263.4|263.5|263.4|263.4|263.4|0
1635864200000|2021-11-02 14:43:20|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|21573
1635864220000|2021-11-02 14:43:40|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|5940
1635864230000|2021-11-02 14:43:50|263.6||263.5||263.6||263.5||1114
1635864270000|2021-11-02 14:44:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|3971
1635864290000|2021-11-02 14:44:50|||||||||1086
1635864300000|2021-11-02 14:45:00|||||||||1392
1635864310000|2021-11-02 14:45:10|||||||||261
1635864330000|2021-11-02 14:45:30|263.7||263.6||263.7||263.6||1082
1635864350000|2021-11-02 14:45:50|||||||||2388
1635864360000|2021-11-02 14:46:00|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|13910
1635864380000|2021-11-02 14:46:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3247
1635864390000|2021-11-02 14:46:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2864
1635864470000|2021-11-02 14:47:50|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|8109
1635864620000|2021-11-02 14:50:20|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|38182
1635864630000|2021-11-02 14:50:30|||||||||897
1635864650000|2021-11-02 14:50:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2045
1635864660000|2021-11-02 14:51:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3260
1635864680000|2021-11-02 14:51:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|4177
1635864690000|2021-11-02 14:51:30|263.1|263|263.2|263.1|263.2|263.1|263.1|263|23108
1635864760000|2021-11-02 14:52:40|||||||||7
1635864810000|2021-11-02 14:53:30|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|19179
1635864820000|2021-11-02 14:53:40|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|2551
1635864840000|2021-11-02 14:54:00|263.3||263.3||263.3||263.3||4
1635864870000|2021-11-02 14:54:30|263.2||263.2||263.2||263.2||0
1635864880000|2021-11-02 14:54:40|||||||||250
1635864990000|2021-11-02 14:56:30|||||||||9018
1635865050000|2021-11-02 14:57:30|263.1|263|263.2|263.1|263.2|263.1|263.1|263|22263
1635865230000|2021-11-02 15:00:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|7361
1635865250000|2021-11-02 15:00:50|||||||||43
1635865350000|2021-11-02 15:02:30|263.6|263.3|263.3|263.2|263.6|263.5|263.3|263.2|196699
1635865360000|2021-11-02 15:02:40|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|15691
1635865370000|2021-11-02 15:02:50|263.4|263.3|263.6|263.5|263.6|263.5|263.3|263.2|122705
1635865390000|2021-11-02 15:03:10|||||||||16415
1635865450000|2021-11-02 15:04:10|263.5|263.4|263.4|263.3|263.5|263.5|263.4|263.3|44878
1635865470000|2021-11-02 15:04:30|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|13384
1635865490000|2021-11-02 15:04:50|||||||||118
1635865510000|2021-11-02 15:05:10||263.1||263.2||263.2||263.1|6264
1635865530000|2021-11-02 15:05:30|||||||||1633
1635865570000|2021-11-02 15:06:10|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|12600
1635865590000|2021-11-02 15:06:30|||||||||1389
1635865810000|2021-11-02 15:10:10|||||||||705
1635865900000|2021-11-02 15:11:40|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|15380
1635865940000|2021-11-02 15:12:20|||||||||2928
1635865970000|2021-11-02 15:12:50|||||||||3000
1635865990000|2021-11-02 15:13:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|17261
1635866000000|2021-11-02 15:13:20|263.1|263|263.2|263.1|263.3|263.2|263.1|263|51777
1635866090000|2021-11-02 15:14:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|8413
1635866120000|2021-11-02 15:15:20|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.2|27824
1635866180000|2021-11-02 15:16:20||263.2||263.3||263.3||263.2|124605
1635866190000|2021-11-02 15:16:30|||||||||3954
1635866220000|2021-11-02 15:17:00||263.2||263.3||263.3||263.2|32565
1635866230000|2021-11-02 15:17:10||263.2||263.3||263.3||263.2|6988
1635866280000|2021-11-02 15:18:00||263.2||263.3||263.3||263.2|26094
1635866380000|2021-11-02 15:19:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3521
1635866390000|2021-11-02 15:19:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|4384
1635866400000|2021-11-02 15:20:00|263.3|263.2|263.3|263.2|263.5|263.4|263.3|263.2|249801
1635866410000|2021-11-02 15:20:10|263.5|263.3|263.5|263.4|263.5|263.4|263.4|263.3|70149
1635866430000|2021-11-02 15:20:30||263.3||263.4||263.4||263.3|97741
1635866450000|2021-11-02 15:20:50||263.3||263.4||263.4||263.3|22400
1635866460000|2021-11-02 15:21:00||263.3||263.4||263.4||263.3|22500
1635866530000|2021-11-02 15:22:10|263.6|263.5|263.8|263.6|263.8|263.6|263.6|263.5|19173
1635866540000|2021-11-02 15:22:20|263.7|263.7|263.7|263.6|263.7|263.7|263.7|263.6|4200
1635866580000|2021-11-02 15:23:00||263.5||263.5||263.5||263.5|11249
1635866590000|2021-11-02 15:23:10||263.6||263.6||263.6||263.6|0
1635866620000|2021-11-02 15:23:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|19512
1635866640000|2021-11-02 15:24:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7594
1635866680000|2021-11-02 15:24:40|||||||||1000
1635866730000|2021-11-02 15:25:30|||||||||540
1635866770000|2021-11-02 15:26:10|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|15200
1635866810000|2021-11-02 15:26:50|||||||||400
1635867020000|2021-11-02 15:30:20|||||||||2810
1635867050000|2021-11-02 15:30:50|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|26930
1635867080000|2021-11-02 15:31:20||263.5||263.6||263.6||263.5|20478
1635867090000|2021-11-02 15:31:30|||||||||7
1635867110000|2021-11-02 15:31:50|||||||||5821
1635867160000|2021-11-02 15:32:40|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.6|62973
1635867180000|2021-11-02 15:33:00||263.6||263.7||263.7||263.6|49437
1635867350000|2021-11-02 15:35:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|31096
1635867360000|2021-11-02 15:36:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|36906
1635867380000|2021-11-02 15:36:20|||||||||30000
1635867400000|2021-11-02 15:36:40|||||||||59
1635867490000|2021-11-02 15:38:10|||||||||1911
1635867660000|2021-11-02 15:41:00|||||||||4
1635867960000|2021-11-02 15:46:00||263.6||263.7||263.7||263.6|64943
1635868160000|2021-11-02 15:49:20|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|53317
1635868170000|2021-11-02 15:49:30|||||||||4136
1635868180000|2021-11-02 15:49:40|||||||||3089
1635868200000|2021-11-02 15:50:00|263.7|263.6|263.7|263.6|263.7|263.7|263.7|263.6|33761
1635868350000|2021-11-02 15:52:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|14062
1635868500000|2021-11-02 15:55:00|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|53555
1635868520000|2021-11-02 15:55:20|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|55794
1635868580000|2021-11-02 15:56:20|||||||||8000
1635868660000|2021-11-02 15:57:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|19087
1635868670000|2021-11-02 15:57:50|||||||||9
1635868740000|2021-11-02 15:59:00|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|34946
1635868800000|2021-11-02 16:00:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|20516
1635868810000|2021-11-02 16:00:10||263.3||263.3||263.4||263.3|7998
1635868830000|2021-11-02 16:00:30||263.4||263.4||263.4||263.4|0
1635868900000|2021-11-02 16:01:40|||||||||250
1635868940000|2021-11-02 16:02:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|22547
1635868950000|2021-11-02 16:02:30|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.6|7007
1635868990000|2021-11-02 16:03:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|5542
1635869040000|2021-11-02 16:04:00|263.5|263.2|263.5|263.4|263.5|263.4|263.5|263.2|176000
1635869050000|2021-11-02 16:04:10|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|12370
1635869070000|2021-11-02 16:04:30|||||||||315
1635869090000|2021-11-02 16:04:50|263.2|262.9|263.1|262.9|263.2|263.1|263|262.9|155466
1635869110000|2021-11-02 16:05:10|263|263|263|262.9|263.1|263|263|262.9|9278
1635869160000|2021-11-02 16:06:00|||||||||948
1635869290000|2021-11-02 16:08:10|262.9|262.8|262.9|262.8|263|262.9|262.9|262.8|23575
1635869310000|2021-11-02 16:08:30||262.7||262.8||262.8||262.7|8880
1635869330000|2021-11-02 16:08:50|263|262.9|263|262.9|263|262.9|263|262.9|31686
1635869340000|2021-11-02 16:09:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|10142
1635869350000|2021-11-02 16:09:10|||||||||1250
1635869390000|2021-11-02 16:09:50|263.1|262.9|263.1|263|263.1|263|263|262.9|41629
1635869460000|2021-11-02 16:11:00|263.2|263.1|263.1|263|263.2|263.1|263.1|263|25546
1635869470000|2021-11-02 16:11:10|||||||||38582
1635869650000|2021-11-02 16:14:10||262.9||263||263||262.9|68997
1635869680000|2021-11-02 16:14:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|22658
1635869690000|2021-11-02 16:14:50|263.1|263|263.1|263|263.1|263|263.1|263|5651
1635869780000|2021-11-02 16:16:20|263.2|263.1|263.1|263|263.2|263.1|263.1|263|35938
1635869790000|2021-11-02 16:16:30|263.2||263.1||263.2||263.1||12883
1635869800000|2021-11-02 16:16:40|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|12346
1635869820000|2021-11-02 16:17:00|263.1|263|263.1|263|263.1|263.1|263.1|263|11582
1635869830000|2021-11-02 16:17:10|||||||||421
1635869840000|2021-11-02 16:17:20|||||||||461
1635869850000|2021-11-02 16:17:30|||||||||658
1635869860000|2021-11-02 16:17:40|263.2|263.1|263.1|263|263.2|263.1|263.1|263|12882
1635869870000|2021-11-02 16:17:50|||||||||409
1635869880000|2021-11-02 16:18:00|||||||||620
1635869890000|2021-11-02 16:18:10|||||||||5636
1635869900000|2021-11-02 16:18:20|||||||||441
1635869910000|2021-11-02 16:18:30|||||||||633
1635869920000|2021-11-02 16:18:40|||||||||658
1635869930000|2021-11-02 16:18:50|||||||||400
1635869940000|2021-11-02 16:19:00|||||||||697
1635869950000|2021-11-02 16:19:10|||||||||451
1635869960000|2021-11-02 16:19:20|||||||||697
1635869970000|2021-11-02 16:19:30|||||||||424
1635869980000|2021-11-02 16:19:40|||||||||879
1635869990000|2021-11-02 16:19:50|263.2||263.1||263.2||263.1||23913
1635870000000|2021-11-02 16:20:00|||||||||434
1635870010000|2021-11-02 16:20:10|||||||||636
1635870020000|2021-11-02 16:20:20|||||||||970
1635870030000|2021-11-02 16:20:30|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|22658
1635870040000|2021-11-02 16:20:40|||||||||867
1635870050000|2021-11-02 16:20:50|||||||||633
1635870060000|2021-11-02 16:21:00|||||||||625
1635870070000|2021-11-02 16:21:10|||||||||843
1635870080000|2021-11-02 16:21:20|263.3||263.2||263.3||263.2||14423
1635870100000|2021-11-02 16:21:40|||||||||439
1635870110000|2021-11-02 16:21:50|||||||||872
1635870120000|2021-11-02 16:22:00|||||||||589
1635870130000|2021-11-02 16:22:10|||||||||219
1635870140000|2021-11-02 16:22:20|||||||||916
1635870150000|2021-11-02 16:22:30|||||||||658
1635870160000|2021-11-02 16:22:40|||||||||638
1635870170000|2021-11-02 16:22:50|||||||||621
1635870180000|2021-11-02 16:23:00|||||||||1883
1635870190000|2021-11-02 16:23:10|263.1|263|263.1|263|263.1|263|263.1|263|15891
1635870200000|2021-11-02 16:23:20|||||||||475
1635870210000|2021-11-02 16:23:30|||||||||660
1635870220000|2021-11-02 16:23:40|||||||||668
1635870230000|2021-11-02 16:23:50|||||||||801
1635870240000|2021-11-02 16:24:00|||||||||633
1635870250000|2021-11-02 16:24:10|||||||||490
1635870260000|2021-11-02 16:24:20|||||||||864
1635870270000|2021-11-02 16:24:30|||||||||681
1635870280000|2021-11-02 16:24:40|||||||||614
1635870290000|2021-11-02 16:24:50|263.2|263.1|263.1|263|263.2|263.1|263.1|263|28651
1635870300000|2021-11-02 16:25:00|||||||||1073
1635870310000|2021-11-02 16:25:10|263.2||263.1||263.2||263.1||29271
1635870320000|2021-11-02 16:25:20|263.2||263.1||263.2||263.1||7087
1635870330000|2021-11-02 16:25:30|||||||||742
1635870340000|2021-11-02 16:25:40||262.9||263||263||262.9|76860
1635870350000|2021-11-02 16:25:50|||||||||813
1635870360000|2021-11-02 16:26:00|||||||||1619
1635870370000|2021-11-02 16:26:10|||||||||927
1635870380000|2021-11-02 16:26:20|||||||||707
1635870390000|2021-11-02 16:26:30|||||||||1116
1635870400000|2021-11-02 16:26:40|||||||||947
1635870410000|2021-11-02 16:26:50|||||||||653
1635870420000|2021-11-02 16:27:00|||||||||1048
1635870430000|2021-11-02 16:27:10|||||||||648
1635870440000|2021-11-02 16:27:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|41328
1635870450000|2021-11-02 16:27:30||263.1||263.1||263.1||263.1|5725
1635870460000|2021-11-02 16:27:40|||||||||863
1635870470000|2021-11-02 16:27:50|||||||||954
1635870480000|2021-11-02 16:28:00||263.2||263.1||263.2||263.1|9049
1635870490000|2021-11-02 16:28:10|||||||||222
1635870500000|2021-11-02 16:28:20|||||||||974
1635870510000|2021-11-02 16:28:30|||||||||950
1635870520000|2021-11-02 16:28:40|||||||||471
1635870530000|2021-11-02 16:28:50|||||||||1070
1635870540000|2021-11-02 16:29:00||263.2||263.1||263.2||263.1|3866
1635870550000|2021-11-02 16:29:10||263.2||263.2||263.2||263.2|474
1635870560000|2021-11-02 16:29:20|||||||||849
1635870570000|2021-11-02 16:29:30|||||||||3769
1635870590000|2021-11-02 16:29:50|263.4||263.3||263.4||263.3||8551
1635926410000|2021-11-03 08:00:10|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|54018
1635926420000|2021-11-03 08:00:20|262.7|262.5|262.3|262|262.9|262.5|262.3|262|48893
1635926430000|2021-11-03 08:00:30|262.2|261.9|261.8|261.5|262.3|261.9|261.8|261.5|15554
1635926440000|2021-11-03 08:00:40|261.9|261.6|261.9|261.6|261.9|261.6|261.9|261.6|3630
1635926450000|2021-11-03 08:00:50|261.8|261.5|261.7|261.5|261.9|261.6|261.7|261.5|10853
1635926460000|2021-11-03 08:01:00|261.6|261.4|261.4|261.1|261.7|261.4|261.4|261|1500
1635926470000|2021-11-03 08:01:10|261.1|261|261.3|261.1|261.4|261.1|261.1|261|3772
1635926490000|2021-11-03 08:01:30|261.2|261.2|261.1|261|261.2|261.2|261.1|261|4043
1635926500000|2021-11-03 08:01:40|261|260.8|260.9|260.6|261|260.8|260.9|260.5|2530
1635926560000|2021-11-03 08:02:40|261|260.7|260.9|260.6|261.2|260.9|260.9|260.6|19207
1635926570000|2021-11-03 08:02:50|260.8|260.5|260.9|260.6|260.9|260.7|260.8|260.5|2500
1635926580000|2021-11-03 08:03:00|261|260.7|260.9|260.7|261|260.7|260.9|260.7|0
1635926590000|2021-11-03 08:03:10||260.6||260.6||260.6||260.6|0
1635926600000|2021-11-03 08:03:20|260.8|260.7|260.7|260.5|260.8|260.7|260.7|260.5|7226
1635926650000|2021-11-03 08:04:10|||||||||4000
1635926680000|2021-11-03 08:04:40|260.8|260.6|260.9|260.6|260.9|260.6|260.8|260.6|5737
1635926690000|2021-11-03 08:04:50|261|260.7|261|260.9|261.1|260.9|261|260.7|6687
1635926700000|2021-11-03 08:05:00|261.1|261|261.3|261|261.3|261|261.1|260.9|5444
1635926710000|2021-11-03 08:05:10||261.1||261.1||261.1||261.1|0
1635926720000|2021-11-03 08:05:20|261.2|261|261.1|260.9|261.3|261.1|261.1|260.9|9080
1635926740000|2021-11-03 08:05:40|261.2|261|261.3|261|261.3|261|261.2|261|0
1635926750000|2021-11-03 08:05:50|261.4|261.1|261.4|261.1|261.5|261.2|261.3|261.1|2500
1635926760000|2021-11-03 08:06:00|261.3|261.3|261.3|261.2|261.3|261.3|261.3|261.1|1
1635926770000|2021-11-03 08:06:10|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|0
1635926780000|2021-11-03 08:06:20|||||||||2500
1635926790000|2021-11-03 08:06:30|261.5|261.4|261.7|261.4|261.7|261.4|261.5|261.4|5493
1635926800000|2021-11-03 08:06:40|261.6|261.3|261.5|261.3|261.6|261.3|261.5|261.3|565
1635926880000|2021-11-03 08:08:00|261.6|261.4|261.6|261.4|261.6|261.4|261.4|261.3|9145
1635926890000|2021-11-03 08:08:10|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1635926900000|2021-11-03 08:08:20|||||||||4000
1635926940000|2021-11-03 08:09:00|261.4|261.4|261.5|261.3|261.5|261.4|261.4|261.3|2500
1635926970000|2021-11-03 08:09:30|261.6|261.4|261.6|261.4|261.8|261.6|261.6|261.4|4578
1635927000000|2021-11-03 08:10:00|261.5|261.3|261.2|261|261.5|261.3|261.2|261|5851
1635927020000|2021-11-03 08:10:20|261.3||261.3||261.3||261.3||0
1635927030000|2021-11-03 08:10:30|261.2||261.2||261.2||261.1||0
1635927040000|2021-11-03 08:10:40|261.1||261.1||261.1||261.1||0
1635927070000|2021-11-03 08:11:10|261|260.9|261|260.8|261|260.9|261|260.8|19419
1635927080000|2021-11-03 08:11:20|260.9|260.7|260.8|260.7|260.9|260.7|260.8|260.7|1916
1635927090000|2021-11-03 08:11:30|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|5000
1635927100000|2021-11-03 08:11:40|260.9|260.7|261|260.8|261.1|260.9|260.9|260.6|4899
1635927150000|2021-11-03 08:12:30|260.9|260.7|260.9|260.7|260.9|260.8|260.9|260.7|2500
1635927180000|2021-11-03 08:13:00|261|260.8|261|260.8|261|260.8|261|260.8|1591
1635927190000|2021-11-03 08:13:10|261.1|260.9|261.2|261|261.2|261|261.1|260.9|14943
1635927200000|2021-11-03 08:13:20|261.3||261.3||261.3||261.3||0
1635927230000|2021-11-03 08:13:50|261.2||261.2||261.3||261.2||0
1635927250000|2021-11-03 08:14:10|261.1|260.9|261|260.8|261.1|260.9|261|260.8|12103
1635927280000|2021-11-03 08:14:40|260.9|260.7|260.8|260.6|260.9|260.7|260.7|260.6|6623
1635927330000|2021-11-03 08:15:30|260.9|260.7|260.9|260.8|260.9|260.8|260.9|260.7|4900
1635927350000|2021-11-03 08:15:50|261|260.9|261|260.8|261|260.9|260.9|260.8|27300
1635927360000|2021-11-03 08:16:00|261.1|260.9|261.1|261|261.1|261|261.1|260.9|9230
1635927370000|2021-11-03 08:16:10|261.2|261.1|261.2|261|261.2|261.1|261.2|261|3813
1635927420000|2021-11-03 08:17:00|261.3|261.1|261.4|261.2|261.4|261.2|261.3|261.1|8919
1635927430000|2021-11-03 08:17:10|261.3|261.1|261.2|261|261.3|261.1|261.2|261|2430
1635927440000|2021-11-03 08:17:20|261.1|260.9|261.1|261|261.2|261|261|260.9|16818
1635927450000|2021-11-03 08:17:30|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|631
1635927460000|2021-11-03 08:17:40||261||261||261||261|2500
1635927480000|2021-11-03 08:18:00|261.1||261.2||261.2||261.1||2300
1635927490000|2021-11-03 08:18:10|261.1||261.1||261.1||261.1||0
1635927510000|2021-11-03 08:18:30||260.9||261||261||260.9|2547
1635927520000|2021-11-03 08:18:40|||||||||4000
1635927550000|2021-11-03 08:19:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|10871
1635927560000|2021-11-03 08:19:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|11907
1635927590000|2021-11-03 08:19:50|261.5|261.4|261.7|261.6|261.7|261.6|261.4|261.4|20181
1635927600000|2021-11-03 08:20:00|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|5038
1635927620000|2021-11-03 08:20:20|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|3791
1635927630000|2021-11-03 08:20:30|261.6||261.7||261.7||261.6||2181
1635927660000|2021-11-03 08:21:00|261.8|261.6|261.8|261.7|261.8|261.7|261.8|261.6|1408
1635927670000|2021-11-03 08:21:10|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|4906
1635927690000|2021-11-03 08:21:30|261.7||261.8||261.8||261.7||0
1635927710000|2021-11-03 08:21:50|261.7||261.7||261.7||261.7||0
1635927750000|2021-11-03 08:22:30|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|2686
1635927760000|2021-11-03 08:22:40|261.5|261.3|261.3|261.2|261.5|261.3|261.3|261.2|6099
1635927770000|2021-11-03 08:22:50||261.1||261.1||261.1||261.1|576
1635927780000|2021-11-03 08:23:00|||||||||600
1635927790000|2021-11-03 08:23:10|261.2||261.2||261.2||261.2||0
1635927810000|2021-11-03 08:23:30|261.3|261|261.3|261.1|261.3|261.1|261.2|261|14546
1635927840000|2021-11-03 08:24:00||261.2||261.2||261.2||261.2|5400
1635927870000|2021-11-03 08:24:30||261.1||261.2||261.2||261.1|2500
1635927880000|2021-11-03 08:24:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4834
1635927890000|2021-11-03 08:24:50|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|10990
1635927900000|2021-11-03 08:25:00|261.2|261|261.1|261|261.2|261|261.1|261|4481
1635927910000|2021-11-03 08:25:10|261|260.9|261|260.9|261|260.9|261|260.9|2669
1635927940000|2021-11-03 08:25:40|261.1|261|261.1|261|261.1|261|261.1|261|5055
1635927960000|2021-11-03 08:26:00|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|7352
1635927980000|2021-11-03 08:26:20||261.1||261.2||261.2||261.1|0
1635928020000|2021-11-03 08:27:00||261.1||261.2||261.2||261.1|2500
1635928050000|2021-11-03 08:27:30|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|4876
1635928070000|2021-11-03 08:27:50||261.1||261.2||261.2||261.1|20000
1635928110000|2021-11-03 08:28:30|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|6848
1635928120000|2021-11-03 08:28:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|0
1635928130000|2021-11-03 08:28:50||261||261||261||261|0
1635928140000|2021-11-03 08:29:00||261.1||261.1||261.1||261.1|0
1635928150000|2021-11-03 08:29:10||261||261||261||261|0
1635928170000|2021-11-03 08:29:30||261.1||261.1||261.1||261.1|0
1635928180000|2021-11-03 08:29:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|8946
1635928190000|2021-11-03 08:29:50|261.2||261.3||261.3||261.2||0
1635928200000|2021-11-03 08:30:00|261.2||261.2||261.2||261.2||186
1635928220000|2021-11-03 08:30:20||261||261||261||261|0
1635928270000|2021-11-03 08:31:10||261.1||261.1||261.1||261.1|0
1635928280000|2021-11-03 08:31:20|||||||||5400
1635928350000|2021-11-03 08:32:30|261.1|261|261.1|261|261.1|261|261.1|261|5266
1635928360000|2021-11-03 08:32:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|18329
1635928370000|2021-11-03 08:32:50|261.3||261.3||261.3||261.3||6572
1635928380000|2021-11-03 08:33:00||261.2||261.2||261.2||261.2|0
1635928460000|2021-11-03 08:34:20|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|5674
1635928490000|2021-11-03 08:34:50||261.4||261.4||261.4||261.4|0
1635928510000|2021-11-03 08:35:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7999
1635928530000|2021-11-03 08:35:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1535
1635928540000|2021-11-03 08:35:40|||||||||5000
1635928640000|2021-11-03 08:37:20|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|6624
1635928710000|2021-11-03 08:38:30|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|9255
1635928750000|2021-11-03 08:39:10||261.5||261.4||261.5||261.4|765
1635928760000|2021-11-03 08:39:20|261.5||261.5||261.5||261.5||0
1635928860000|2021-11-03 08:41:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|717
1635928910000|2021-11-03 08:41:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|27
1635928950000|2021-11-03 08:42:30||261.1||261.1||261.1||261.1|0
1635928970000|2021-11-03 08:42:50|261.2||261.2||261.2||261.2||0
1635929090000|2021-11-03 08:44:50|261.1|261|261.1|261|261.1|261|261.1|261|5962
1635929190000|2021-11-03 08:46:30|261.2|261.1|261.2|261|261.2|261.1|261.1|261|18869
1635929220000|2021-11-03 08:47:00|261.1||261.1||261.1||261.1||1596
1635929230000|2021-11-03 08:47:10|261.2||261.2||261.2||261.2||1616
1635929240000|2021-11-03 08:47:20|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|6194
1635929310000|2021-11-03 08:48:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|18722
1635929330000|2021-11-03 08:48:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|11305
1635929340000|2021-11-03 08:49:00|||||||||1000
1635929380000|2021-11-03 08:49:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.2|13755
1635929410000|2021-11-03 08:50:10|261.6||261.5||261.6||261.5||10648
1635929430000|2021-11-03 08:50:30|||||||||1500
1635929460000|2021-11-03 08:51:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|7425
1635929480000|2021-11-03 08:51:20|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|9268
1635929500000|2021-11-03 08:51:40|261.4||261.4||261.4||261.4||0
1635929510000|2021-11-03 08:51:50|261.5||261.5||261.5||261.5||0
1635929520000|2021-11-03 08:52:00||261.4||261.4||261.4||261.4|0
1635929540000|2021-11-03 08:52:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6949
1635929550000|2021-11-03 08:52:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|6338
1635929580000|2021-11-03 08:53:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|14486
1635929590000|2021-11-03 08:53:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4375
1635929610000|2021-11-03 08:53:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6967
1635929620000|2021-11-03 08:53:40|261.5|261.4|261.5|261.4|261.5|261.5|261.5|261.4|1972
1635929640000|2021-11-03 08:54:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2500
1635929660000|2021-11-03 08:54:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3458
1635929690000|2021-11-03 08:54:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|8457
1635929710000|2021-11-03 08:55:10|||||||||4000
1635929760000|2021-11-03 08:56:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|765
1635929790000|2021-11-03 08:56:30|||||||||1000
1635929890000|2021-11-03 08:58:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|5338
1635929930000|2021-11-03 08:58:50|||||||||6590
1635929960000|2021-11-03 08:59:20|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|765
1635930000000|2021-11-03 09:00:00||261.4||261.3||261.4||261.3|3273
1635930060000|2021-11-03 09:01:00|261.4||261.4||261.5||261.4||2874
1635930070000|2021-11-03 09:01:10|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|3470
1635930080000|2021-11-03 09:01:20||261.4||261.4||261.4||261.4|1348
1635930090000|2021-11-03 09:01:30|261.6||261.6||261.6||261.6||14489
1635930100000|2021-11-03 09:01:40|261.5||261.5||261.5||261.5||0
1635930120000|2021-11-03 09:02:00||261.3||261.4||261.4||261.3|4426
1635930220000|2021-11-03 09:03:40|||||||||1369
1635930250000|2021-11-03 09:04:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|15008
1635930280000|2021-11-03 09:04:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1513
1635930320000|2021-11-03 09:05:20|||||||||3189
1635930330000|2021-11-03 09:05:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|6381
1635930350000|2021-11-03 09:05:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|201
1635930360000|2021-11-03 09:06:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4458
1635930380000|2021-11-03 09:06:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|9921
1635930420000|2021-11-03 09:07:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|17678
1635930430000|2021-11-03 09:07:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|15456
1635930460000|2021-11-03 09:07:40|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|29575
1635930470000|2021-11-03 09:07:50|261.6||261.6||261.6||261.6||0
1635930500000|2021-11-03 09:08:20|||||||||5943
1635930530000|2021-11-03 09:08:50||261.4||261.5||261.5||261.4|7579
1635930540000|2021-11-03 09:09:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3314
1635930590000|2021-11-03 09:09:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|8551
1635930620000|2021-11-03 09:10:20|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|14980
1635930640000|2021-11-03 09:10:40||261.7||261.7||261.7||261.7|0
1635930720000|2021-11-03 09:12:00|||||||||5579
1635930750000|2021-11-03 09:12:30|261.7|261.6|261.7|261.6|261.8|261.7|261.7|261.6|14456
1635930780000|2021-11-03 09:13:00|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|11806
1635930790000|2021-11-03 09:13:10|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|19572
1635930800000|2021-11-03 09:13:20|261.4||261.4||261.4||261.4||0
1635930810000|2021-11-03 09:13:30|261.3|261.2|261.4|261.3|261.5|261.4|261.3|261.2|22127
1635930880000|2021-11-03 09:14:40|||||||||4270
1635930900000|2021-11-03 09:15:00|261.3|261.2|261.4|261.3|261.5|261.3|261.3|261.2|14005
1635930920000|2021-11-03 09:15:20|||||||||4485
1635930930000|2021-11-03 09:15:30|||||||||2000
1635931020000|2021-11-03 09:17:00|||||||||3997
1635931110000|2021-11-03 09:18:30|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|26328
1635931120000|2021-11-03 09:18:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|12737
1635931140000|2021-11-03 09:19:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2000
1635931190000|2021-11-03 09:19:50|261.1|261|261.1|261|261.1|261|261.1|261|5365
1635931220000|2021-11-03 09:20:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|14300
1635931240000|2021-11-03 09:20:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6816
1635931280000|2021-11-03 09:21:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9782
1635931290000|2021-11-03 09:21:30|261.1|261|261.1|261|261.2|261.1|261.1|261|15618
1635931300000|2021-11-03 09:21:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|49357
1635931310000|2021-11-03 09:21:50|261|260.7|261|260.9|261|260.9|261|260.7|18681
1635931320000|2021-11-03 09:22:00|||||||||2122
1635931410000|2021-11-03 09:23:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|8532
1635931460000|2021-11-03 09:24:20|261|260.9|260.9|260.8|261|260.9|260.9|260.8|25219
1635931540000|2021-11-03 09:25:40|260.8|260.7|260.6|260.5|260.8|260.7|260.6|260.5|75824
1635931550000|2021-11-03 09:25:50|||||||||462
1635931570000|2021-11-03 09:26:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|10265
1635931600000|2021-11-03 09:26:40|||||||||2656
1635931750000|2021-11-03 09:29:10|||||||||500
1635931770000|2021-11-03 09:29:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|57015
1635931780000|2021-11-03 09:29:40|||||||||750
1635931800000|2021-11-03 09:30:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|9251
1635931820000|2021-11-03 09:30:20|260.7|260.6|260.9|260.7|260.9|260.7|260.7|260.6|16707
1635931830000|2021-11-03 09:30:30|261|260.8|260.9|260.7|261|260.8|260.9|260.7|13898
1635931840000|2021-11-03 09:30:40|260.8||260.9||260.9||260.8||0
1635931900000|2021-11-03 09:31:40||260.8||260.8||260.8||260.8|0
1635931920000|2021-11-03 09:32:00|261||261||261||261||5888
1635931930000|2021-11-03 09:32:10|260.9||260.9||260.9||260.9||0
1635932020000|2021-11-03 09:33:40|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|20098
1635932030000|2021-11-03 09:33:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|12577
1635932040000|2021-11-03 09:34:00||260.7||260.8||260.8||260.7|0
1635932080000|2021-11-03 09:34:40|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|18393
1635932100000|2021-11-03 09:35:00|260.8||260.8||260.8||260.8||0
1635932110000|2021-11-03 09:35:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|23505
1635932150000|2021-11-03 09:35:50||260.5||260.6||260.6||260.5|5730
1635932210000|2021-11-03 09:36:50|||||||||4031
1635932220000|2021-11-03 09:37:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|16025
1635932230000|2021-11-03 09:37:10|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|13619
1635932280000|2021-11-03 09:38:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|22101
1635932290000|2021-11-03 09:38:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|768
1635932320000|2021-11-03 09:38:40|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|14435
1635932330000|2021-11-03 09:38:50|260.8||260.8||260.8||260.8||0
1635932340000|2021-11-03 09:39:00|260.9||260.9||260.9||260.9||0
1635932350000|2021-11-03 09:39:10|260.8||260.8||260.8||260.8||0
1635932410000|2021-11-03 09:40:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4935
1635932420000|2021-11-03 09:40:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|7392
1635932430000|2021-11-03 09:40:30|||||||||77
1635932480000|2021-11-03 09:41:20||260.6||260.7||260.7||260.6|0
1635932550000|2021-11-03 09:42:30|260.9|260.8|261|260.9|261|260.9|260.9|260.8|21652
1635932560000|2021-11-03 09:42:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3267
1635932650000|2021-11-03 09:44:10||260.7||260.8||260.8||260.7|16875
1635932710000|2021-11-03 09:45:10||260.7||260.8||260.8||260.7|3257
1635932780000|2021-11-03 09:46:20|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|8882
1635932830000|2021-11-03 09:47:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|14403
1635932850000|2021-11-03 09:47:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6925
1635932870000|2021-11-03 09:47:50|261|260.9|261|260.9|261|260.9|261|260.9|1907
1635932880000|2021-11-03 09:48:00|261.1|261|260.9|260.8|261.1|261|260.9|260.8|16362
1635932890000|2021-11-03 09:48:10|261|260.9|261|260.8|261|260.9|260.9|260.8|4888
1635932920000|2021-11-03 09:48:40||260.9||260.9||260.9||260.9|30
1635932930000|2021-11-03 09:48:50|260.9|260.8|261|260.8|261|260.8|260.9|260.8|16559
1635932990000|2021-11-03 09:49:50|260.9|260.7|260.7|260.6|260.9|260.8|260.7|260.6|22902
1635933050000|2021-11-03 09:50:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6084
1635933060000|2021-11-03 09:51:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|9286
1635933080000|2021-11-03 09:51:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|16184
1635933090000|2021-11-03 09:51:30|||||||||1857
1635933120000|2021-11-03 09:52:00|260.5|260.4|260.6|260.5|260.7|260.6|260.5|260.4|44304
1635933130000|2021-11-03 09:52:10|||||||||1153
1635933140000|2021-11-03 09:52:20|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|6626
1635933240000|2021-11-03 09:54:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|8385
1635933260000|2021-11-03 09:54:20|||||||||1000
1635933330000|2021-11-03 09:55:30|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|29098
1635933340000|2021-11-03 09:55:40|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|36069
1635933360000|2021-11-03 09:56:00|260.3||260.3||260.3||260.3||0
1635933370000|2021-11-03 09:56:10||260.1||260.1||260.2||260.1|81905
1635933380000|2021-11-03 09:56:20|260.2|260|260.2|260.1|260.2|260.1|260.2|260|35334
1635933410000|2021-11-03 09:56:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260|35129
1635933420000|2021-11-03 09:57:00||260||260.1||260.1||260|6560
1635933460000|2021-11-03 09:57:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|28393
1635933490000|2021-11-03 09:58:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4780
1635933500000|2021-11-03 09:58:20|||||||||750
1635933530000|2021-11-03 09:58:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|17813
1635933540000|2021-11-03 09:59:00|||||||||1500
1635933560000|2021-11-03 09:59:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2912
1635933570000|2021-11-03 09:59:30||260.1||260.1||260.1||260.1|7719
1635933600000|2021-11-03 10:00:00|260.2|260.2|260.2|260.1|260.2|260.2|260.2|260.1|22770
1635933610000|2021-11-03 10:00:10|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|3297
1635933620000|2021-11-03 10:00:20|260.2||260.2||260.3||260.2||4716
1635933630000|2021-11-03 10:00:30|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|3493
1635933660000|2021-11-03 10:01:00||260||260.1||260.1||260|7663
1635933670000|2021-11-03 10:01:10||260||260.1||260.1||260|4509
1635933680000|2021-11-03 10:01:20|||||||||4600
1635933710000|2021-11-03 10:01:50|||||||||3
1635933730000|2021-11-03 10:02:10|||||||||10
1635933870000|2021-11-03 10:04:30|||||||||700
1635933920000|2021-11-03 10:05:20|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|61288
1635933940000|2021-11-03 10:05:40||260||260.1||260.1||260|17499
1635933970000|2021-11-03 10:06:10||260||260.1||260.1||260|28769
1635933980000|2021-11-03 10:06:20|||||||||1628
1635934000000|2021-11-03 10:06:40|||||||||1000
1635934070000|2021-11-03 10:07:50|||||||||20284
1635934120000|2021-11-03 10:08:40|||||||||3530
1635934130000|2021-11-03 10:08:50|||||||||6500
1635934150000|2021-11-03 10:09:10|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|29282
1635934190000|2021-11-03 10:09:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|6680
1635934320000|2021-11-03 10:12:00|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|33318
1635934340000|2021-11-03 10:12:20|||||||||934
1635934420000|2021-11-03 10:13:40|260.5|260.2|260.3|260.2|260.5|260.2|260.3|260.2|15937
1635934480000|2021-11-03 10:14:40|260.2|260.1|260.2|260.1|260.2|260.2|260.2|260.1|967
1635934490000|2021-11-03 10:14:50|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|32737
1635934500000|2021-11-03 10:15:00|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|15898
1635934520000|2021-11-03 10:15:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1410
1635934620000|2021-11-03 10:17:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|5600
1635934640000|2021-11-03 10:17:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|14642
1635934670000|2021-11-03 10:17:50||260.3||260.4||260.4||260.3|772
1635934700000|2021-11-03 10:18:20|||||||||500
1635934800000|2021-11-03 10:20:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|17199
1635934850000|2021-11-03 10:20:50|260.5|260.4|260.7|260.6|260.7|260.6|260.5|260.4|63533
1635934870000|2021-11-03 10:21:10|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|4402
1635934880000|2021-11-03 10:21:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2500
1635934890000|2021-11-03 10:21:30|||||||||316
1635934920000|2021-11-03 10:22:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|8710
1635934930000|2021-11-03 10:22:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|33
1635934940000|2021-11-03 10:22:20|||||||||632
1635935020000|2021-11-03 10:23:40|||||||||1624
1635935030000|2021-11-03 10:23:50|||||||||1851
1635935050000|2021-11-03 10:24:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5672
1635935070000|2021-11-03 10:24:30|261|260.9|261.1|261|261.1|261|261|260.9|2818
1635935090000|2021-11-03 10:24:50|261|260.9|261.1|261|261.1|261|261|260.9|4609
1635935100000|2021-11-03 10:25:00|261|260.9|261.1|261|261.1|261|261|260.9|3698
1635935110000|2021-11-03 10:25:10||260.9||260.9||260.9||260.9|0
1635935120000|2021-11-03 10:25:20|261|261|261.1|261|261.1|261|261|260.9|3488
1635935140000|2021-11-03 10:25:40|261.2||261.1||261.2||261.1||1328
1635935160000|2021-11-03 10:26:00||260.9||261||261||260.9|5967
1635935190000|2021-11-03 10:26:30|||||||||1264
1635935280000|2021-11-03 10:28:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|6705
1635935310000|2021-11-03 10:28:30|261.1|261|261.2|261|261.2|261|261.1|261|767
1635935330000|2021-11-03 10:28:50||261.1||261.1||261.1||261.1|0
1635935390000|2021-11-03 10:29:50|||||||||400
1635935400000|2021-11-03 10:30:00|261.1|261|261.1|261|261.1|261|261.1|261|5319
1635935410000|2021-11-03 10:30:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4108
1635935430000|2021-11-03 10:30:30|||||||||500
1635935450000|2021-11-03 10:30:50|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|9359
1635935460000|2021-11-03 10:31:00|||||||||1882
1635935490000|2021-11-03 10:31:30|261.1|261|261.1|261|261.1|261|261.1|261|20236
1635935500000|2021-11-03 10:31:40|261|260.9|261|260.9|261|260.9|261|260.9|3046
1635935540000|2021-11-03 10:32:20|||||||||150
1635935580000|2021-11-03 10:33:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|8486
1635935610000|2021-11-03 10:33:30||260.7||260.7||260.7||260.7|3311
1635935690000|2021-11-03 10:34:50|||||||||10000
1635935890000|2021-11-03 10:38:10|260.8|260.6|260.7|260.6|260.8|260.7|260.7|260.6|40282
1635935910000|2021-11-03 10:38:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5201
1635935940000|2021-11-03 10:39:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6490
1635935950000|2021-11-03 10:39:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|5283
1635936000000|2021-11-03 10:40:00|||||||||4001
1635936020000|2021-11-03 10:40:20|261|260.9|261|260.8|261|260.9|261|260.8|15262
1635936040000|2021-11-03 10:40:40||260.9||260.9||260.9||260.9|555
1635936060000|2021-11-03 10:41:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|9866
1635936130000|2021-11-03 10:42:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|5705
1635936140000|2021-11-03 10:42:20|261|260.9|261|260.9|261|260.9|261|260.9|5272
1635936490000|2021-11-03 10:48:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|12470
1635936500000|2021-11-03 10:48:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|12951
1635936530000|2021-11-03 10:48:50|||||||||1000
1635936540000|2021-11-03 10:49:00||260.6||260.6||260.6||260.6|0
1635936550000|2021-11-03 10:49:10|260.7||260.7||260.7||260.7||0
1635936560000|2021-11-03 10:49:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|967
1635936570000|2021-11-03 10:49:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|13674
1635936620000|2021-11-03 10:50:20|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|22611
1635936630000|2021-11-03 10:50:30||260.7||260.7||260.7||260.7|0
1635936700000|2021-11-03 10:51:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|10892
1635936760000|2021-11-03 10:52:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|18715
1635936800000|2021-11-03 10:53:20|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.6|4954
1635936810000|2021-11-03 10:53:30|||||||||9938
1635936880000|2021-11-03 10:54:40|||||||||2000
1635936920000|2021-11-03 10:55:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5169
1635937030000|2021-11-03 10:57:10|||||||||1855
1635937080000|2021-11-03 10:58:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6519
1635937090000|2021-11-03 10:58:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5801
1635937180000|2021-11-03 10:59:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|11900
1635937200000|2021-11-03 11:00:00|||||||||1
1635937210000|2021-11-03 11:00:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|46112
1635937240000|2021-11-03 11:00:40|||||||||223
1635937250000|2021-11-03 11:00:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|10248
1635937260000|2021-11-03 11:01:00|||||||||33
1635937300000|2021-11-03 11:01:40|||||||||1980
1635937430000|2021-11-03 11:03:50|||||||||2485
1635937460000|2021-11-03 11:04:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|16816
1635937490000|2021-11-03 11:04:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|10346
1635937520000|2021-11-03 11:05:20|260.9||260.9||260.9||260.9||4507
1635937530000|2021-11-03 11:05:30||260.8||260.8||260.8||260.8|0
1635937540000|2021-11-03 11:05:40|261|260.9|261|260.9|261|260.9|261|260.9|1249
1635937550000|2021-11-03 11:05:50|||||||||19228
1635937560000|2021-11-03 11:06:00|261.1||261.1||261.1||261.1||2357
1635937600000|2021-11-03 11:06:40|261||261||261||261||0
1635937660000|2021-11-03 11:07:40|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|28494
1635937670000|2021-11-03 11:07:50|260.8||260.8||260.8||260.8||35
1635937740000|2021-11-03 11:09:00|||||||||1860
1635937750000|2021-11-03 11:09:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3482
1635937800000|2021-11-03 11:10:00||260.5||260.5||260.5||260.5|4326
1635937810000|2021-11-03 11:10:10|260.6||260.6||260.6||260.6||0
1635937990000|2021-11-03 11:13:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8863
1635938030000|2021-11-03 11:13:50||260.3||260.4||260.4||260.3|5531
1635938070000|2021-11-03 11:14:30|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|10260
1635938180000|2021-11-03 11:16:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|21304
1635938200000|2021-11-03 11:16:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|15841
1635938220000|2021-11-03 11:17:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2785
1635938310000|2021-11-03 11:18:30|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|4457
1635938320000|2021-11-03 11:18:40|260.3||260.3||260.3||260.3||12430
1635938340000|2021-11-03 11:19:00|260.2||260.2||260.2||260.2||0
1635938420000|2021-11-03 11:20:20|||||||||3623
1635938460000|2021-11-03 11:21:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|48863
1635938470000|2021-11-03 11:21:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|20174
1635938510000|2021-11-03 11:21:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|5046
1635938620000|2021-11-03 11:23:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5748
1635938630000|2021-11-03 11:23:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3281
1635938660000|2021-11-03 11:24:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|6693
1635938720000|2021-11-03 11:25:20|||||||||5251
1635938770000|2021-11-03 11:26:10|||||||||4375
1635939000000|2021-11-03 11:30:00|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.3|45850
1635939060000|2021-11-03 11:31:00||260.3||260.4||260.4||260.3|17569
1635939070000|2021-11-03 11:31:10||260.3||260.4||260.4||260.3|8648
1635939120000|2021-11-03 11:32:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|11190
1635939140000|2021-11-03 11:32:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3046
1635939180000|2021-11-03 11:33:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|7227
1635939280000|2021-11-03 11:34:40|||||||||2970
1635939290000|2021-11-03 11:34:50|||||||||2342
1635939310000|2021-11-03 11:35:10|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|20173
1635939320000|2021-11-03 11:35:20||260.5||260.5||260.5||260.5|0
1635939340000|2021-11-03 11:35:40|||||||||3014
1635939360000|2021-11-03 11:36:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8084
1635939370000|2021-11-03 11:36:10|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|3520
1635939420000|2021-11-03 11:37:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|6441
1635939490000|2021-11-03 11:38:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3272
1635939640000|2021-11-03 11:40:40|||||||||4036
1635939720000|2021-11-03 11:42:00|||||||||770
1635939790000|2021-11-03 11:43:10|||||||||10000
1635939900000|2021-11-03 11:45:00|||||||||150
1635940190000|2021-11-03 11:49:50|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|14053
1635940340000|2021-11-03 11:52:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|28510
1635940380000|2021-11-03 11:53:00|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|7780
1635940430000|2021-11-03 11:53:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|18050
1635940500000|2021-11-03 11:55:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1919
1635940540000|2021-11-03 11:55:40|||||||||1000
1635940560000|2021-11-03 11:56:00|||||||||6631
1635940760000|2021-11-03 11:59:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8368
1635940780000|2021-11-03 11:59:40|||||||||300
1635940800000|2021-11-03 12:00:00|||||||||14
1635940850000|2021-11-03 12:00:50|||||||||348
1635940890000|2021-11-03 12:01:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|10166
1635940950000|2021-11-03 12:02:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3845
1635940990000|2021-11-03 12:03:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5470
1635941090000|2021-11-03 12:04:50|||||||||500
1635941140000|2021-11-03 12:05:40|||||||||1247
1635941150000|2021-11-03 12:05:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|29159
1635941210000|2021-11-03 12:06:50||260.3||260.4||260.4||260.3|76826
1635941230000|2021-11-03 12:07:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|8625
1635941240000|2021-11-03 12:07:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|0
1635941370000|2021-11-03 12:09:30|||||||||1932
1635941490000|2021-11-03 12:11:30|||||||||1000
1635941640000|2021-11-03 12:14:00||260.3||260.4||260.4||260.3|32862
1635941820000|2021-11-03 12:17:00||260.3||260.4||260.4||260.3|20098
1635941870000|2021-11-03 12:17:50|||||||||3101
1635941940000|2021-11-03 12:19:00|260.6|260.5|260.4|260.3|260.6|260.5|260.4|260.3|47565
1635942010000|2021-11-03 12:20:10|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|25704
1635942060000|2021-11-03 12:21:00||260.5||260.5||260.5||260.5|0
1635942120000|2021-11-03 12:22:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|789
1635942130000|2021-11-03 12:22:10|260.6||260.5||260.6||260.5||7166
1635942140000|2021-11-03 12:22:20|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|768
1635942150000|2021-11-03 12:22:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3916
1635942290000|2021-11-03 12:24:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2874
1635942420000|2021-11-03 12:27:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5457
1635942440000|2021-11-03 12:27:20|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|3496
1635942490000|2021-11-03 12:28:10|||||||||4484
1635942510000|2021-11-03 12:28:30|||||||||1090
1635942600000|2021-11-03 12:30:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|16076
1635942610000|2021-11-03 12:30:10|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|3429
1635942620000|2021-11-03 12:30:20|260.7||260.8||260.8||260.7||1164
1635942650000|2021-11-03 12:30:50||260.7||260.6||260.7||260.6|1914
1635942660000|2021-11-03 12:31:00|260.7||260.7||260.7||260.7||0
1635942670000|2021-11-03 12:31:10|||||||||1600
1635942750000|2021-11-03 12:32:30|||||||||3217
1635942780000|2021-11-03 12:33:00|||||||||1500
1635942940000|2021-11-03 12:35:40|||||||||750
1635942970000|2021-11-03 12:36:10|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|33300
1635942980000|2021-11-03 12:36:20|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|9280
1635943000000|2021-11-03 12:36:40|260.8||260.8||260.8||260.8||0
1635943050000|2021-11-03 12:37:30|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|8582
1635943080000|2021-11-03 12:38:00|||||||||439
1635943180000|2021-11-03 12:39:40||260.8||260.8||260.8||260.8|0
1635943190000|2021-11-03 12:39:50|261||260.9||261||260.9||5012
1635943220000|2021-11-03 12:40:20|261|260.9|261|260.9|261|260.9|261|260.9|11686
1635943230000|2021-11-03 12:40:30||260.8||260.8||260.8||260.8|0
1635943250000|2021-11-03 12:40:50|260.9||261||261||260.9||0
1635943260000|2021-11-03 12:41:00|260.9||260.9||260.9||260.9||0
1635943310000|2021-11-03 12:41:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|7016
1635943360000|2021-11-03 12:42:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|28191
1635943420000|2021-11-03 12:43:40|||||||||2501
1635943480000|2021-11-03 12:44:40|||||||||2730
1635943520000|2021-11-03 12:45:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2565
1635943550000|2021-11-03 12:45:50|261|260.9|261|260.9|261|260.9|261|260.8|4681
1635943560000|2021-11-03 12:46:00|260.9|260.8|261|260.8|261|260.9|260.9|260.8|13061
1635943620000|2021-11-03 12:47:00||260.9||260.9||260.9||260.9|0
1635943640000|2021-11-03 12:47:20|261.1|261|261.1|261|261.2|261|261.1|261|19563
1635943740000|2021-11-03 12:49:00|261|260.9|260.9|260.8|261.1|260.9|260.9|260.8|24484
1635943770000|2021-11-03 12:49:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|18646
1635943780000|2021-11-03 12:49:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|20767
1635943850000|2021-11-03 12:50:50|260.9||260.8||260.9||260.8||3268
1635944080000|2021-11-03 12:54:40|||||||||900
1635944100000|2021-11-03 12:55:00|||||||||3432
1635944120000|2021-11-03 12:55:20|||||||||250
1635944220000|2021-11-03 12:57:00|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|38514
1635944230000|2021-11-03 12:57:10|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.8|12244
1635944300000|2021-11-03 12:58:20|261|260.9|260.9|260.7|261|260.9|260.9|260.7|22072
1635944360000|2021-11-03 12:59:20|||||||||3000
1635944390000|2021-11-03 12:59:50|260.8||260.8||260.8||260.8||0
1635944400000|2021-11-03 13:00:00|||||||||1
1635944440000|2021-11-03 13:00:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|10760
1635944460000|2021-11-03 13:01:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|19062
1635944630000|2021-11-03 13:03:50|||||||||1000
1635944730000|2021-11-03 13:05:30|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.7|25573
1635944810000|2021-11-03 13:06:50|||||||||6713
1635944820000|2021-11-03 13:07:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|8860
1635944860000|2021-11-03 13:07:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|16845
1635944880000|2021-11-03 13:08:00||260.7||260.7||260.7||260.7|1798
1635944890000|2021-11-03 13:08:10|260.8||260.8||260.8||260.8||0
1635944910000|2021-11-03 13:08:30|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|4678
1635945000000|2021-11-03 13:10:00|260.8||260.9||260.9||260.8||160
1635945010000|2021-11-03 13:10:10||260.8||260.8||260.8||260.8|0
1635945070000|2021-11-03 13:11:10|261||260.9||261||260.9||4466
1635945120000|2021-11-03 13:12:00|||||||||1200
1635945140000|2021-11-03 13:12:20|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|15282
1635945280000|2021-11-03 13:14:40|261|260.9|261|260.9|261|260.9|261|260.8|2122
1635945400000|2021-11-03 13:16:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6725
1635945420000|2021-11-03 13:17:00|||||||||32887
1635945550000|2021-11-03 13:19:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|19374
1635945570000|2021-11-03 13:19:30|||||||||4000
1635945600000|2021-11-03 13:20:00|||||||||3052
1635945630000|2021-11-03 13:20:30|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|51451
1635945650000|2021-11-03 13:20:50|||||||||3676
1635945670000|2021-11-03 13:21:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3360
1635945680000|2021-11-03 13:21:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2500
1635945730000|2021-11-03 13:22:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|17768
1635945740000|2021-11-03 13:22:20|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|14784
1635945810000|2021-11-03 13:23:30|||||||||16654
1635945900000|2021-11-03 13:25:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9700
1635945910000|2021-11-03 13:25:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5440
1635945920000|2021-11-03 13:25:20|261|260.9|261|260.9|261|260.9|261|260.9|7132
1635945980000|2021-11-03 13:26:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|7162
1635946010000|2021-11-03 13:26:50|261|260.9|261|260.8|261|260.9|260.9|260.8|8961
1635946040000|2021-11-03 13:27:20||260.9||260.9||260.9||260.9|0
1635946050000|2021-11-03 13:27:30|261.1|261|261.1|261|261.1|261|261.1|261|5258
1635946130000|2021-11-03 13:28:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2577
1635946160000|2021-11-03 13:29:20|261.1|261|261.2|261|261.2|261|261.1|261|11210
1635946180000|2021-11-03 13:29:40|261.1||261.2||261.2||261.1||3860
1635946200000|2021-11-03 13:30:00||261.1||261.1||261.1||261.1|0
1635946320000|2021-11-03 13:32:00|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|24753
1635946350000|2021-11-03 13:32:30|261.5|261.4|261.6|261.5|261.7|261.6|261.5|261.4|22998
1635946360000|2021-11-03 13:32:40|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|7719
1635946380000|2021-11-03 13:33:00||261.3||261.4||261.4||261.3|0
1635946420000|2021-11-03 13:33:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|9858
1635946430000|2021-11-03 13:33:50|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|11417
1635946440000|2021-11-03 13:34:00|261.6||261.6||261.6||261.6||0
1635946480000|2021-11-03 13:34:40|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|9429
1635946490000|2021-11-03 13:34:50|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|4999
1635946500000|2021-11-03 13:35:00||261.5||261.5||261.5||261.5|0
1635946520000|2021-11-03 13:35:20|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|7657
1635946550000|2021-11-03 13:35:50|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|2934
1635946580000|2021-11-03 13:36:20|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|24231
1635946590000|2021-11-03 13:36:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2500
1635946630000|2021-11-03 13:37:10|||||||||326
1635946690000|2021-11-03 13:38:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|8597
1635946700000|2021-11-03 13:38:20|262|261.9|262|261.9|262|261.9|262|261.9|5372
1635946710000|2021-11-03 13:38:30|262.1|262|262.1|262|262.1|262|262.1|262|475
1635946730000|2021-11-03 13:38:50|262|261.9|262|261.9|262|261.9|262|261.9|8314
1635946740000|2021-11-03 13:39:00|||||||||3361
1635946760000|2021-11-03 13:39:20|261.9|261.8|261.9|261.8|262|261.9|261.9|261.8|35460
1635946850000|2021-11-03 13:40:50|||||||||574
1635946870000|2021-11-03 13:41:10|261.8|261.7|261.8|261.7|261.9|261.8|261.8|261.7|13797
1635946930000|2021-11-03 13:42:10|||||||||500
1635947010000|2021-11-03 13:43:30|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|19137
1635947050000|2021-11-03 13:44:10|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|13943
1635947060000|2021-11-03 13:44:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1795
1635947070000|2021-11-03 13:44:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|5624
1635947100000|2021-11-03 13:45:00|261.9||261.8||261.9||261.8||9812
1635947140000|2021-11-03 13:45:40|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.8|9690
1635947160000|2021-11-03 13:46:00|262|261.9|261.9|261.8|262|261.9|261.9|261.8|12699
1635947330000|2021-11-03 13:48:50|||||||||2973
1635947350000|2021-11-03 13:49:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|16276
1635947400000|2021-11-03 13:50:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|12153
1635947410000|2021-11-03 13:50:10||261.5||261.5||261.5||261.5|765
1635947420000|2021-11-03 13:50:20||261.6||261.6||261.6||261.6|0
1635947430000|2021-11-03 13:50:30|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.7|19603
1635947440000|2021-11-03 13:50:40|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|22354
1635947450000|2021-11-03 13:50:50|261.8||261.9||261.9||261.8||0
1635947490000|2021-11-03 13:51:30||261.8||261.8||261.8||261.8|2474
1635947530000|2021-11-03 13:52:10|262|261.9|262.1|262|262.1|262|262|261.9|14055
1635947550000|2021-11-03 13:52:30|262|261.9|262.1|262|262.1|262|262|261.9|13585
1635947580000|2021-11-03 13:53:00|262|261.9|262.1|262|262.1|262|262|261.9|3314
1635947600000|2021-11-03 13:53:20|262|261.9|261.9|261.8|262|261.9|261.9|261.8|765
1635947640000|2021-11-03 13:54:00|||||||||2473
1635947710000|2021-11-03 13:55:10|||||||||1900
1635947720000|2021-11-03 13:55:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|23478
1635947820000|2021-11-03 13:57:00|||||||||8248
1635947830000|2021-11-03 13:57:10|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.8|15319
1635947840000|2021-11-03 13:57:20|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|18188
1635947860000|2021-11-03 13:57:40|261.8||261.8||261.8||261.8||0
1635947900000|2021-11-03 13:58:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|8255
1635947930000|2021-11-03 13:58:50|||||||||4447
1635947940000|2021-11-03 13:59:00|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|13149
1635947950000|2021-11-03 13:59:10|261.8|261.8|261.9|261.8|261.9|261.8|261.8|261.8|2500
1635948000000|2021-11-03 14:00:00|||||||||4
1635948060000|2021-11-03 14:01:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|13655
1635948140000|2021-11-03 14:02:20|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|13183
1635948150000|2021-11-03 14:02:30|261.8|261.8|261.8|261.7|261.8|261.8|261.8|261.7|1054
1635948190000|2021-11-03 14:03:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|5913
1635948200000|2021-11-03 14:03:20|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|5400
1635948210000|2021-11-03 14:03:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|0
1635948230000|2021-11-03 14:03:50|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|12937
1635948240000|2021-11-03 14:04:00|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|38998
1635948270000|2021-11-03 14:04:30|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|2500
1635948290000|2021-11-03 14:04:50|261.5||261.5||261.5||261.5||0
1635948340000|2021-11-03 14:05:40|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.5|20717
1635948380000|2021-11-03 14:06:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|14922
1635948410000|2021-11-03 14:06:50|261.6|261.5|261.6|261.5|261.7|261.5|261.5|261.4|26328
1635948420000|2021-11-03 14:07:00|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|19597
1635948430000|2021-11-03 14:07:10|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|9897
1635948450000|2021-11-03 14:07:30||261.6||261.6||261.6||261.6|0
1635948460000|2021-11-03 14:07:40|||||||||1000
1635948480000|2021-11-03 14:08:00|||||||||2440
1635948490000|2021-11-03 14:08:10|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|7675
1635948570000|2021-11-03 14:09:30||261.7||261.7||261.7||261.7|0
1635948610000|2021-11-03 14:10:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|22594
1635948640000|2021-11-03 14:10:40|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|9896
1635948720000|2021-11-03 14:12:00|||||||||300
1635948770000|2021-11-03 14:12:50|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|34510
1635948810000|2021-11-03 14:13:30|||||||||14
1635948840000|2021-11-03 14:14:00|261.8|261.7|261.6|261.5|261.8|261.7|261.6|261.5|48180
1635948910000|2021-11-03 14:15:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|21214
1635949010000|2021-11-03 14:16:50|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|26662
1635949060000|2021-11-03 14:17:40|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|5440
1635949120000|2021-11-03 14:18:40||261.5||261.6||261.6||261.5|28823
1635949140000|2021-11-03 14:19:00|||||||||4382
1635949320000|2021-11-03 14:22:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|15745
1635949480000|2021-11-03 14:24:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|12842
1635949500000|2021-11-03 14:25:00|262|261.9|262.1|262|262.1|262|262|261.9|8305
1635949530000|2021-11-03 14:25:30|262|261.9|262|261.9|262|261.9|262|261.9|14543
1635949540000|2021-11-03 14:25:40|||||||||8549
1635949550000|2021-11-03 14:25:50|262.1|262|262.1|262|262.1|262|262.1|262|788
1635949560000|2021-11-03 14:26:00|262|261.9|262|261.9|262|261.9|262|261.9|18812
1635949600000|2021-11-03 14:26:40|262.1||262||262.1||262||772
1635949620000|2021-11-03 14:27:00|||||||||200
1635949640000|2021-11-03 14:27:20|||||||||100
1635949650000|2021-11-03 14:27:30|||||||||12554
1635949680000|2021-11-03 14:28:00|||||||||5
1635949730000|2021-11-03 14:28:50|262.1|262|262.1|262|262.1|262|262.1|262|5777
1635949780000|2021-11-03 14:29:40|262.2|262.1|262.3|262.2|262.4|262.2|262.2|262.1|15316
1635949790000|2021-11-03 14:29:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|15004
1635949800000|2021-11-03 14:30:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|7125
1635949830000|2021-11-03 14:30:30|||||||||1362
1635949860000|2021-11-03 14:31:00|||||||||200
1635949920000|2021-11-03 14:32:00|||||||||300
1635949930000|2021-11-03 14:32:10|||||||||2336
1635949950000|2021-11-03 14:32:30|262.1|262|262.1|262|262.1|262|262.1|262|20575
1635950020000|2021-11-03 14:33:40|262|261.9|261.9|261.8|262|261.9|261.9|261.8|27045
1635950030000|2021-11-03 14:33:50|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|4361
1635950070000|2021-11-03 14:34:30|||||||||1379
1635950090000|2021-11-03 14:34:50|||||||||400
1635950100000|2021-11-03 14:35:00|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|12014
1635950120000|2021-11-03 14:35:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3129
1635950130000|2021-11-03 14:35:30|||||||||934
1635950200000|2021-11-03 14:36:40|||||||||200
1635950210000|2021-11-03 14:36:50|||||||||1904
1635950340000|2021-11-03 14:39:00|||||||||137
1635950380000|2021-11-03 14:39:40|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|52033
1635950410000|2021-11-03 14:40:10|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|27307
1635950420000|2021-11-03 14:40:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7812
1635950430000|2021-11-03 14:40:30|261.7||261.6||261.7||261.6||5962
1635950440000|2021-11-03 14:40:40|||||||||3894
1635950460000|2021-11-03 14:41:00|||||||||11534
1635950500000|2021-11-03 14:41:40||261.4||261.4||261.4||261.4|0
1635950510000|2021-11-03 14:41:50|261.5||261.5||261.5||261.5||5271
1635950520000|2021-11-03 14:42:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6137
1635950550000|2021-11-03 14:42:30|261.5|261.3|261.5|261.4|261.5|261.4|261.5|261.3|48942
1635950560000|2021-11-03 14:42:40|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|23294
1635950630000|2021-11-03 14:43:50|261.5||261.5||261.6||261.5||3463
1635950780000|2021-11-03 14:46:20|||||||||1735
1635950800000|2021-11-03 14:46:40|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|38774
1635950810000|2021-11-03 14:46:50|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|8453
1635950820000|2021-11-03 14:47:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|169
1635950890000|2021-11-03 14:48:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|6541
1635950930000|2021-11-03 14:48:50|||||||||268
1635950960000|2021-11-03 14:49:20|||||||||3191
1635951020000|2021-11-03 14:50:20|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|32738
1635951070000|2021-11-03 14:51:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|19864
1635951110000|2021-11-03 14:51:50|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|3465
1635951120000|2021-11-03 14:52:00|261.6||261.6||261.6||261.6||0
1635951150000|2021-11-03 14:52:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|8956
1635951160000|2021-11-03 14:52:40||261.5||261.5||261.5||261.5|4395
1635951170000|2021-11-03 14:52:50|261.6||261.6||261.6||261.6||0
1635951220000|2021-11-03 14:53:40|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|16615
1635951260000|2021-11-03 14:54:20|261.7||261.6||261.7||261.6||6415
1635951290000|2021-11-03 14:54:50|||||||||4742
1635951390000|2021-11-03 14:56:30|||||||||5000
1635951420000|2021-11-03 14:57:00|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.6|26614
1635951470000|2021-11-03 14:57:50||261.5||261.5||261.5||261.5|2255
1635951540000|2021-11-03 14:59:00|261.6||261.6||261.6||261.6||0
1635951550000|2021-11-03 14:59:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|11717
1635951560000|2021-11-03 14:59:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|333
1635951600000|2021-11-03 15:00:00|||||||||36
1635951630000|2021-11-03 15:00:30|||||||||522
1635951660000|2021-11-03 15:01:00|||||||||17
1635951670000|2021-11-03 15:01:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|8111
1635951680000|2021-11-03 15:01:20|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.7|14722
1635951690000|2021-11-03 15:01:30|||||||||100
1635951760000|2021-11-03 15:02:40|||||||||900
1635951840000|2021-11-03 15:04:00|261.7|261.6|261.7|261.6|261.8|261.7|261.7|261.6|25703
1635951860000|2021-11-03 15:04:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9011
1635951880000|2021-11-03 15:04:40|||||||||67
1635951940000|2021-11-03 15:05:40|||||||||244
1635952010000|2021-11-03 15:06:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|19411
1635952020000|2021-11-03 15:07:00|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|37287
1635952030000|2021-11-03 15:07:10|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|18916
1635952040000|2021-11-03 15:07:20|261.8||261.8||261.8||261.8||0
1635952050000|2021-11-03 15:07:30|||||||||6600
1635952070000|2021-11-03 15:07:50|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.8|4393
1635952080000|2021-11-03 15:08:00|||||||||100
1635952100000|2021-11-03 15:08:20|262|261.9|262.1|261.9|262.1|261.9|262|261.8|23856
1635952120000|2021-11-03 15:08:40|262|262|262.1|262|262.2|262|262|262|7789
1635952130000|2021-11-03 15:08:50|||||||||1316
1635952140000|2021-11-03 15:09:00|||||||||5176
1635952190000|2021-11-03 15:09:50|262|261.9|262|261.9|262|261.9|262|261.9|764
1635952200000|2021-11-03 15:10:00|262.1|262|262.1|262|262.1|262|262.1|262|7567
1635952250000|2021-11-03 15:10:50|262|261.9|262|261.9|262|261.9|262|261.9|7883
1635952260000|2021-11-03 15:11:00|262.1|262|262.1|261.9|262.1|262|262.1|261.9|4523
1635952300000|2021-11-03 15:11:40|262||262||262||262||0
1635952430000|2021-11-03 15:13:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|28351
1635952740000|2021-11-03 15:19:00|||||||||412
1635952770000|2021-11-03 15:19:30|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|37655
1635952780000|2021-11-03 15:19:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|6850
1635952800000|2021-11-03 15:20:00|||||||||3191
1635952820000|2021-11-03 15:20:20||261.6||261.7||261.7||261.6|0
1635952920000|2021-11-03 15:22:00|||||||||5362
1635952950000|2021-11-03 15:22:30|261.9|261.8|261.7|261.6|261.9|261.8|261.7|261.6|61163
1635952970000|2021-11-03 15:22:50|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|20445
1635952980000|2021-11-03 15:23:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|66335
1635953010000|2021-11-03 15:23:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|18503
1635953040000|2021-11-03 15:24:00|261.4||261.4||261.4||261.3||23068
1635953060000|2021-11-03 15:24:20|261.3|261.3|261.3|261.2|261.3|261.3|261.3|261.2|7694
1635953080000|2021-11-03 15:24:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|5571
1635953130000|2021-11-03 15:25:30|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|7649
1635953170000|2021-11-03 15:26:10|||||||||1784
1635953200000|2021-11-03 15:26:40|||||||||1807
1635953230000|2021-11-03 15:27:10|||||||||1803
1635953240000|2021-11-03 15:27:20|||||||||1781
1635953260000|2021-11-03 15:27:40|||||||||1800
1635953270000|2021-11-03 15:27:50|||||||||3696
1635953280000|2021-11-03 15:28:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4741
1635953290000|2021-11-03 15:28:10|261.1|261|261.1|261|261.1|261|261.1|261|14918
1635953300000|2021-11-03 15:28:20|261.2|261.1|261.2|261|261.2|261.1|261.2|261|25053
1635953330000|2021-11-03 15:28:50||261.1||261.1||261.1||261.1|0
1635953390000|2021-11-03 15:29:50||261||261.1||261.1||261|5220
1635953440000|2021-11-03 15:30:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|18326
1635953550000|2021-11-03 15:32:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|22861
1635953580000|2021-11-03 15:33:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|10069
1635953600000|2021-11-03 15:33:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9703
1635953640000|2021-11-03 15:34:00|||||||||1754
1635953690000|2021-11-03 15:34:50|||||||||200
1635953730000|2021-11-03 15:35:30|261.1|261|261.1|261|261.1|261|261.1|261|11253
1635953790000|2021-11-03 15:36:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|13828
1635953800000|2021-11-03 15:36:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6454
1635953860000|2021-11-03 15:37:40|261.4||261.3||261.4||261.3||27110
1635953880000|2021-11-03 15:38:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|13549
1635953980000|2021-11-03 15:39:40|||||||||1796
1635954060000|2021-11-03 15:41:00|261.1|261|261.1|261|261.1|261|261.1|261|8426
1635954110000|2021-11-03 15:41:50|||||||||5
1635954310000|2021-11-03 15:45:10|261.2|261.1|260.9|260.8|261.2|261.1|260.9|260.8|84008
1635954320000|2021-11-03 15:45:20|261|260.9|261|260.9|261|260.9|261|260.9|3160
1635954380000|2021-11-03 15:46:20|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|37840
1635954400000|2021-11-03 15:46:40|||||||||100
1635954460000|2021-11-03 15:47:40|261|260.9|261|260.9|261|260.9|261|260.9|6618
1635954470000|2021-11-03 15:47:50|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|767
1635954510000|2021-11-03 15:48:30|||||||||4965
1635954580000|2021-11-03 15:49:40|261||260.9||261||260.9||12160
1635954760000|2021-11-03 15:52:40|261|260.9|261|260.9|261|260.9|261|260.9|8450
1635954770000|2021-11-03 15:52:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|49189
1635954820000|2021-11-03 15:53:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|10610
1635954920000|2021-11-03 15:55:20|||||||||3
1635955040000|2021-11-03 15:57:20|261|260.9|260.9|260.8|261|260.9|260.9|260.8|26407
1635955060000|2021-11-03 15:57:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|13602
1635955070000|2021-11-03 15:57:50|||||||||700
1635955080000|2021-11-03 15:58:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9940
1635955110000|2021-11-03 15:58:30|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|10847
1635955120000|2021-11-03 15:58:40|||||||||14564
1635955140000|2021-11-03 15:59:00|261|260.9|261.1|261|261.1|261|260.9|260.8|45632
1635955150000|2021-11-03 15:59:10|261|260.9|261.1|261|261.1|261|261|260.9|19742
1635955160000|2021-11-03 15:59:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3389
1635955180000|2021-11-03 15:59:40|||||||||2314
1635955200000|2021-11-03 16:00:00|261.1|261|261.1|261|261.1|261.1|261.1|261|3453
1635955210000|2021-11-03 16:00:10|||||||||8362
1635955310000|2021-11-03 16:01:50|261.2|261.1|261.1|261|261.2|261.1|261.1|261|13307
1635955330000|2021-11-03 16:02:10|||||||||550
1635955340000|2021-11-03 16:02:20|261.2|261.1|261.1|261|261.2|261.1|261.1|261|5823
1635955380000|2021-11-03 16:03:00|||||||||204
1635955420000|2021-11-03 16:03:40|||||||||1264
1635955450000|2021-11-03 16:04:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9571
1635955500000|2021-11-03 16:05:00|||||||||205
1635955580000|2021-11-03 16:06:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|19102
1635955730000|2021-11-03 16:08:50|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|42704
1635955740000|2021-11-03 16:09:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|12917
1635955790000|2021-11-03 16:09:50|261.1|261|261.1|261|261.1|261|261.1|261|6995
1635955800000|2021-11-03 16:10:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|8892
1635955870000|2021-11-03 16:11:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|15375
1635955880000|2021-11-03 16:11:20|||||||||316
1635955920000|2021-11-03 16:12:00|||||||||603
1635955930000|2021-11-03 16:12:10|||||||||400
1635955950000|2021-11-03 16:12:30|261.4||261.3||261.4||261.3||22783
1635955990000|2021-11-03 16:13:10|||||||||1000
1635956050000|2021-11-03 16:14:10|||||||||217
1635956060000|2021-11-03 16:14:20|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|25502
1635956080000|2021-11-03 16:14:40|261.3||261.2||261.3||261.2||16845
1635956090000|2021-11-03 16:14:50|||||||||600
1635956110000|2021-11-03 16:15:10|||||||||1600
1635956130000|2021-11-03 16:15:30|||||||||2340
1635956140000|2021-11-03 16:15:40|||||||||300
1635956180000|2021-11-03 16:16:20|||||||||2400
1635956190000|2021-11-03 16:16:30|||||||||300
1635956250000|2021-11-03 16:17:30|||||||||200
1635956310000|2021-11-03 16:18:30|||||||||100
1635956340000|2021-11-03 16:19:00|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|15850
1635956400000|2021-11-03 16:20:00|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.2|12701
1635956430000|2021-11-03 16:20:30|||||||||2299
1635956440000|2021-11-03 16:20:40|||||||||100
1635956480000|2021-11-03 16:21:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|10227
1635956520000|2021-11-03 16:22:00|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|12964
1635956530000|2021-11-03 16:22:10|||||||||3057
1635956580000|2021-11-03 16:23:00|||||||||100
1635956610000|2021-11-03 16:23:30|||||||||2052
1635956620000|2021-11-03 16:23:40|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.2|38730
1635956630000|2021-11-03 16:23:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|19649
1635956640000|2021-11-03 16:24:00||261.3||261.3||261.3||261.3|12882
1635956670000|2021-11-03 16:24:30|261.4|261.4|261.4|261.3|261.4|261.4|261.4|261.3|250
1635956730000|2021-11-03 16:25:30|||||||||2150
1635956740000|2021-11-03 16:25:40|261.5||261.4||261.5||261.4||15301
1635956790000|2021-11-03 16:26:30|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|67478
1635956800000|2021-11-03 16:26:40|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.4|12159
1635956830000|2021-11-03 16:27:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|8077
1635956850000|2021-11-03 16:27:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|11439
1635956860000|2021-11-03 16:27:40|261.8||261.7||261.8||261.7||2359
1635956870000|2021-11-03 16:27:50|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|14069
1635956880000|2021-11-03 16:28:00||261.7||261.6||261.7||261.6|5702
1635956890000|2021-11-03 16:28:10|||||||||100
1635956900000|2021-11-03 16:28:20|261.7||261.7||261.7||261.7||0
1635956910000|2021-11-03 16:28:30|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|11319
1635956930000|2021-11-03 16:28:50||261.7||261.7||261.7||261.7|5528
1635956940000|2021-11-03 16:29:00||261.6||261.7||261.7||261.6|12736
1635956950000|2021-11-03 16:29:10|261.9||261.8||261.9||261.8||10557
1635956960000|2021-11-03 16:29:20|261.9||261.9||261.9||261.9||0
1635956970000|2021-11-03 16:29:30|262|261.8|261.9|261.8|262|261.8|261.9|261.7|26471
1635956980000|2021-11-03 16:29:40||261.7||261.7||261.7||261.7|5876
1635956990000|2021-11-03 16:29:50|||||||||2718
1636012820000|2021-11-04 08:00:20|261.9|261.6|262.3|261.9|262.3|262|261.9|261.6|8545
1636012830000|2021-11-04 08:00:30|262.5|262|262.4|262.1|262.5|262.1|262.4|262|2200
1636012840000|2021-11-04 08:00:40|262.5|262.2|262.5|262.2|262.5|262.2|262.5|262.2|0
1636012860000|2021-11-04 08:01:00|262.7|262.3|263.1|262.7|263.1|262.7|262.7|262.3|2881
1636012870000|2021-11-04 08:01:10|263|262.5|263|262.5|263|262.5|263|262.5|3760
1636012880000|2021-11-04 08:01:20|263.1|262.7|263.1|262.7|263.1|262.7|263.1|262.7|0
1636012900000|2021-11-04 08:01:40|263|262.5|263|262.5|263|262.5|263|262.5|0
1636012910000|2021-11-04 08:01:50|262.7|262.3|262.7|262.3|262.7|262.3|262.7|262.3|0
1636012930000|2021-11-04 08:02:10|262.4|262.2|262.3|262|262.4|262.2|262.3|261.9|99
1636012940000|2021-11-04 08:02:20|262.4||262.4||262.4||262.4||0
1636012950000|2021-11-04 08:02:30|262.3||262.3||262.3||262.3||0
1636013000000|2021-11-04 08:03:20|262.1|261.7|262.2|261.8|262.2|261.8|262.1|261.7|9465
1636013010000|2021-11-04 08:03:30|262.1||262.1||262.1||262.1||0
1636013030000|2021-11-04 08:03:50|262.2|261.5|261.8|261.4|262.2|261.5|261.6|261.4|5714
1636013050000|2021-11-04 08:04:10|261.7|261.3|261.7|261.3|261.7|261.3|261.7|261.3|0
1636013070000|2021-11-04 08:04:30|261.5|261.2|261.5|261.2|261.5|261.2|261.5|261.2|441
1636013080000|2021-11-04 08:04:40||261.3||261.3||261.3||261.3|0
1636013090000|2021-11-04 08:04:50|261.4|261.1|261.4|261.2|261.4|261.2|261.4|261.1|3887
1636013100000|2021-11-04 08:05:00|261.5|261.5|261.8|261.5|261.8|261.5|261.5|261.5|0
1636013110000|2021-11-04 08:05:10|261.9|261.6|261.9|261.6|261.9|261.6|261.9|261.6|0
1636013160000|2021-11-04 08:06:00|261.8|261.5|261.7|261.5|261.8|261.5|261.7|261.5|1655
1636013170000|2021-11-04 08:06:10|261.5|261.2|261.5|261.2|261.6|261.2|261.5|261.2|1686
1636013180000|2021-11-04 08:06:20|261.6||261.6||261.6||261.6||0
1636013190000|2021-11-04 08:06:30|261.5||261.5||261.5||261.5||0
1636013200000|2021-11-04 08:06:40|261.6||261.6||261.6||261.6||0
1636013210000|2021-11-04 08:06:50|261.5|261.3|261.6|261.3|261.6|261.3|261.5|261.3|0
1636013220000|2021-11-04 08:07:00||261.4||261.4||261.4||261.4|0
1636013240000|2021-11-04 08:07:20|261.5|261.2|261.5|261.2|261.5|261.2|261.5|261.2|0
1636013270000|2021-11-04 08:07:50|||||||||30
1636013320000|2021-11-04 08:08:40|261.4||261.4||261.4||261.4||0
1636013340000|2021-11-04 08:09:00|||||||||469
1636013350000|2021-11-04 08:09:10|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|1259
1636013380000|2021-11-04 08:09:40||261||261.1||261.1||261|1218
1636013390000|2021-11-04 08:09:50|261.4||261.4||261.4||261.4||0
1636013400000|2021-11-04 08:10:00||261.2||261.2||261.2||261.2|7666
1636013410000|2021-11-04 08:10:10|261.6|261.3|261.6|261.3|261.6|261.3|261.6|261.3|865
1636013420000|2021-11-04 08:10:20|261.5|261.2|261.4|261.1|261.5|261.2|261.4|261.1|2358
1636013430000|2021-11-04 08:10:30|261.5|261.2|261.5|261.2|261.5|261.2|261.5|261.2|0
1636013480000|2021-11-04 08:11:20|||||||||1200
1636013530000|2021-11-04 08:12:10|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|684
1636013540000|2021-11-04 08:12:20|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1636013560000|2021-11-04 08:12:40||261.3||261.3||261.3||261.3|0
1636013570000|2021-11-04 08:12:50||261.4||261.4||261.4||261.4|0
1636013590000|2021-11-04 08:13:10|261.5|261.3|261.3|261|261.5|261.3|261.3|261|603
1636013620000|2021-11-04 08:13:40||261.1||261||261.1||261|2001
1636013630000|2021-11-04 08:13:50|261.2||261.2||261.2||261.2||209
1636013650000|2021-11-04 08:14:10|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|8545
1636013670000|2021-11-04 08:14:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|3171
1636013680000|2021-11-04 08:14:40|261.4|261.3|261.4|261.2|261.5|261.3|261.4|261.2|1087
1636013700000|2021-11-04 08:15:00|261.5|261.3|261.7|261.6|261.8|261.7|261.5|261.3|7980
1636013750000|2021-11-04 08:15:50|261.8|261.7|261.6|261.5|261.9|261.8|261.6|261.5|19038
1636013770000|2021-11-04 08:16:10|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|10000
1636013790000|2021-11-04 08:16:30|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|3953
1636013820000|2021-11-04 08:17:00|261.6||261.6||261.6||261.6||137
1636013850000|2021-11-04 08:17:30|261.7|261.4|261.6|261.5|261.7|261.6|261.6|261.4|7133
1636013860000|2021-11-04 08:17:40|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|3962
1636013870000|2021-11-04 08:17:50||261.5||261.4||261.5||261.4|0
1636013910000|2021-11-04 08:18:30||261.5||261.4||261.5||261.4|0
1636013940000|2021-11-04 08:19:00|261.5|261.3|261.4|261.2|261.5|261.3|261.3|261.2|5643
1636013950000|2021-11-04 08:19:10|261.5|261.3|261.5|261.3|261.5|261.4|261.5|261.3|6811
1636013970000|2021-11-04 08:19:30|261.4||261.5||261.5||261.4||0
1636013990000|2021-11-04 08:19:50|261.4||261.5||261.5||261.4||4000
1636014000000|2021-11-04 08:20:00|261.4|261.2|261.2|261.1|261.4|261.2|261.2|261.1|5632
1636014010000|2021-11-04 08:20:10|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|6561
1636014040000|2021-11-04 08:20:40||261.2||261.1||261.2||261.1|0
1636014050000|2021-11-04 08:20:50|261.4|261.2|261.7|261.5|261.7|261.5|261.4|261.2|8554
1636014060000|2021-11-04 08:21:00|261.6|261.4|261.6|261.5|261.6|261.5|261.6|261.4|0
1636014120000|2021-11-04 08:22:00|261.5|261.4|261.4|261.2|261.5|261.4|261.4|261.2|361
1636014150000|2021-11-04 08:22:30|261.5|261.3|261.5|261.3|261.6|261.4|261.5|261.3|17414
1636014170000|2021-11-04 08:22:50|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1636014230000|2021-11-04 08:23:50|261.3||261.3||261.3||261.3||0
1636014240000|2021-11-04 08:24:00|261.4||261.4||261.4||261.4||0
1636014250000|2021-11-04 08:24:10||261.3||261.2||261.3||261.2|0
1636014260000|2021-11-04 08:24:20|261.5|261.3|261.5|261.4|261.6|261.4|261.5|261.3|9039
1636014280000|2021-11-04 08:24:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|8994
1636014300000|2021-11-04 08:25:00|||||||||1
1636014310000|2021-11-04 08:25:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.2|1038
1636014320000|2021-11-04 08:25:20||261.2||261.2||261.2||261.2|0
1636014330000|2021-11-04 08:25:30||261.3||261.3||261.3||261.3|0
1636014340000|2021-11-04 08:25:40|261.3|261.2|261.3|261.1|261.4|261.2|261.3|261.1|653
1636014350000|2021-11-04 08:25:50|261.4|261.2|261.4|261.3|261.4|261.3|261.4|261.2|2500
1636014390000|2021-11-04 08:26:30|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|3611
1636014400000|2021-11-04 08:26:40|261.3||261.3||261.3||261.3||0
1636014420000|2021-11-04 08:27:00|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|21658
1636014440000|2021-11-04 08:27:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|0
1636014450000|2021-11-04 08:27:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|5468
1636014490000|2021-11-04 08:28:10||261.1||261.1||261.1||261.1|0
1636014510000|2021-11-04 08:28:30|261.2|261.2|261.2|261.1|261.2|261.2|261.2|261.1|0
1636014520000|2021-11-04 08:28:40|||||||||500
1636014530000|2021-11-04 08:28:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2629
1636014540000|2021-11-04 08:29:00||261.1||261.1||261.1||261.1|0
1636014550000|2021-11-04 08:29:10||261.2||261.2||261.2||261.2|0
1636014560000|2021-11-04 08:29:20|261.4|261.3|261.6|261.4|261.6|261.4|261.4|261.2|38529
1636014610000|2021-11-04 08:30:10|261.7|261.5|261.8|261.6|261.8|261.6|261.6|261.5|9437
1636014620000|2021-11-04 08:30:20|261.9|261.7|261.8|261.7|261.9|261.7|261.8|261.7|0
1636014630000|2021-11-04 08:30:30|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|5279
1636014710000|2021-11-04 08:31:50|261.9|261.7|261.9|261.8|262|261.8|261.9|261.7|10028
1636014720000|2021-11-04 08:32:00|262||262||262||262||0
1636014760000|2021-11-04 08:32:40|261.9||262||262||261.9||0
1636014780000|2021-11-04 08:33:00|261.9|261.9|262|261.9|262|261.9|261.9|261.9|1480
1636014790000|2021-11-04 08:33:10||261.8||261.8||261.8||261.8|1352
1636014810000|2021-11-04 08:33:30|262.1|261.9|262.1|262|262.1|262|262.1|261.9|14084
1636014860000|2021-11-04 08:34:20|262.2|262.1|262.2|262.1|262.2|262.1|262.1|262|6833
1636014880000|2021-11-04 08:34:40|262.3||262.3||262.3||262.3||2866
1636014890000|2021-11-04 08:34:50||262.2||262.2||262.2||262.2|0
1636014940000|2021-11-04 08:35:40|||||||||439
1636014950000|2021-11-04 08:35:50|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|15446
1636014980000|2021-11-04 08:36:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4410
1636015000000|2021-11-04 08:36:40|||||||||1832
1636015050000|2021-11-04 08:37:30|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|7833
1636015070000|2021-11-04 08:37:50|262.3|262.3|262.3|262.2|262.3|262.3|262.3|262.2|10896
1636015110000|2021-11-04 08:38:30|||||||||1407
1636015120000|2021-11-04 08:38:40|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|2034
1636015180000|2021-11-04 08:39:40|262.6|262.4|262.7|262.5|262.7|262.5|262.5|262.4|17425
1636015230000|2021-11-04 08:40:30|262.6|262.4|262.5|262.3|262.6|262.4|262.4|262.3|10036
1636015240000|2021-11-04 08:40:40||262.4||262.3||262.4||262.3|1018
1636015270000|2021-11-04 08:41:10|262.4|262.4|262.6|262.4|262.6|262.5|262.4|262.4|7864
1636015280000|2021-11-04 08:41:20|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.5|7492
1636015290000|2021-11-04 08:41:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|0
1636015310000|2021-11-04 08:41:50|262.7|262.6|262.6|262.4|262.7|262.6|262.5|262.4|7300
1636015330000|2021-11-04 08:42:10||262.5||262.5||262.5||262.5|0
1636015380000|2021-11-04 08:43:00|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|5199
1636015440000|2021-11-04 08:44:00|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|15500
1636015450000|2021-11-04 08:44:10|262.7||262.8||262.8||262.7||0
1636015460000|2021-11-04 08:44:20|262.7||262.7||262.7||262.7||0
1636015500000|2021-11-04 08:45:00|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|9126
1636015510000|2021-11-04 08:45:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|762
1636015540000|2021-11-04 08:45:40|262.9|262.6|262.8|262.7|262.9|262.7|262.7|262.6|2038
1636015550000|2021-11-04 08:45:50|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|3072
1636015560000|2021-11-04 08:46:00||262.7||262.7||262.7||262.7|0
1636015590000|2021-11-04 08:46:30|262.9||262.8||262.9||262.8||0
1636015600000|2021-11-04 08:46:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3289
1636015610000|2021-11-04 08:46:50||262.7||262.7||262.7||262.7|0
1636015620000|2021-11-04 08:47:00|262.8||262.8||262.8||262.8||0
1636015680000|2021-11-04 08:48:00|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|12095
1636015710000|2021-11-04 08:48:30|263|262.9|263|262.9|263.1|263|263|262.9|32463
1636015720000|2021-11-04 08:48:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|8960
1636015730000|2021-11-04 08:48:50|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|1658
1636015750000|2021-11-04 08:49:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1486
1636015790000|2021-11-04 08:49:50|263||262.9||263||262.9||0
1636015810000|2021-11-04 08:50:10|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|12874
1636015820000|2021-11-04 08:50:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2248
1636015850000|2021-11-04 08:50:50|||||||||2000
1636015900000|2021-11-04 08:51:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3445
1636015910000|2021-11-04 08:51:50|263|262.9|263|262.8|263|262.9|263|262.8|12672
1636015940000|2021-11-04 08:52:20|262.9||262.9||262.9||262.9||0
1636015960000|2021-11-04 08:52:40|263|262.9|263|262.9|263|262.9|263|262.9|0
1636015980000|2021-11-04 08:53:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5959
1636016020000|2021-11-04 08:53:40|||||||||7919
1636016050000|2021-11-04 08:54:10|263|262.9|263|262.9|263|262.9|263|262.9|6253
1636016110000|2021-11-04 08:55:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1449
1636016120000|2021-11-04 08:55:20|263||262.9||263||262.9||3310
1636016160000|2021-11-04 08:56:00|||||||||5358
1636016170000|2021-11-04 08:56:10|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|8841
1636016180000|2021-11-04 08:56:20||262.7||262.7||262.7||262.7|0
1636016190000|2021-11-04 08:56:30||262.6||262.6||262.6||262.6|0
1636016230000|2021-11-04 08:57:10|262.7||262.7||262.7||262.7||0
1636016260000|2021-11-04 08:57:40|||||||||4337
1636016300000|2021-11-04 08:58:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6743
1636016310000|2021-11-04 08:58:30|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|7495
1636016320000|2021-11-04 08:58:40|262.6|262.6|262.7|262.5|262.7|262.6|262.6|262.5|2500
1636016360000|2021-11-04 08:59:20||262.6||262.6||262.6||262.6|0
1636016380000|2021-11-04 08:59:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1437
1636016400000|2021-11-04 09:00:00|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|17824
1636016420000|2021-11-04 09:00:20|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|6093
1636016430000|2021-11-04 09:00:30|||||||||37
1636016450000|2021-11-04 09:00:50|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|3890
1636016460000|2021-11-04 09:01:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4
1636016480000|2021-11-04 09:01:20|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|10300
1636016500000|2021-11-04 09:01:40|262.8||262.8||262.8||262.8||0
1636016510000|2021-11-04 09:01:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|20057
1636016520000|2021-11-04 09:02:00|||||||||6813
1636016540000|2021-11-04 09:02:20|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|3291
1636016560000|2021-11-04 09:02:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3788
1636016580000|2021-11-04 09:03:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2615
1636016620000|2021-11-04 09:03:40|||||||||3965
1636016720000|2021-11-04 09:05:20|262.7||262.6||262.7||262.6||4811
1636016730000|2021-11-04 09:05:30|262.7||262.7||262.7||262.7||0
1636016740000|2021-11-04 09:05:40|262.6||262.6||262.6||262.6||0
1636016790000|2021-11-04 09:06:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2155
1636016810000|2021-11-04 09:06:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|0
1636016820000|2021-11-04 09:07:00|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|2500
1636016860000|2021-11-04 09:07:40|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.4|10408
1636016900000|2021-11-04 09:08:20|262.7|262.5|262.8|262.7|262.8|262.7|262.7|262.5|28659
1636016920000|2021-11-04 09:08:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3169
1636016970000|2021-11-04 09:09:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1632
1636017000000|2021-11-04 09:10:00||262.6||262.7||262.7||262.6|16030
1636017010000|2021-11-04 09:10:10|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|3699
1636017040000|2021-11-04 09:10:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|671
1636017100000|2021-11-04 09:11:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3566
1636017120000|2021-11-04 09:12:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3336
1636017130000|2021-11-04 09:12:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2500
1636017140000|2021-11-04 09:12:20|||||||||10000
1636017210000|2021-11-04 09:13:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|9091
1636017220000|2021-11-04 09:13:40|263||263||263||263||6442
1636017250000|2021-11-04 09:14:10||262.9||262.9||262.9||262.9|0
1636017400000|2021-11-04 09:16:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7709
1636017430000|2021-11-04 09:17:10|263|262.9|263|262.9|263|262.9|263|262.9|4470
1636017590000|2021-11-04 09:19:50|||||||||2
1636017620000|2021-11-04 09:20:20|263.1|263|263.1|263|263.1|263|263.1|263|24283
1636017640000|2021-11-04 09:20:40|263|262.9|262.8|262.7|263|262.9|262.8|262.7|16800
1636017660000|2021-11-04 09:21:00||262.6||262.6||262.6||262.6|5274
1636017680000|2021-11-04 09:21:20|262.7||262.7||262.7||262.7||9232
1636017700000|2021-11-04 09:21:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1695
1636017720000|2021-11-04 09:22:00|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|19746
1636017730000|2021-11-04 09:22:10||262.6||262.6||262.6||262.6|0
1636017840000|2021-11-04 09:24:00|||||||||2206
1636017900000|2021-11-04 09:25:00|262.6|262.5|262.5|262.3|262.6|262.5|262.4|262.3|20784
1636017930000|2021-11-04 09:25:30|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.3|9763
1636017940000|2021-11-04 09:25:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|800
1636017970000|2021-11-04 09:26:10|262.3|262.2|262.5|262.4|262.5|262.4|262.3|262.2|30387
1636017980000|2021-11-04 09:26:20|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.2|4918
1636018010000|2021-11-04 09:26:50|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|4341
1636018040000|2021-11-04 09:27:20|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.3|11568
1636018130000|2021-11-04 09:28:50|262.6||262.6||262.6||262.6||10185
1636018140000|2021-11-04 09:29:00|262.5||262.5||262.5||262.5||0
1636018180000|2021-11-04 09:29:40|262.6||262.6||262.6||262.6||3264
1636018190000|2021-11-04 09:29:50|262.5||262.5||262.5||262.5||0
1636018200000|2021-11-04 09:30:00|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|17492
1636018220000|2021-11-04 09:30:20||262.4||262.4||262.4||262.3|0
1636018230000|2021-11-04 09:30:30||262.3||262.3||262.3||262.3|2500
1636018260000|2021-11-04 09:31:00|262.4||262.4||262.4||262.4||0
1636018280000|2021-11-04 09:31:20|262.5||262.5||262.5||262.5||2833
1636018320000|2021-11-04 09:32:00|262.4||262.4||262.4||262.4||0
1636018430000|2021-11-04 09:33:50|||||||||30
1636018480000|2021-11-04 09:34:40|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.4|13999
1636018490000|2021-11-04 09:34:50|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|9212
1636018520000|2021-11-04 09:35:20|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|9084
1636018560000|2021-11-04 09:36:00|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|8648
1636018620000|2021-11-04 09:37:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4230
1636018780000|2021-11-04 09:39:40|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|10917
1636018790000|2021-11-04 09:39:50|||||||||400
1636018810000|2021-11-04 09:40:10||262.3||262.3||262.3||262.3|0
1636018820000|2021-11-04 09:40:20||262.4||262.4||262.4||262.4|0
1636018830000|2021-11-04 09:40:30|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|4014
1636018880000|2021-11-04 09:41:20||262.4||262.3||262.4||262.3|0
1636018900000|2021-11-04 09:41:40|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|135
1636018920000|2021-11-04 09:42:00|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|22962
1636018930000|2021-11-04 09:42:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|0
1636018950000|2021-11-04 09:42:30|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|16488
1636019000000|2021-11-04 09:43:20|262.7|262.7|262.7|262.6|262.7|262.7|262.7|262.6|3283
1636019010000|2021-11-04 09:43:30|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|6242
1636019020000|2021-11-04 09:43:40||262.6||262.6||262.6||262.6|0
1636019120000|2021-11-04 09:45:20|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|5426
1636019150000|2021-11-04 09:45:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|580
1636019180000|2021-11-04 09:46:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|983
1636019220000|2021-11-04 09:47:00|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|8336
1636019250000|2021-11-04 09:47:30||262.1||262.1||262.1||262.1|0
1636019320000|2021-11-04 09:48:40||262.2||262.2||262.2||262.2|0
1636019490000|2021-11-04 09:51:30|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|18277
1636019610000|2021-11-04 09:53:30||262.3||262.3||262.3||262.3|0
1636019620000|2021-11-04 09:53:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|8186
1636019660000|2021-11-04 09:54:20|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|348
1636019700000|2021-11-04 09:55:00|262.4||262.4||262.4||262.4||0
1636019710000|2021-11-04 09:55:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5267
1636019720000|2021-11-04 09:55:20|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|935
1636019830000|2021-11-04 09:57:10|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|4962
1636019860000|2021-11-04 09:57:40|262.4|262.2|262.4|262.2|262.4|262.3|262.4|262.2|9044
1636019910000|2021-11-04 09:58:30|262.3|262.3|262.4|262.3|262.5|262.4|262.3|262.3|18054
1636019920000|2021-11-04 09:58:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|2500
1636019930000|2021-11-04 09:58:50||262.3||262.3||262.3||262.3|782
1636019970000|2021-11-04 09:59:30|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|2621
1636020000000|2021-11-04 10:00:00|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|2500
1636020020000|2021-11-04 10:00:20|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|10547
1636020040000|2021-11-04 10:00:40||262.2||262.2||262.2||262.2|0
1636020070000|2021-11-04 10:01:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|763
1636020110000|2021-11-04 10:01:50|||||||||3813
1636020120000|2021-11-04 10:02:00|262.3||262.2||262.3||262.2||13386
1636020130000|2021-11-04 10:02:10|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|7500
1636020170000|2021-11-04 10:02:50|262.2||262.2||262.2||262.2||0
1636020240000|2021-11-04 10:04:00|||||||||3582
1636020320000|2021-11-04 10:05:20|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|13606
1636020330000|2021-11-04 10:05:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|0
1636020370000|2021-11-04 10:06:10|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|10938
1636020390000|2021-11-04 10:06:30|||||||||16
1636020410000|2021-11-04 10:06:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3140
1636020470000|2021-11-04 10:07:50|262.1|262|262.1|262|262.2|262.1|262.1|262|28286
1636020480000|2021-11-04 10:08:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3558
1636020510000|2021-11-04 10:08:30|||||||||1800
1636020540000|2021-11-04 10:09:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4851
1636020640000|2021-11-04 10:10:40|262.2|262.1|262.2|262|262.2|262.1|262.2|262|12253
1636020660000|2021-11-04 10:11:00||262.1||262||262.1||262|0
1636020680000|2021-11-04 10:11:20||262.1||262.1||262.1||262.1|0
1636020700000|2021-11-04 10:11:40|||||||||8694
1636020720000|2021-11-04 10:12:00|||||||||3017
1636020780000|2021-11-04 10:13:00||262||262.1||262.1||262|0
1636020910000|2021-11-04 10:15:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|16119
1636020920000|2021-11-04 10:15:20|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|8485
1636020950000|2021-11-04 10:15:50|||||||||2276
1636021020000|2021-11-04 10:17:00|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|543
1636021120000|2021-11-04 10:18:40|||||||||4312
1636021140000|2021-11-04 10:19:00|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|11140
1636021210000|2021-11-04 10:20:10|||||||||250
1636021220000|2021-11-04 10:20:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1772
1636021260000|2021-11-04 10:21:00|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|3865
1636021310000|2021-11-04 10:21:50|||||||||1051
1636021330000|2021-11-04 10:22:10|262.7||262.6||262.7||262.6||15594
1636021370000|2021-11-04 10:22:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|699
1636021420000|2021-11-04 10:23:40|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|10211
1636021500000|2021-11-04 10:25:00|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|6629
1636021520000|2021-11-04 10:25:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|7676
1636021540000|2021-11-04 10:25:40||262.4||262.5||262.5||262.4|4613
1636021550000|2021-11-04 10:25:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5
1636021630000|2021-11-04 10:27:10|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|22545
1636021640000|2021-11-04 10:27:20|262.4||262.4||262.4||262.4||0
1636021730000|2021-11-04 10:28:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|10358
1636021850000|2021-11-04 10:30:50|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|39395
1636021860000|2021-11-04 10:31:00||262.1||262.1||262.1||262.1|3391
1636021880000|2021-11-04 10:31:20|||||||||1300
1636021910000|2021-11-04 10:31:50|262.2|262|262.1|262|262.2|262|262.1|262|4178
1636021920000|2021-11-04 10:32:00|||||||||452
1636021930000|2021-11-04 10:32:10|262.2|262.1|262.1|262|262.2|262.1|262.1|262|17579
1636021940000|2021-11-04 10:32:20|262.2|262.1|262.1|262|262.2|262.1|262.1|262|18107
1636021960000|2021-11-04 10:32:40|262|261.9|261.9|261.7|262.1|262|261.8|261.7|47772
1636021970000|2021-11-04 10:32:50|261.8|261.6|261.8|261.7|261.9|261.7|261.8|261.6|18693
1636021980000|2021-11-04 10:33:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|769
1636021990000|2021-11-04 10:33:10|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|64906
1636022000000|2021-11-04 10:33:20||261.3||261.3||261.3||261.3|3884
1636022010000|2021-11-04 10:33:30|261.4||261.4||261.4||261.4||0
1636022020000|2021-11-04 10:33:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4500
1636022030000|2021-11-04 10:33:50|||||||||2825
1636022040000|2021-11-04 10:34:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|765
1636022050000|2021-11-04 10:34:10|261.5||261.4||261.5||261.4||5297
1636022060000|2021-11-04 10:34:20|261.3|261.2|261.2|261.1|261.3|261.3|261.2|261.1|36902
1636022090000|2021-11-04 10:34:50|261.1|261|261|260.9|261.1|261|261|260.9|56698
1636022100000|2021-11-04 10:35:00|260.9|260.8|261|260.8|261|260.9|260.9|260.8|35452
1636022110000|2021-11-04 10:35:10|261.1|260.9|261|260.9|261.1|260.9|261|260.9|1486
1636022120000|2021-11-04 10:35:20|261.1|261|261.1|260.9|261.2|261|261.1|260.9|84
1636022200000|2021-11-04 10:36:40|261|260.8|261|260.9|261|260.9|260.9|260.8|4313
1636022260000|2021-11-04 10:37:40|261.1|261|261|260.9|261.1|261|261|260.9|24679
1636022290000|2021-11-04 10:38:10||260.8||260.9||260.9||260.8|5997
1636022310000|2021-11-04 10:38:30||260.8||260.8||260.9||260.8|200
1636022350000|2021-11-04 10:39:10||260.9||260.9||260.9||260.9|0
1636022360000|2021-11-04 10:39:20|||||||||1621
1636022460000|2021-11-04 10:41:00|261.1|261|261.1|261|261.1|261|261|261|10646
1636022500000|2021-11-04 10:41:40|261.2||261.2||261.2||261.2||4177
1636022520000|2021-11-04 10:42:00|261.3|261.1|261.2|261.1|261.4|261.2|261.2|261.1|21312
1636022530000|2021-11-04 10:42:10|261.1|261|261.1|261|261.1|261|261.1|261|4716
1636022600000|2021-11-04 10:43:20|261|260.9|261.1|261|261.1|261|261|260.9|27303
1636022610000|2021-11-04 10:43:30||260.9||260.9||260.9||260.9|0
1636022620000|2021-11-04 10:43:40||261||261||261||261|0
1636022700000|2021-11-04 10:45:00|||||||||906
1636022760000|2021-11-04 10:46:00|261|260.9|260.8|260.7|261|260.9|260.8|260.7|22933
1636022770000|2021-11-04 10:46:10|||||||||283
1636022790000|2021-11-04 10:46:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|16783
1636022800000|2021-11-04 10:46:40||260.6||260.7||260.7||260.6|3728
1636022830000|2021-11-04 10:47:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|12926
1636022860000|2021-11-04 10:47:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|7927
1636022870000|2021-11-04 10:47:50|260.9|260.6|260.9|260.8|260.9|260.8|260.8|260.6|24525
1636022890000|2021-11-04 10:48:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|12208
1636022910000|2021-11-04 10:48:30|261||260.9||261||260.9||0
1636022960000|2021-11-04 10:49:20|261|260.9|261|260.9|261.1|261|261|260.8|18244
1636022970000|2021-11-04 10:49:30|||||||||3000
1636023070000|2021-11-04 10:51:10|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|18640
1636023100000|2021-11-04 10:51:40|261|260.9|261|260.9|261|260.9|261|260.9|6283
1636023190000|2021-11-04 10:53:10|261.1|261|261.1|260.9|261.1|261|261.1|260.9|10591
1636023230000|2021-11-04 10:53:50|261.2|261|261.1|261|261.2|261.1|261.1|261|16950
1636023260000|2021-11-04 10:54:20|261|260.9|261.1|261|261.1|261|261|260.9|15965
1636023270000|2021-11-04 10:54:30|261.2||261.1||261.2||261.1||0
1636023310000|2021-11-04 10:55:10|261|260.9|261|260.9|261|260.9|261|260.9|281
1636023320000|2021-11-04 10:55:20|261.1||261||261.1||261||780
1636023360000|2021-11-04 10:56:00|||||||||7094
1636023530000|2021-11-04 10:58:50|260.9|260.8|261.1|260.9|261.1|261|260.8|260.7|76727
1636023590000|2021-11-04 10:59:50||261||261||261||261|0
1636023600000|2021-11-04 11:00:00|261|260.9|261|260.9|261|260.9|261|260.9|2124
1636023610000|2021-11-04 11:00:10|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|50489
1636023620000|2021-11-04 11:00:20|||||||||25
1636023650000|2021-11-04 11:00:50|||||||||2000
1636023740000|2021-11-04 11:02:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|12767
1636023820000|2021-11-04 11:03:40|261|260.9|261|260.9|261|260.9|261|260.9|18789
1636023830000|2021-11-04 11:03:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|17486
1636023850000|2021-11-04 11:04:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2886
1636023870000|2021-11-04 11:04:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|14742
1636024070000|2021-11-04 11:07:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4366
1636024080000|2021-11-04 11:08:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|17874
1636024090000|2021-11-04 11:08:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6845
1636024130000|2021-11-04 11:08:50|||||||||10422
1636024260000|2021-11-04 11:11:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|16845
1636024290000|2021-11-04 11:11:30|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|24385
1636024300000|2021-11-04 11:11:40||260.7||260.7||260.7||260.7|0
1636024310000|2021-11-04 11:11:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2500
1636024320000|2021-11-04 11:12:00|||||||||1409
1636024480000|2021-11-04 11:14:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|7324
1636024520000|2021-11-04 11:15:20|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|24828
1636024530000|2021-11-04 11:15:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|249
1636024550000|2021-11-04 11:15:50|||||||||1232
1636024580000|2021-11-04 11:16:20|||||||||2817
1636024620000|2021-11-04 11:17:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|6975
1636024640000|2021-11-04 11:17:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5331
1636024740000|2021-11-04 11:19:00|261|260.9|261|260.9|261|260.9|261|260.9|777
1636024860000|2021-11-04 11:21:00|261.1|261|261.1|260.9|261.1|261|261|260.9|6541
1636024980000|2021-11-04 11:23:00|261.2|261|261.2|261.1|261.2|261.1|261.2|261|9495
1636025000000|2021-11-04 11:23:20|261.1|261|261.1|261|261.2|261|261.1|261|13509
1636025010000|2021-11-04 11:23:30|261.2||261.2||261.2||261.1||0
1636025040000|2021-11-04 11:24:00||261.1||261.1||261.1||261.1|0
1636025270000|2021-11-04 11:27:50|261.1|261|261.1|261|261.1|261|261.1|261|7300
1636025300000|2021-11-04 11:28:20|261|260.9|261|260.9|261|260.9|260.9|260.8|19432
1636025310000|2021-11-04 11:28:30|261.1|261|261.2|261|261.2|261.1|261.1|261|3892
1636025320000|2021-11-04 11:28:40||261.1||261.1||261.1||261.1|0
1636025330000|2021-11-04 11:28:50|||||||||3000
1636025400000|2021-11-04 11:30:00||261||261||261||261|7320
1636025420000|2021-11-04 11:30:20||261.1||261.1||261.1||261.1|0
1636025560000|2021-11-04 11:32:40|261.1|261|261.2|261.1|261.2|261.1|261.1|261|15123
1636025680000|2021-11-04 11:34:40|261.1|261|261.1|261|261.1|261|261.1|261|5698
1636025690000|2021-11-04 11:34:50|||||||||15
1636025770000|2021-11-04 11:36:10||260.9||261||261||260.9|8598
1636025790000|2021-11-04 11:36:30||260.9||260.9||260.9||260.9|537
1636025820000|2021-11-04 11:37:00|261|261|261|260.9|261|261|261|260.9|3786
1636025860000|2021-11-04 11:37:40|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|11285
1636025890000|2021-11-04 11:38:10||260.8||260.8||260.8||260.8|0
1636025940000|2021-11-04 11:39:00|||||||||10000
1636026000000|2021-11-04 11:40:00|||||||||6749
1636026020000|2021-11-04 11:40:20|||||||||1000
1636026080000|2021-11-04 11:41:20|||||||||200
1636026120000|2021-11-04 11:42:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3989
1636026130000|2021-11-04 11:42:10|||||||||10
1636026150000|2021-11-04 11:42:30||260.6||260.6||260.6||260.6|3087
1636026230000|2021-11-04 11:43:50|260.7||260.7||260.7||260.7||6463
1636026270000|2021-11-04 11:44:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5045
1636026300000|2021-11-04 11:45:00|||||||||100
1636026350000|2021-11-04 11:45:50|||||||||5685
1636026450000|2021-11-04 11:47:30|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|13842
1636026490000|2021-11-04 11:48:10|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|5652
1636026620000|2021-11-04 11:50:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|12188
1636026720000|2021-11-04 11:52:00|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|15263
1636026730000|2021-11-04 11:52:10|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|16080
1636026810000|2021-11-04 11:53:30||260.7||260.7||260.7||260.7|0
1636026870000|2021-11-04 11:54:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6886
1636026910000|2021-11-04 11:55:10|||||||||741
1636026930000|2021-11-04 11:55:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|16255
1636026940000|2021-11-04 11:55:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1633
1636027010000|2021-11-04 11:56:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|4866
1636027020000|2021-11-04 11:57:00|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|7612
1636027030000|2021-11-04 11:57:10|260.7|260.7|260.7|260.6|260.7|260.7|260.7|260.6|2500
1636027040000|2021-11-04 11:57:20|260.8||260.7||260.8||260.7||0
1636027070000|2021-11-04 11:57:50|||||||||80
1636027120000|2021-11-04 11:58:40|||||||||3058
1636027170000|2021-11-04 11:59:30|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|30654
1636027190000|2021-11-04 11:59:50|260.5||260.5||260.5||260.5||0
1636027200000|2021-11-04 12:00:00|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|3280
1636027210000|2021-11-04 12:00:10|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|454
1636027220000|2021-11-04 12:00:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8886
1636027230000|2021-11-04 12:00:30|||||||||2
1636027240000|2021-11-04 12:00:40|260.8||260.8||260.8||260.8||3578
1636027330000|2021-11-04 12:02:10|260.9|260.7|261|260.9|261|260.9|260.9|260.7|10874
1636027350000|2021-11-04 12:02:30|260.9|260.8|261|260.8|261|260.8|260.9|260.8|7395
1636027360000|2021-11-04 12:02:40|260.9||260.9||260.9||260.9||0
1636027490000|2021-11-04 12:04:50|||||||||24000
1636027500000|2021-11-04 12:05:00|261|260.9|261|260.9|261|260.9|261|260.9|9424
1636027600000|2021-11-04 12:06:40|261.1|261|261|260.9|261.1|261|261|260.9|7713
1636027630000|2021-11-04 12:07:10|261.1||261.1||261.1||261.1||3172
1636027640000|2021-11-04 12:07:20||261||261||261||261|0
1636027670000|2021-11-04 12:07:50|261|260.9|261|260.9|261|260.9|261|260.9|786
1636027730000|2021-11-04 12:08:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|9930
1636027740000|2021-11-04 12:09:00|261|260.9|261|260.9|261|260.9|261|260.8|5976
1636027760000|2021-11-04 12:09:20|261.1|261|261.1|261|261.1|261|261.1|261|7859
1636027820000|2021-11-04 12:10:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5472
1636027920000|2021-11-04 12:12:00|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|2270
1636027980000|2021-11-04 12:13:00|||||||||200
1636028020000|2021-11-04 12:13:40|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|46406
1636028040000|2021-11-04 12:14:00|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|7475
1636028050000|2021-11-04 12:14:10|261.6||261.5||261.6||261.5||0
1636028060000|2021-11-04 12:14:20|261.6||261.5||261.6||261.5||1613
1636028080000|2021-11-04 12:14:40|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|7412
1636028100000|2021-11-04 12:15:00|261.6|261.4|261.6|261.5|261.6|261.5|261.6|261.4|0
1636028110000|2021-11-04 12:15:10|261.7||261.6||261.7||261.6||0
1636028130000|2021-11-04 12:15:30|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|11338
1636028140000|2021-11-04 12:15:40|261.7|261.5|261.7|261.6|261.7|261.6|261.7|261.5|21892
1636028160000|2021-11-04 12:16:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3265
1636028200000|2021-11-04 12:16:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1936
1636028360000|2021-11-04 12:19:20||261.5||261.6||261.6||261.5|3208
1636028400000|2021-11-04 12:20:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|765
1636028520000|2021-11-04 12:22:00|||||||||76
1636028550000|2021-11-04 12:22:30|||||||||500
1636028600000|2021-11-04 12:23:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|9758
1636028630000|2021-11-04 12:23:50|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.2|13494
1636028640000|2021-11-04 12:24:00|||||||||133
1636028650000|2021-11-04 12:24:10|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|7912
1636028690000|2021-11-04 12:24:50|261.4||261.4||261.4||261.4||0
1636028850000|2021-11-04 12:27:30|||||||||2485
1636028870000|2021-11-04 12:27:50|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|17609
1636029020000|2021-11-04 12:30:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|17571
1636029050000|2021-11-04 12:30:50|261.5||261.4||261.5||261.4||7512
1636029060000|2021-11-04 12:31:00|261.5||261.4||261.5||261.4||626
1636029090000|2021-11-04 12:31:30||261.2||261.3||261.3||261.2|10144
1636029120000|2021-11-04 12:32:00||261.2||261.2||261.2||261.2|2447
1636029130000|2021-11-04 12:32:10|261.3||261.3||261.3||261.3||0
1636029150000|2021-11-04 12:32:30|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|10700
1636029190000|2021-11-04 12:33:10|261.3||261.3||261.3||261.3||0
1636029200000|2021-11-04 12:33:20||261.1||261.1||261.1||261.1|2294
1636029210000|2021-11-04 12:33:30||261.2||261.2||261.2||261.2|0
1636029270000|2021-11-04 12:34:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|15996
1636029380000|2021-11-04 12:36:20|||||||||1236
1636029440000|2021-11-04 12:37:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|9914
1636029450000|2021-11-04 12:37:30|||||||||1312
1636029490000|2021-11-04 12:38:10|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|16969
1636029500000|2021-11-04 12:38:20|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|5127
1636029540000|2021-11-04 12:39:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|10765
1636029600000|2021-11-04 12:40:00|||||||||500
1636029620000|2021-11-04 12:40:20|261.5||261.4||261.5||261.4||6938
1636029700000|2021-11-04 12:41:40|||||||||2706
1636029710000|2021-11-04 12:41:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|667
1636029790000|2021-11-04 12:43:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|778
1636029840000|2021-11-04 12:44:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|8936
1636029850000|2021-11-04 12:44:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|10372
1636030080000|2021-11-04 12:48:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|20613
1636030120000|2021-11-04 12:48:40|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.3|7486
1636030130000|2021-11-04 12:48:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4281
1636030160000|2021-11-04 12:49:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|802
1636030210000|2021-11-04 12:50:10|||||||||20
1636030320000|2021-11-04 12:52:00|||||||||1912
1636030400000|2021-11-04 12:53:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6443
1636030420000|2021-11-04 12:53:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|18693
1636030470000|2021-11-04 12:54:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|0
1636030520000|2021-11-04 12:55:20|261.4||261.3||261.4||261.3||6506
1636030570000|2021-11-04 12:56:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5894
1636030600000|2021-11-04 12:56:40|261.1|261|261.2|261.1|261.2|261.1|261.1|261|2164
1636030670000|2021-11-04 12:57:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|18548
1636030710000|2021-11-04 12:58:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|785
1636030750000|2021-11-04 12:59:10|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|6701
1636030800000|2021-11-04 13:00:00||261.2||261.2||261.2||261.2|0
1636030970000|2021-11-04 13:02:50|||||||||1482
1636030980000|2021-11-04 13:03:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4582
1636031020000|2021-11-04 13:03:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6199
1636031040000|2021-11-04 13:04:00|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|766
1636031120000|2021-11-04 13:05:20|261.3||261.2||261.3||261.2||4420
1636031240000|2021-11-04 13:07:20|261.1|261|261.2|261.1|261.2|261.1|261.1|261|10617
1636031280000|2021-11-04 13:08:00|||||||||5
1636031320000|2021-11-04 13:08:40||261||261.1||261.1||261|17639
1636031340000|2021-11-04 13:09:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|9228
1636031510000|2021-11-04 13:11:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9323
1636031520000|2021-11-04 13:12:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|7085
1636031590000|2021-11-04 13:13:10|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|22296
1636031640000|2021-11-04 13:14:00|261.4||261.3||261.4||261.3||3165
1636031690000|2021-11-04 13:14:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3611
1636031800000|2021-11-04 13:16:40|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|8836
1636031810000|2021-11-04 13:16:50|||||||||1746
1636031820000|2021-11-04 13:17:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|807
1636031830000|2021-11-04 13:17:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2355
1636031850000|2021-11-04 13:17:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6137
1636031890000|2021-11-04 13:18:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4044
1636031910000|2021-11-04 13:18:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2576
1636031930000|2021-11-04 13:18:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|5324
1636031950000|2021-11-04 13:19:10|261.7||261.7||261.7||261.7||0
1636031970000|2021-11-04 13:19:30||261.6||261.6||261.6||261.6|13378
1636032060000|2021-11-04 13:21:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|18603
1636032070000|2021-11-04 13:21:10|261.9||261.9||261.9||261.9||3193
1636032120000|2021-11-04 13:22:00|261.8|261.8|261.8|261.7|261.9|261.8|261.8|261.7|6452
1636032130000|2021-11-04 13:22:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1592
1636032200000|2021-11-04 13:23:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3281
1636032220000|2021-11-04 13:23:40|261.9|261.8|261.8|261.6|261.9|261.8|261.8|261.6|9289
1636032230000|2021-11-04 13:23:50||261.7||261.7||261.7||261.7|0
1636032250000|2021-11-04 13:24:10||261.6||261.7||261.7||261.6|0
1636032270000|2021-11-04 13:24:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|782
1636032290000|2021-11-04 13:24:50|261.8|261.7|262|261.9|262|261.9|261.8|261.7|44432
1636032310000|2021-11-04 13:25:10|261.9|261.8|262.1|262|262.1|262|261.9|261.8|16008
1636032360000|2021-11-04 13:26:00|262|261.9|262|261.9|262|261.9|262|261.9|6152
1636032370000|2021-11-04 13:26:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|4037
1636032380000|2021-11-04 13:26:20|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|25464
1636032410000|2021-11-04 13:26:50|261.8||261.8||261.8||261.8||0
1636032420000|2021-11-04 13:27:00|261.9||261.9||261.9||261.8||9936
1636032440000|2021-11-04 13:27:20|261.8||261.8||261.8||261.8||0
1636032470000|2021-11-04 13:27:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3264
1636032480000|2021-11-04 13:28:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|765
1636032490000|2021-11-04 13:28:10|261.9||261.8||261.9||261.8||9348
1636032500000|2021-11-04 13:28:20|261.9|261.8|261.9|261.8|262|261.9|261.9|261.8|16050
1636032520000|2021-11-04 13:28:40|||||||||1013
1636032540000|2021-11-04 13:29:00||261.7||261.7||261.7||261.7|0
1636032550000|2021-11-04 13:29:10|262|261.8|262|261.9|262.1|262|262|261.8|11712
1636032580000|2021-11-04 13:29:40|262.1|262|262|261.9|262.1|262|262|261.9|19730
1636032600000|2021-11-04 13:30:00|262.1|262|262.1|262|262.1|262|262|261.9|6708
1636032610000|2021-11-04 13:30:10|262.2||262.2||262.2||262.1||6159
1636032630000|2021-11-04 13:30:30|262.1|261.9|262.1|261.9|262.1|261.9|262|261.9|5170
1636032670000|2021-11-04 13:31:10||262||261.9||262||261.9|914
1636032680000|2021-11-04 13:31:20|262|262|262.1|262|262.1|262|262|262|3311
1636032810000|2021-11-04 13:33:30|262|261.9|262|261.9|262|261.9|262|261.9|2987
1636032820000|2021-11-04 13:33:40|262.1|262|262.1|261.9|262.1|262|262.1|261.9|12404
1636032900000|2021-11-04 13:35:00|262.2|262|262.4|262.3|262.4|262.3|262.2|262|26368
1636032910000|2021-11-04 13:35:10|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|5435
1636032920000|2021-11-04 13:35:20||262.3||262.3||262.3||262.3|0
1636033040000|2021-11-04 13:37:20|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|5983
1636033050000|2021-11-04 13:37:30|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|11059
1636033060000|2021-11-04 13:37:40|262.2||262.2||262.2||262.2||0
1636033080000|2021-11-04 13:38:00|262.3||262.2||262.3||262.2||10677
1636033090000|2021-11-04 13:38:10|||||||||123
1636033100000|2021-11-04 13:38:20|||||||||988
1636033110000|2021-11-04 13:38:30|||||||||956
1636033120000|2021-11-04 13:38:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5716
1636033140000|2021-11-04 13:39:00|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|8830
1636033210000|2021-11-04 13:40:10||262.2||262.2||262.2||262.2|0
1636033220000|2021-11-04 13:40:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4785
1636033280000|2021-11-04 13:41:20|||||||||3641
1636033390000|2021-11-04 13:43:10|262.5||262.5||262.5||262.5||11072
1636033400000|2021-11-04 13:43:20|262.4|262.4|262.4|262.3|262.5|262.4|262.4|262.3|3177
1636033440000|2021-11-04 13:44:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3263
1636033480000|2021-11-04 13:44:40|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|9358
1636033490000|2021-11-04 13:44:50|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|2740
1636033510000|2021-11-04 13:45:10|262.5||262.5||262.5||262.5||0
1636033550000|2021-11-04 13:45:50|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|7763
1636033570000|2021-11-04 13:46:10|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|11836
1636033580000|2021-11-04 13:46:20|||||||||1531
1636033590000|2021-11-04 13:46:30|||||||||506
1636033630000|2021-11-04 13:47:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|25126
1636033650000|2021-11-04 13:47:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5422
1636033690000|2021-11-04 13:48:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|9241
1636033700000|2021-11-04 13:48:20|||||||||2000
1636033710000|2021-11-04 13:48:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3257
1636033720000|2021-11-04 13:48:40|262.4||262.3||262.4||262.3||1940
1636033760000|2021-11-04 13:49:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|25622
1636033770000|2021-11-04 13:49:30|||||||||3819
1636033810000|2021-11-04 13:50:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|10723
1636033820000|2021-11-04 13:50:20|||||||||1088
1636034070000|2021-11-04 13:54:30|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|37551
1636034080000|2021-11-04 13:54:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6518
1636034100000|2021-11-04 13:55:00|262.7||262.7||262.7||262.7||975
1636034110000|2021-11-04 13:55:10|262.6||262.7||262.7||262.6||3285
1636034130000|2021-11-04 13:55:30|262.6||262.7||262.7||262.6||0
1636034140000|2021-11-04 13:55:40|262.8|262.6|262.8|262.7|262.8|262.7|262.8|262.6|762
1636034170000|2021-11-04 13:56:10|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.5|11552
1636034220000|2021-11-04 13:57:00|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|12370
1636034270000|2021-11-04 13:57:50|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|3160
1636034280000|2021-11-04 13:58:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|14495
1636034290000|2021-11-04 13:58:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|11146
1636034350000|2021-11-04 13:59:10|263|262.8|263|262.9|263.1|263|262.9|262.8|166781
1636034360000|2021-11-04 13:59:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1636034370000|2021-11-04 13:59:30|263||262.9||263||262.9||0
1636034400000|2021-11-04 14:00:00|263|262.9|263|262.9|263|262.9|263|262.9|704
1636034430000|2021-11-04 14:00:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|17785
1636034460000|2021-11-04 14:01:00|||||||||146
1636034470000|2021-11-04 14:01:10|263|262.9|263|262.9|263|262.9|263|262.9|9989
1636034520000|2021-11-04 14:02:00|263.1|263|263.1|263|263.1|263|263.1|263|3991
1636034530000|2021-11-04 14:02:10|||||||||500
1636034540000|2021-11-04 14:02:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7563
1636034560000|2021-11-04 14:02:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|13906
1636034570000|2021-11-04 14:02:50|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|3137
1636034620000|2021-11-04 14:03:40|263.1|263|263|262.9|263.1|263|263|262.9|15645
1636034630000|2021-11-04 14:03:50||262.8||262.8||262.8||262.8|2527
1636034640000|2021-11-04 14:04:00|262.9|262.9|262.9|262.8|262.9|262.9|262.9|262.8|3516
1636034670000|2021-11-04 14:04:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5819
1636034800000|2021-11-04 14:06:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|29714
1636034850000|2021-11-04 14:07:30|263|262.9|262.9|262.8|263|262.9|262.9|262.8|21444
1636034980000|2021-11-04 14:09:40|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|26641
1636034990000|2021-11-04 14:09:50|||||||||3351
1636035000000|2021-11-04 14:10:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|13484
1636035010000|2021-11-04 14:10:10|262.8|262.7|262.8|262.7|262.8|262.8|262.8|262.7|8185
1636035140000|2021-11-04 14:12:20|262.9|262.8|263|262.8|263|262.9|262.9|262.8|23122
1636035150000|2021-11-04 14:12:30|262.9||262.9||262.9||262.9||0
1636035160000|2021-11-04 14:12:40|263|262.9|263|262.9|263|262.9|263|262.9|10455
1636035180000|2021-11-04 14:13:00|||||||||425
1636035190000|2021-11-04 14:13:10|263.1|263|263.1|263|263.1|263|263|262.9|9950
1636035220000|2021-11-04 14:13:40|||||||||8353
1636035270000|2021-11-04 14:14:30||262.9||263||263||262.9|5366
1636035280000|2021-11-04 14:14:40|||||||||13170
1636035440000|2021-11-04 14:17:20|||||||||2000
1636035530000|2021-11-04 14:18:50|||||||||1000
1636035560000|2021-11-04 14:19:20|263|262.9|263|262.9|263.1|262.9|263|262.9|12932
1636035620000|2021-11-04 14:20:20|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|18484
1636035630000|2021-11-04 14:20:30|263|262.9|263|262.9|263|262.9|263|262.9|609
1636035640000|2021-11-04 14:20:40||262.8||262.9||262.9||262.8|3269
1636035730000|2021-11-04 14:22:10||262.8||262.9||262.9||262.8|2943
1636035740000|2021-11-04 14:22:20|263.1|263|263.1|263|263.1|263|263.1|263|22817
1636035770000|2021-11-04 14:22:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5886
1636035800000|2021-11-04 14:23:20|263.1|263|263.1|263|263.1|263|263.1|263|2430
1636035910000|2021-11-04 14:25:10|263|262.9|263|262.8|263.1|262.9|263|262.8|8887
1636035930000|2021-11-04 14:25:30|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|3791
1636035940000|2021-11-04 14:25:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|10135
1636035960000|2021-11-04 14:26:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|15066
1636036040000|2021-11-04 14:27:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|6370
1636036070000|2021-11-04 14:27:50|||||||||4200
1636036100000|2021-11-04 14:28:20|262.8|262.7|262.5|262.4|262.8|262.7|262.5|262.4|29166
1636036110000|2021-11-04 14:28:30|262.6||262.5||262.6||262.5||0
1636036130000|2021-11-04 14:28:50||262.3||262.3||262.3||262.3|0
1636036140000|2021-11-04 14:29:00||262.4||262.4||262.4||262.4|0
1636036170000|2021-11-04 14:29:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|23828
1636036200000|2021-11-04 14:30:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|31502
1636036210000|2021-11-04 14:30:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|2354
1636036230000|2021-11-04 14:30:30|||||||||2000
1636036280000|2021-11-04 14:31:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|6943
1636036300000|2021-11-04 14:31:40|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|4749
1636036310000|2021-11-04 14:31:50|262.8||262.8||262.8||262.8||1160
1636036330000|2021-11-04 14:32:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7358
1636036360000|2021-11-04 14:32:40||262.7||262.8||262.8||262.7|484
1636036390000|2021-11-04 14:33:10|263|262.9|263|262.8|263|262.9|263|262.8|7220
1636036410000|2021-11-04 14:33:30||262.9||262.9||262.9||262.9|0
1636036420000|2021-11-04 14:33:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|775
1636036430000|2021-11-04 14:33:50|263|262.9|263|262.8|263|262.9|263|262.8|3555
1636036450000|2021-11-04 14:34:10||262.9||262.9||262.9||262.9|0
1636036460000|2021-11-04 14:34:20|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|14332
1636036470000|2021-11-04 14:34:30|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|3946
1636036500000|2021-11-04 14:35:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|6580
1636036520000|2021-11-04 14:35:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|0
1636036530000|2021-11-04 14:35:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3262
1636036550000|2021-11-04 14:35:50|||||||||500
1636036570000|2021-11-04 14:36:10|||||||||800
1636036620000|2021-11-04 14:37:00|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|21464
1636036630000|2021-11-04 14:37:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3481
1636036690000|2021-11-04 14:38:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|764
1636036760000|2021-11-04 14:39:20|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.2|18514
1636036790000|2021-11-04 14:39:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|6520
1636036800000|2021-11-04 14:40:00|||||||||27
1636036810000|2021-11-04 14:40:10||262.3||262.3||262.3||262.3|3254
1636036840000|2021-11-04 14:40:40||262.4||262.4||262.4||262.4|0
1636036860000|2021-11-04 14:41:00|||||||||1800
1636036890000|2021-11-04 14:41:30|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.2|4026
1636036910000|2021-11-04 14:41:50||262.2||262.3||262.3||262.2|40
1636036930000|2021-11-04 14:42:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|14241
1636036940000|2021-11-04 14:42:20|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|3844
1636036950000|2021-11-04 14:42:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|2291
1636037000000|2021-11-04 14:43:20|262.6||262.6||262.6||262.6||6396
1636037010000|2021-11-04 14:43:30|262.5|262.5|262.6|262.5|262.6|262.5|262.5|262.5|1816
1636037030000|2021-11-04 14:43:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|784
1636037040000|2021-11-04 14:44:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1788
1636037050000|2021-11-04 14:44:10||262.4||262.4||262.4||262.4|0
1636037060000|2021-11-04 14:44:20|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.5|49417
1636037080000|2021-11-04 14:44:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|5608
1636037090000|2021-11-04 14:44:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12932
1636037120000|2021-11-04 14:45:20|||||||||6000
1636037140000|2021-11-04 14:45:40|||||||||460
1636037170000|2021-11-04 14:46:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|302
1636037190000|2021-11-04 14:46:30||262.4||262.5||262.5||262.4|8383
1636037200000|2021-11-04 14:46:40|||||||||32
1636037240000|2021-11-04 14:47:20|||||||||353
1636037250000|2021-11-04 14:47:30|||||||||5712
1636037260000|2021-11-04 14:47:40|||||||||5510
1636037280000|2021-11-04 14:48:00|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|46190
1636037300000|2021-11-04 14:48:20|262.7|262.5|262.6|262.5|262.7|262.6|262.6|262.5|5762
1636037330000|2021-11-04 14:48:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|773
1636037340000|2021-11-04 14:49:00|||||||||249
1636037410000|2021-11-04 14:50:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|7107
1636037420000|2021-11-04 14:50:20|262.7||262.7||262.7||262.7||3262
1636037440000|2021-11-04 14:50:40|262.6||262.6||262.6||262.6||0
1636037460000|2021-11-04 14:51:00|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|5146
1636037470000|2021-11-04 14:51:10|262.6||262.6||262.6||262.6||1231
1636037520000|2021-11-04 14:52:00|262.5||262.5||262.5||262.5||0
1636037530000|2021-11-04 14:52:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|18424
1636037540000|2021-11-04 14:52:20|||||||||925
1636037620000|2021-11-04 14:53:40|||||||||300
1636037630000|2021-11-04 14:53:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3478
1636037640000|2021-11-04 14:54:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|762
1636037750000|2021-11-04 14:55:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|774
1636037770000|2021-11-04 14:56:10|||||||||67
1636037830000|2021-11-04 14:57:10|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|10768
1636037840000|2021-11-04 14:57:20|262.3|262.1|262.4|262.3|262.4|262.3|262.3|262.1|28681
1636037850000|2021-11-04 14:57:30|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|763
1636037870000|2021-11-04 14:57:50||262.4||262.4||262.4||262.4|0
1636037900000|2021-11-04 14:58:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|0
1636037930000|2021-11-04 14:58:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3941
1636037940000|2021-11-04 14:59:00||262.3||262.3||262.3||262.3|200
1636037950000|2021-11-04 14:59:10||262.4||262.3||262.4||262.3|0
1636037970000|2021-11-04 14:59:30||262.4||262.4||262.4||262.4|0
1636037980000|2021-11-04 14:59:40||262.3||262.4||262.4||262.3|0
1636038000000|2021-11-04 15:00:00||262.3||262.3||262.3||262.3|0
1636038030000|2021-11-04 15:00:30|||||||||5
1636038110000|2021-11-04 15:01:50|262.4||262.4||262.4||262.4||0
1636038120000|2021-11-04 15:02:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1633
1636038130000|2021-11-04 15:02:10||262.1||262.1||262.2||262.1|7989
1636038140000|2021-11-04 15:02:20|262.2|262|262.2|262.1|262.2|262.1|262.2|262|1197
1636038180000|2021-11-04 15:03:00|262.1|262|262.2|262.1|262.2|262.1|262.1|262|28813
1636038190000|2021-11-04 15:03:10||262||262.1||262.1||262|0
1636038210000|2021-11-04 15:03:30|262.1|262|262.1|262|262.1|262|262.1|262|0
1636038270000|2021-11-04 15:04:30|||||||||5000
1636038320000|2021-11-04 15:05:20|262|261.9|262|261.9|262|261.9|262|261.9|31711
1636038380000|2021-11-04 15:06:20|262.1|262|262.1|262|262.1|262|262.1|262|9820
1636038430000|2021-11-04 15:07:10|||||||||2000
1636038480000|2021-11-04 15:08:00|||||||||221
1636038500000|2021-11-04 15:08:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|11202
1636038540000|2021-11-04 15:09:00|262.1|262|262.1|262|262.1|262|262.1|262|2693
1636038570000|2021-11-04 15:09:30|||||||||1111
1636038590000|2021-11-04 15:09:50|||||||||10
1636038700000|2021-11-04 15:11:40|||||||||2500
1636038750000|2021-11-04 15:12:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|16365
1636038760000|2021-11-04 15:12:40|||||||||2845
1636038780000|2021-11-04 15:13:00|262.1|262|262.1|262|262.1|262|262.1|262|6174
1636038800000|2021-11-04 15:13:20|262|261.9|262|261.9|262|261.9|262|261.9|13180
1636038810000|2021-11-04 15:13:30|262.1||262.1||262.1||262.1||741
1636038820000|2021-11-04 15:13:40||262||262||262||262|0
1636038840000|2021-11-04 15:14:00|262|261.9|262|261.9|262|261.9|262|261.9|764
1636038930000|2021-11-04 15:15:30|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|9736
1636038970000|2021-11-04 15:16:10|262|261.9|262|261.9|262|261.9|262|261.9|16958
1636039100000|2021-11-04 15:18:20|262.1|262|262.3|262.1|262.3|262.2|262.1|262|31844
1636039110000|2021-11-04 15:18:30|262.2||262.2||262.2||262.2||0
1636039160000|2021-11-04 15:19:20|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|7276
1636039170000|2021-11-04 15:19:30|262.1|262|262.1|262|262.1|262|262.1|262|7076
1636039180000|2021-11-04 15:19:40|262.2|262.1|262.2|262|262.2|262.1|262.2|262|3360
1636039210000|2021-11-04 15:20:10||262.1||262.1||262.1||262.1|0
1636039300000|2021-11-04 15:21:40|||||||||3023
1636039340000|2021-11-04 15:22:20|262.1|262|262.2|262|262.2|262|262.1|262|7543
1636039350000|2021-11-04 15:22:30|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262|3902
1636039360000|2021-11-04 15:22:40|||||||||996
1636039400000|2021-11-04 15:23:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|13269
1636039410000|2021-11-04 15:23:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4910
1636039470000|2021-11-04 15:24:30|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|1373
1636039480000|2021-11-04 15:24:40|262.5||262.4||262.5||262.4||0
1636039490000|2021-11-04 15:24:50|262.5||262.5||262.5||262.5||0
1636039500000|2021-11-04 15:25:00|262.4||262.4||262.4||262.4||0
1636039510000|2021-11-04 15:25:10|262.5||262.5||262.5||262.5||1516
1636039540000|2021-11-04 15:25:40||262.4||262.4||262.4||262.4|0
1636039590000|2021-11-04 15:26:30|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|29673
1636039600000|2021-11-04 15:26:40|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|10890
1636039610000|2021-11-04 15:26:50|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|1775
1636039760000|2021-11-04 15:29:20|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|4819
1636039790000|2021-11-04 15:29:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2828
1636039830000|2021-11-04 15:30:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|19830
1636039840000|2021-11-04 15:30:40|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|21105
1636039890000|2021-11-04 15:31:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|14898
1636039920000|2021-11-04 15:32:00|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|2495
1636039930000|2021-11-04 15:32:10|262.4||262.4||262.4||262.4||0
1636039950000|2021-11-04 15:32:30|||||||||8300
1636039980000|2021-11-04 15:33:00|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|14646
1636040050000|2021-11-04 15:34:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6210
1636040070000|2021-11-04 15:34:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|11803
1636040160000|2021-11-04 15:36:00|||||||||2914
1636040180000|2021-11-04 15:36:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6447
1636040250000|2021-11-04 15:37:30|||||||||206
1636040330000|2021-11-04 15:38:50|||||||||197
1636040420000|2021-11-04 15:40:20|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|26377
1636040460000|2021-11-04 15:41:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|15540
1636040470000|2021-11-04 15:41:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|10380
1636040530000|2021-11-04 15:42:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|11468
1636040540000|2021-11-04 15:42:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4149
1636040670000|2021-11-04 15:44:30|||||||||743
1636040740000|2021-11-04 15:45:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|12811
1636040750000|2021-11-04 15:45:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|16913
1636040760000|2021-11-04 15:46:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|18515
1636040800000|2021-11-04 15:46:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3786
1636040810000|2021-11-04 15:46:50|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|9188
1636040850000|2021-11-04 15:47:30||262.4||262.4||262.4||262.4|0
1636040940000|2021-11-04 15:49:00|||||||||744
1636040990000|2021-11-04 15:49:50|262.4|262.3|262.4|262.3|262.5|262.4|262.3|262.2|68877
1636041000000|2021-11-04 15:50:00|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|14025
1636041020000|2021-11-04 15:50:20||262.2||262.3||262.3||262.2|5516
1636041030000|2021-11-04 15:50:30|262.5|262.4|262.5|262.3|262.5|262.4|262.4|262.3|10288
1636041040000|2021-11-04 15:50:40|262.4||262.4||262.4||262.4||0
1636041080000|2021-11-04 15:51:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|11125
1636041090000|2021-11-04 15:51:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|11124
1636041290000|2021-11-04 15:54:50|262.5|262.4|262.7|262.5|262.7|262.6|262.5|262.4|84553
1636041300000|2021-11-04 15:55:00||262.6||262.6||262.6||262.6|500
1636041370000|2021-11-04 15:56:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4962
1636041410000|2021-11-04 15:56:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|13941
1636041420000|2021-11-04 15:57:00|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|12128
1636041430000|2021-11-04 15:57:10|263|262.9|263|262.8|263|262.9|263|262.8|0
1636041440000|2021-11-04 15:57:20||262.9||262.9||262.9||262.9|0
1636041450000|2021-11-04 15:57:30|263.1|263|263.1|263|263.1|263|263.1|262.9|3671
1636041460000|2021-11-04 15:57:40|263|262.9|263|262.9|263|262.9|263|262.9|1760
1636041510000|2021-11-04 15:58:30|262.9|262.8|263|262.8|263|262.9|262.9|262.8|10446
1636041520000|2021-11-04 15:58:40||262.9||262.9||262.9||262.9|0
1636041550000|2021-11-04 15:59:10|263.1|263|263.1|263|263.1|263|263.1|263|90949
1636041570000|2021-11-04 15:59:30|||||||||1900
1636041590000|2021-11-04 15:59:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|2442
1636041610000|2021-11-04 16:00:10|263.3|263.2|263.3|263.2|263.4|263.3|263.2|263.2|63748
1636041620000|2021-11-04 16:00:20|263.4|263.3|263.3|263.2|263.5|263.3|263.3|263.2|54021
1636041630000|2021-11-04 16:00:30|263.4|263.3|263.3|263.2|263.5|263.3|263.3|263.2|24803
1636041640000|2021-11-04 16:00:40|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|70329
1636041650000|2021-11-04 16:00:50|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|4520
1636041660000|2021-11-04 16:01:00|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263.1|4432
1636041670000|2021-11-04 16:01:10|263.1|263|263.1|263|263.3|263.2|263.1|262.9|56257
1636041680000|2021-11-04 16:01:20|263.2|263.1|263.2|263|263.2|263.1|263.1|263|9840
1636041690000|2021-11-04 16:01:30|263.1|263.1|263.1|263|263.2|263.1|263|262.9|62213
1636041700000|2021-11-04 16:01:40||262.9||262.9||262.9||262.9|3996
1636041720000|2021-11-04 16:02:00|263.2|263|263.1|263|263.2|263.1|263.1|262.9|46000
1636041730000|2021-11-04 16:02:10||262.9||263||263||262.9|0
1636041820000|2021-11-04 16:03:40|263|262.9|263|262.9|263|262.9|263|262.9|10492
1636041830000|2021-11-04 16:03:50|||||||||207
1636041890000|2021-11-04 16:04:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|8336
1636041900000|2021-11-04 16:05:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|8438
1636041910000|2021-11-04 16:05:10|262.9|262.8|263|262.8|263|262.8|262.9|262.8|8737
1636041920000|2021-11-04 16:05:20|262.9||263||263||262.9||0
1636041930000|2021-11-04 16:05:30|262.9||262.9||262.9||262.9||0
1636042040000|2021-11-04 16:07:20|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|22005
1636042050000|2021-11-04 16:07:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|27492
1636042070000|2021-11-04 16:07:50|263|262.9|263|262.9|263|262.9|263|262.8|41925
1636042100000|2021-11-04 16:08:20|||||||||6250
1636042110000|2021-11-04 16:08:30||262.8||262.9||262.9||262.8|20707
1636042120000|2021-11-04 16:08:40|262.9|262.8|262.8|262.7|262.9|262.9|262.8|262.7|29853
1636042130000|2021-11-04 16:08:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2886
1636042140000|2021-11-04 16:09:00|||||||||1507
1636042220000|2021-11-04 16:10:20|263|262.9|262.9|262.8|263|262.9|262.9|262.8|17359
1636042250000|2021-11-04 16:10:50|263||262.9||263||262.9||1056
1636042280000|2021-11-04 16:11:20|||||||||3410
1636042330000|2021-11-04 16:12:10|263|262.9|263|262.9|263|262.9|263|262.9|15117
1636042350000|2021-11-04 16:12:30|263.1|263|263.1|263|263.1|263|263.1|263|11597
1636042420000|2021-11-04 16:13:40|263|262.9|263|262.9|263.1|263|263|262.9|27706
1636042450000|2021-11-04 16:14:10|||||||||2111
1636042480000|2021-11-04 16:14:40|||||||||108
1636042500000|2021-11-04 16:15:00|263.1||263||263.1||263||16055
1636042520000|2021-11-04 16:15:20|||||||||3194
1636042550000|2021-11-04 16:15:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|14889
1636042670000|2021-11-04 16:17:50|263|262.9|263|262.9|263|262.9|263|262.9|35133
1636042680000|2021-11-04 16:18:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7409
1636042690000|2021-11-04 16:18:10|||||||||3222
1636042770000|2021-11-04 16:19:30|263|262.9|263|262.9|263|262.9|263|262.9|20744
1636042790000|2021-11-04 16:19:50|263.1|263|263.1|263|263.1|263|263.1|263|8422
1636042800000|2021-11-04 16:20:00|263|262.9|263|262.9|263|262.9|263|262.9|10188
1636042820000|2021-11-04 16:20:20|||||||||3194
1636042860000|2021-11-04 16:21:00|262.9|262.8|263|262.9|263|262.9|262.9|262.8|12515
1636042990000|2021-11-04 16:23:10||262.8||262.9||262.9||262.8|13926
1636043030000|2021-11-04 16:23:50|263.1|263|263|262.8|263.1|263|263|262.8|79128
1636043040000|2021-11-04 16:24:00|262.9||262.9||262.9||262.9||0
1636043070000|2021-11-04 16:24:30|263|262.9|263|262.9|263|262.9|263|262.8|24464
1636043110000|2021-11-04 16:25:10|||||||||525
1636043120000|2021-11-04 16:25:20|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|10331
1636043130000|2021-11-04 16:25:30|||||||||3594
1636043140000|2021-11-04 16:25:40|||||||||4813
1636043150000|2021-11-04 16:25:50|||||||||460
1636043160000|2021-11-04 16:26:00|||||||||4046
1636043170000|2021-11-04 16:26:10|||||||||114
1636043200000|2021-11-04 16:26:40|263|262.9|263|262.9|263|262.9|263|262.9|11086
1636043240000|2021-11-04 16:27:20|||||||||46
1636043270000|2021-11-04 16:27:50|263.1|263|263.1|263|263.1|263|263.1|262.9|21542
1636043320000|2021-11-04 16:28:40|||||||||3067
1636043330000|2021-11-04 16:28:50|||||||||40
1636043350000|2021-11-04 16:29:10|||||||||384
1636043360000|2021-11-04 16:29:20|||||||||4805
1636043370000|2021-11-04 16:29:30|||||||||198
1636043380000|2021-11-04 16:29:40|||||||||6796
1636043390000|2021-11-04 16:29:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|24613
1636099220000|2021-11-05 08:00:20|263|262.5|262.9|262.8|263|262.8|262.9|262.5|58250
1636099230000|2021-11-05 08:00:30|263|262.9|263.3|263|263.4|263.2|263|262.8|23824
1636099240000|2021-11-05 08:00:40||263.1||263.1||263.1||263|0
1636099250000|2021-11-05 08:00:50|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.1|4386
1636099260000|2021-11-05 08:01:00|263.4|263.2|263.4|263.2|263.5|263.4|263.4|263.2|21573
1636099280000|2021-11-05 08:01:20|263.3|263.1|263.2|262.9|263.4|263.3|263.2|262.8|25114
1636099300000|2021-11-05 08:01:40||262.8||262.8||262.8||262.8|0
1636099320000|2021-11-05 08:02:00|263.1|262.7|263|262.7|263.1|262.7|263|262.7|0
1636099330000|2021-11-05 08:02:10|262.9||262.9||262.9||262.9||0
1636099340000|2021-11-05 08:02:20|263|262.8|262.9|262.7|263|262.9|262.9|262.7|4329
1636099370000|2021-11-05 08:02:50|||||||||1000
1636099380000|2021-11-05 08:03:00|263|262.8|262.8|262.7|263|262.9|262.8|262.7|13569
1636099390000|2021-11-05 08:03:10|262.9||262.9||262.9||262.9||785
1636099400000|2021-11-05 08:03:20|263|262.8|263|262.7|263|262.8|262.9|262.7|0
1636099410000|2021-11-05 08:03:30|262.9||262.9||262.9||262.9||0
1636099480000|2021-11-05 08:04:40|263|262.8|263|262.8|263|262.8|263|262.8|773
1636099500000|2021-11-05 08:05:00|262.9|262.7|262.9|262.7|263|262.8|262.8|262.5|16329
1636099510000|2021-11-05 08:05:10|263|262.8|263|262.8|263|262.8|263|262.8|620
1636099520000|2021-11-05 08:05:20|262.9|262.9|263|262.8|263|262.9|262.9|262.8|3200
1636099550000|2021-11-05 08:05:50|262.9|262.9|263|262.8|263|262.9|262.9|262.8|3896
1636099630000|2021-11-05 08:07:10|262.9|262.7|262.9|262.6|262.9|262.8|262.9|262.6|23359
1636099640000|2021-11-05 08:07:20|262.8|262.7|262.9|262.6|262.9|262.7|262.8|262.6|4860
1636099650000|2021-11-05 08:07:30|262.8|262.5|262.5|262.4|262.8|262.7|262.5|262.4|17690
1636099680000|2021-11-05 08:08:00|262.6|262.3|262.7|262.5|262.7|262.5|262.6|262.3|4409
1636099690000|2021-11-05 08:08:10|262.8|262.6|262.8|262.6|262.9|262.7|262.8|262.6|2351
1636099700000|2021-11-05 08:08:20|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1636099720000|2021-11-05 08:08:40|262.8|262.6|262.8|262.5|262.8|262.6|262.8|262.5|0
1636099730000|2021-11-05 08:08:50|262.7||262.7||262.7||262.7||0
1636099770000|2021-11-05 08:09:30||262.6||262.6||262.6||262.6|0
1636099780000|2021-11-05 08:09:40|262.8||262.8||262.8||262.8||1290
1636099810000|2021-11-05 08:10:10|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|4195
1636099820000|2021-11-05 08:10:20|262.9|262.8|263.2|263|263.2|263|262.9|262.8|635
1636099840000|2021-11-05 08:10:40|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263.1|1092
1636099880000|2021-11-05 08:11:20|263.1|263|263.3|263.2|263.3|263.2|263.1|263|17903
1636099890000|2021-11-05 08:11:30|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|13860
1636099900000|2021-11-05 08:11:40||263.4||263.4||263.4||263.4|0
1636099910000|2021-11-05 08:11:50|263.4|263.3|263.4|263.3|263.5|263.4|263.4|263.3|21371
1636099920000|2021-11-05 08:12:00|263.3|263.2|263.1|263|263.3|263.2|263.1|262.9|63167
1636099930000|2021-11-05 08:12:10|263.2||263.2||263.2||263.2||3490
1636099940000|2021-11-05 08:12:20|263.3|263.1|263.3|263.1|263.4|263.3|263.3|263.1|7957
1636099960000|2021-11-05 08:12:40|263.2||263.2||263.2||263.2||0
1636099970000|2021-11-05 08:12:50|263.3|263.2|263.1|263|263.3|263.2|263.1|263|13459
1636099980000|2021-11-05 08:13:00|263.2|263.1|263.3|263.2|263.3|263.2|263.1|263.1|2500
1636099990000|2021-11-05 08:13:10|263.4||263.3||263.4||263.3||8181
1636100000000|2021-11-05 08:13:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|3871
1636100010000|2021-11-05 08:13:30||263.2||263.2||263.2||263.2|1163
1636100030000|2021-11-05 08:13:50|263.3|263.3|263.5|263.3|263.5|263.4|263.3|263.3|13603
1636100040000|2021-11-05 08:14:00|263.4||263.5||263.5||263.4||0
1636100050000|2021-11-05 08:14:10||263.4||263.3||263.4||263.3|4648
1636100060000|2021-11-05 08:14:20|263.4||263.4||263.5||263.4||0
1636100070000|2021-11-05 08:14:30|263.5||263.5||263.5||263.4||2376
1636100080000|2021-11-05 08:14:40|263.6|263.4|263.8|263.5|263.8|263.7|263.6|263.4|33861
1636100090000|2021-11-05 08:14:50|263.7||263.7||263.7||263.7||0
1636100100000|2021-11-05 08:15:00|263.8|263.6|263.9|263.8|263.9|263.8|263.8|263.6|16467
1636100110000|2021-11-05 08:15:10|264|263.9|264|263.8|264|263.9|264|263.8|1540
1636100120000|2021-11-05 08:15:20|263.9|263.9|264.2|264.1|264.2|264.1|263.9|263.9|25380
1636100130000|2021-11-05 08:15:30|264.1|264|264.1|263.9|264.1|264|264.1|263.9|1043
1636100140000|2021-11-05 08:15:40|264.2|264|264.3|264.2|264.3|264.2|264.2|263.9|11928
1636100150000|2021-11-05 08:15:50||264.1||264.2||264.2||264.1|18498
1636100160000|2021-11-05 08:16:00|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|2978
1636100170000|2021-11-05 08:16:10|264.2|264|264.2|264.1|264.2|264.1|264.2|264|13177
1636100180000|2021-11-05 08:16:20|264.1|264|264.1|264|264.1|264|264.1|263.9|15283
1636100210000|2021-11-05 08:16:50|264.2|264.1|264.3|264.1|264.3|264.2|264.2|264.1|8636
1636100220000|2021-11-05 08:17:00|264.2|264.2|264.3|264.2|264.3|264.2|264.2|264.2|2500
1636100290000|2021-11-05 08:18:10|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|45841
1636100300000|2021-11-05 08:18:20|264.1|264|264.1|264|264.2|264|264.1|264|5794
1636100340000|2021-11-05 08:19:00|264|263.9|264.2|264.1|264.3|264.1|264|263.9|9983
1636100370000|2021-11-05 08:19:30|264.3|264.2|264.3|264.1|264.3|264.2|264.3|264.1|4234
1636100380000|2021-11-05 08:19:40||264.2||264.2||264.2||264.2|0
1636100400000|2021-11-05 08:20:00|264.2|264.1|264.2|264|264.2|264.1|264.1|264|23612
1636100410000|2021-11-05 08:20:10|264.1|263.9|264|263.8|264.1|263.9|264|263.8|1079
1636100420000|2021-11-05 08:20:20|263.9|263.7|263.8|263.7|263.9|263.7|263.8|263.7|0
1636100430000|2021-11-05 08:20:30||263.6||263.6||263.6||263.6|0
1636100440000|2021-11-05 08:20:40|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|0
1636100450000|2021-11-05 08:20:50|263.6||263.6||263.7||263.6||0
1636100460000|2021-11-05 08:21:00|263.7|263.6|263.9|263.7|263.9|263.8|263.7|263.6|9040
1636100470000|2021-11-05 08:21:10|263.8||263.8||263.8||263.8||0
1636100480000|2021-11-05 08:21:20|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|6467
1636100500000|2021-11-05 08:21:40|263.9|263.6|263.9|263.7|263.9|263.7|263.9|263.6|0
1636100520000|2021-11-05 08:22:00|264|263.8|263.8|263.6|264|263.9|263.8|263.6|19875
1636100530000|2021-11-05 08:22:10||263.7||263.7||263.7||263.6|0
1636100540000|2021-11-05 08:22:20||263.6||263.6||263.6||263.6|0
1636100550000|2021-11-05 08:22:30|263.7|263.7|263.7|263.5|263.7|263.7|263.7|263.5|13507
1636100560000|2021-11-05 08:22:40|263.6||263.6||263.6||263.6||0
1636100590000|2021-11-05 08:23:10|263.7|263.6|263.7|263.6|263.8|263.7|263.7|263.6|17326
1636100620000|2021-11-05 08:23:40|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|7000
1636100630000|2021-11-05 08:23:50|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|5538
1636100640000|2021-11-05 08:24:00||263.7||263.7||263.7||263.7|4030
1636100650000|2021-11-05 08:24:10||263.6||263.7||263.7||263.6|0
1636100660000|2021-11-05 08:24:20|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|7770
1636100730000|2021-11-05 08:25:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|12639
1636100740000|2021-11-05 08:25:40|263.6|263.5|263.7|263.6|263.8|263.6|263.6|263.4|11380
1636100750000|2021-11-05 08:25:50|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|5183
1636100830000|2021-11-05 08:27:10|263.8|263.6|263.5|263.4|263.8|263.6|263.5|263.3|66052
1636100840000|2021-11-05 08:27:20|263.6||263.6||263.6||263.5||0
1636100850000|2021-11-05 08:27:30|263.5||263.5||263.5||263.5||0
1636100870000|2021-11-05 08:27:50|||||||||10000
1636100880000|2021-11-05 08:28:00|263.4|263.3|263.5|263.3|263.5|263.3|263.3|263.2|16313
1636100890000|2021-11-05 08:28:10||263.4||263.4||263.4||263.4|0
1636100900000|2021-11-05 08:28:20||263.3||263.3||263.4||263.3|0
1636100910000|2021-11-05 08:28:30||263.4||263.3||263.4||263.3|815
1636100920000|2021-11-05 08:28:40||263.2||263.3||263.3||263.2|0
1636100950000|2021-11-05 08:29:10||263.4||263.3||263.4||263.3|0
1636100990000|2021-11-05 08:29:50|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|414
1636101000000|2021-11-05 08:30:00|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|5771
1636101010000|2021-11-05 08:30:10|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|793
1636101020000|2021-11-05 08:30:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|2587
1636101030000|2021-11-05 08:30:30|263.1|263|263.3|263.1|263.3|263.1|263.1|263|15816
1636101040000|2021-11-05 08:30:40||263.2||263.1||263.2||263.1|0
1636101070000|2021-11-05 08:31:10|263.2||263.2||263.2||263.2||0
1636101120000|2021-11-05 08:32:00||263||263||263||263|2496
1636101150000|2021-11-05 08:32:30|263.1||263.1||263.1||263.1||0
1636101160000|2021-11-05 08:32:40|||||||||2000
1636101170000|2021-11-05 08:32:50|||||||||1000
1636101180000|2021-11-05 08:33:00|263|262.9|262.9|262.8|263.1|262.9|262.9|262.8|26404
1636101190000|2021-11-05 08:33:10||262.7||262.7||262.7||262.7|0
1636101220000|2021-11-05 08:33:40|263|262.9|262.9|262.7|263|262.9|262.9|262.7|46000
1636101260000|2021-11-05 08:34:20|263|262.8|262.9|262.7|263|262.8|262.8|262.7|32663
1636101270000|2021-11-05 08:34:30||262.8||262.8||262.8||262.8|0
1636101300000|2021-11-05 08:35:00|262.8|262.7|262.8|262.7|262.9|262.7|262.7|262.6|36549
1636101350000|2021-11-05 08:35:50|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|13014
1636101380000|2021-11-05 08:36:20|||||||||452
1636101460000|2021-11-05 08:37:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|27453
1636101480000|2021-11-05 08:38:00|262.6|262.5|262.5|262.4|262.7|262.6|262.5|262.4|24145
1636101490000|2021-11-05 08:38:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|988
1636101530000|2021-11-05 08:38:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|11468
1636101540000|2021-11-05 08:39:00||262.3||262.3||262.3||262.3|8273
1636101550000|2021-11-05 08:39:10||262.4||262.4||262.4||262.4|0
1636101560000|2021-11-05 08:39:20||262.3||262.4||262.4||262.3|0
1636101570000|2021-11-05 08:39:30|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.4|4776
1636101600000|2021-11-05 08:40:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|879
1636101630000|2021-11-05 08:40:30||262.3||262.3||262.3||262.3|3951
1636101650000|2021-11-05 08:40:50|262.4||262.4||262.4||262.4||0
1636101740000|2021-11-05 08:42:20|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.3|12104
1636101780000|2021-11-05 08:43:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|3099
1636101820000|2021-11-05 08:43:40|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|9581
1636101830000|2021-11-05 08:43:50|262.8|262.6|262.8|262.7|262.8|262.7|262.8|262.6|4544
1636101850000|2021-11-05 08:44:10|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|17828
1636101860000|2021-11-05 08:44:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1496
1636101910000|2021-11-05 08:45:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4591
1636101920000|2021-11-05 08:45:20|||||||||210
1636101930000|2021-11-05 08:45:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3264
1636101940000|2021-11-05 08:45:40|262.8|262.5|262.7|262.5|262.8|262.5|262.7|262.5|7320
1636101960000|2021-11-05 08:46:00|262.8|262.6|262.8|262.7|262.8|262.7|262.8|262.6|1804
1636101970000|2021-11-05 08:46:10|262.9||262.9||262.9||262.9||6552
1636101980000|2021-11-05 08:46:20||262.8||262.7||262.8||262.7|0
1636102000000|2021-11-05 08:46:40|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.6|17715
1636102010000|2021-11-05 08:46:50|262.7||262.7||262.7||262.7||0
1636102020000|2021-11-05 08:47:00||262.5||262.5||262.5||262.5|11876
1636102030000|2021-11-05 08:47:10|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.4|15739
1636102040000|2021-11-05 08:47:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3516
1636102090000|2021-11-05 08:48:10|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|12089
1636102100000|2021-11-05 08:48:20|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|8270
1636102110000|2021-11-05 08:48:30||262.5||262.5||262.5||262.5|8
1636102120000|2021-11-05 08:48:40|262.6||262.6||262.6||262.6||0
1636102130000|2021-11-05 08:48:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|4347
1636102140000|2021-11-05 08:49:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|747
1636102180000|2021-11-05 08:49:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3263
1636102200000|2021-11-05 08:50:00|||||||||1925
1636102210000|2021-11-05 08:50:10|||||||||6452
1636102230000|2021-11-05 08:50:30|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|3037
1636102240000|2021-11-05 08:50:40|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|5130
1636102250000|2021-11-05 08:50:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2000
1636102270000|2021-11-05 08:51:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|26562
1636102280000|2021-11-05 08:51:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|3838
1636102290000|2021-11-05 08:51:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2000
1636102310000|2021-11-05 08:51:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2762
1636102370000|2021-11-05 08:52:50|||||||||17423
1636102380000|2021-11-05 08:53:00|||||||||2399
1636102420000|2021-11-05 08:53:40|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|19048
1636102430000|2021-11-05 08:53:50|262.6||262.6||262.6||262.6||0
1636102440000|2021-11-05 08:54:00|||||||||750
1636102450000|2021-11-05 08:54:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|6202
1636102460000|2021-11-05 08:54:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|3693
1636102470000|2021-11-05 08:54:30|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|4500
1636102480000|2021-11-05 08:54:40|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|9000
1636102560000|2021-11-05 08:56:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3262
1636102590000|2021-11-05 08:56:30|||||||||8000
1636102610000|2021-11-05 08:56:50|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|1895
1636102620000|2021-11-05 08:57:00|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|17763
1636102630000|2021-11-05 08:57:10|262.4|262.4|262.4|262.3|262.4|262.4|262.4|262.3|4501
1636102680000|2021-11-05 08:58:00||262.2||262.2||262.2||262.2|3511
1636102730000|2021-11-05 08:58:50||262.3||262.3||262.3||262.3|0
1636102750000|2021-11-05 08:59:10||262.2||262.2||262.2||262.2|785
1636102810000|2021-11-05 09:00:10|262.3|262.3|262.3|262.2|262.4|262.3|262.3|262.2|17890
1636102820000|2021-11-05 09:00:20|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|9008
1636102830000|2021-11-05 09:00:30|262.3||262.3||262.3||262.3||4379
1636102840000|2021-11-05 09:00:40|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|3835
1636102870000|2021-11-05 09:01:10|||||||||500
1636102880000|2021-11-05 09:01:20|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|12674
1636102920000|2021-11-05 09:02:00|||||||||25
1636102940000|2021-11-05 09:02:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1807
1636102950000|2021-11-05 09:02:30|262.3|262.2|262.3|262.2|262.4|262.3|262.3|262.2|2334
1636102980000|2021-11-05 09:03:00|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|12264
1636103000000|2021-11-05 09:03:20|262.5||262.4||262.5||262.4||5069
1636103030000|2021-11-05 09:03:50|262.5|262.4|262.4|262.3|262.6|262.5|262.4|262.3|74262
1636103050000|2021-11-05 09:04:10|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|26825
1636103070000|2021-11-05 09:04:30|262.2|262|262|261.9|262.2|262.1|262|261.9|33394
1636103100000|2021-11-05 09:05:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|4138
1636103120000|2021-11-05 09:05:20||261.7||261.7||261.7||261.7|1582
1636103130000|2021-11-05 09:05:30||261.8||261.8||261.8||261.8|0
1636103140000|2021-11-05 09:05:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|0
1636103180000|2021-11-05 09:06:20|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|20891
1636103190000|2021-11-05 09:06:30|261.9||261.8||261.9||261.8||1859
1636103210000|2021-11-05 09:06:50|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|8476
1636103230000|2021-11-05 09:07:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|10646
1636103240000|2021-11-05 09:07:20|||||||||11
1636103300000|2021-11-05 09:08:20|261.9||261.8||261.9||261.8||10000
1636103310000|2021-11-05 09:08:30|261.9|261.8|261.9|261.7|262|261.8|261.9|261.7|6478
1636103320000|2021-11-05 09:08:40|261.8|261.8|261.8|261.7|261.9|261.8|261.8|261.7|9877
1636103340000|2021-11-05 09:09:00||261.6||261.6||261.6||261.6|11691
1636103380000|2021-11-05 09:09:40||261.7||261.7||261.7||261.7|0
1636103430000|2021-11-05 09:10:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3756
1636103460000|2021-11-05 09:11:00|262|261.9|261.9|261.8|262|261.9|261.9|261.8|14775
1636103480000|2021-11-05 09:11:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9589
1636103510000|2021-11-05 09:11:50|||||||||4441
1636103520000|2021-11-05 09:12:00|||||||||900
1636103530000|2021-11-05 09:12:10|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|13040
1636103560000|2021-11-05 09:12:40|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|26401
1636103610000|2021-11-05 09:13:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3741
1636103620000|2021-11-05 09:13:40|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|11779
1636103680000|2021-11-05 09:14:40|261.7|261.6|261.6|261.5|261.7|261.6|261.5|261.4|17970
1636103740000|2021-11-05 09:15:40|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|765
1636103780000|2021-11-05 09:16:20|261.5|261.3|261.4|261.3|261.5|261.3|261.4|261.3|810
1636103810000|2021-11-05 09:16:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5869
1636103840000|2021-11-05 09:17:20||261.1||261.2||261.2||261.1|0
1636103860000|2021-11-05 09:17:40|261.4||261.3||261.4||261.3||14610
1636103870000|2021-11-05 09:17:50|||||||||6675
1636103880000|2021-11-05 09:18:00||261.1||261.2||261.2||261.1|0
1636103900000|2021-11-05 09:18:20|261.2|261.1|261.2|261|261.3|261.2|261.2|261|34403
1636103910000|2021-11-05 09:18:30|261.1|261.1|261.1|261|261.2|261.1|261.1|261|37760
1636103940000|2021-11-05 09:19:00|261.2|261.1|261.3|261.2|261.4|261.3|261.2|261.1|31610
1636103950000|2021-11-05 09:19:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|13130
1636103960000|2021-11-05 09:19:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|766
1636103970000|2021-11-05 09:19:30|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|18527
1636103990000|2021-11-05 09:19:50|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|2735
1636104000000|2021-11-05 09:20:00|261.2||261.2||261.2||261.2||3000
1636104010000|2021-11-05 09:20:10|261.1|261|261.1|261|261.2|261|261.1|261|3379
1636104050000|2021-11-05 09:20:50|261|260.9|261|260.9|261|260.9|261|260.8|65359
1636104070000|2021-11-05 09:21:10|261.1|261|261|260.9|261.1|261|261|260.9|8065
1636104140000|2021-11-05 09:22:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|8212
1636104180000|2021-11-05 09:23:00|261||260.9||261||260.9||4011
1636104200000|2021-11-05 09:23:20|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|20844
1636104280000|2021-11-05 09:24:40|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|12282
1636104300000|2021-11-05 09:25:00|||||||||250
1636104310000|2021-11-05 09:25:10|261||261||261||260.9||8688
1636104320000|2021-11-05 09:25:20|260.9||260.9||260.9||260.9||0
1636104360000|2021-11-05 09:26:00|261|260.9|260.9|260.8|261|260.9|260.9|260.8|3698
1636104370000|2021-11-05 09:26:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5927
1636104400000|2021-11-05 09:26:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|7036
1636104440000|2021-11-05 09:27:20|||||||||2000
1636104480000|2021-11-05 09:28:00|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.8|30934
1636104490000|2021-11-05 09:28:10|261|260.9|261|260.9|261|260.9|261|260.9|3712
1636104500000|2021-11-05 09:28:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|8687
1636104520000|2021-11-05 09:28:40|261|260.9|261|260.9|261|260.9|261|260.9|4143
1636104530000|2021-11-05 09:28:50|261.1|261|261.1|261|261.1|261|261.1|261|7834
1636104540000|2021-11-05 09:29:00|261|260.9|261|260.9|261|260.9|261|260.9|4598
1636104560000|2021-11-05 09:29:20|261.1||261.1||261.1||261||21616
1636104570000|2021-11-05 09:29:30|261||261||261||261||0
1636104600000|2021-11-05 09:30:00|||||||||200
1636104620000|2021-11-05 09:30:20|||||||||1000
1636104630000|2021-11-05 09:30:30|||||||||415
1636104640000|2021-11-05 09:30:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|10674
1636104650000|2021-11-05 09:30:50|261|260.9|261|260.9|261|260.9|261|260.9|1988
1636104670000|2021-11-05 09:31:10|||||||||200
1636104700000|2021-11-05 09:31:40|||||||||509
1636104720000|2021-11-05 09:32:00|261.1|261|261.1|261|261.1|261|261|260.9|15916
1636104790000|2021-11-05 09:33:10|261|260.9|261|260.9|261|260.9|261|260.9|31108
1636104830000|2021-11-05 09:33:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|32285
1636104900000|2021-11-05 09:35:00|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|30041
1636104920000|2021-11-05 09:35:20|||||||||742
1636104990000|2021-11-05 09:36:30||260.5||260.5||260.5||260.5|10794
1636105020000|2021-11-05 09:37:00|260.6||260.6||260.6||260.6||0
1636105030000|2021-11-05 09:37:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|9218
1636105040000|2021-11-05 09:37:20||260.3||260.3||260.3||260.3|1500
1636105050000|2021-11-05 09:37:30||260.4||260.4||260.4||260.4|0
1636105150000|2021-11-05 09:39:10||260.3||260.3||260.3||260.3|792
1636105170000|2021-11-05 09:39:30|260.4||260.4||260.4||260.4||0
1636105210000|2021-11-05 09:40:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3654
1636105230000|2021-11-05 09:40:30|||||||||1890
1636105280000|2021-11-05 09:41:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|769
1636105370000|2021-11-05 09:42:50|||||||||1233
1636105400000|2021-11-05 09:43:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1168
1636105410000|2021-11-05 09:43:30|||||||||300
1636105420000|2021-11-05 09:43:40|260.4|260.3|260.4|260.3|260.4|260.4|260.4|260.3|71757
1636105510000|2021-11-05 09:45:10|||||||||1300
1636105520000|2021-11-05 09:45:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|20123
1636105540000|2021-11-05 09:45:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8577
1636105550000|2021-11-05 09:45:50|||||||||20
1636105560000|2021-11-05 09:46:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|2480
1636105570000|2021-11-05 09:46:10|260.4||260.4||260.4||260.4||0
1636105580000|2021-11-05 09:46:20|||||||||76
1636105590000|2021-11-05 09:46:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|769
1636105660000|2021-11-05 09:47:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|9642
1636105670000|2021-11-05 09:47:50|||||||||2000
1636105710000|2021-11-05 09:48:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1808
1636105720000|2021-11-05 09:48:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|7318
1636105740000|2021-11-05 09:49:00|||||||||1995
1636105760000|2021-11-05 09:49:20|260.3||260.2||260.3||260.2||17924
1636105780000|2021-11-05 09:49:40|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|3281
1636105790000|2021-11-05 09:49:50|260.5||260.4||260.5||260.4||630
1636105800000|2021-11-05 09:50:00|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|21086
1636105810000|2021-11-05 09:50:10|260.3|260.1|260.3|260.2|260.3|260.2|260.2|260.1|22021
1636105830000|2021-11-05 09:50:30|260.4||260.3||260.4||260.3||3448
1636105840000|2021-11-05 09:50:40|||||||||1316
1636105850000|2021-11-05 09:50:50|260.4||260.3||260.4||260.3||6241
1636105950000|2021-11-05 09:52:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3634
1636105970000|2021-11-05 09:52:50|260.1|260|260.1|260|260.1|260|260.1|260|29997
1636106020000|2021-11-05 09:53:40|||||||||9900
1636106040000|2021-11-05 09:54:00|||||||||8000
1636106100000|2021-11-05 09:55:00|||||||||632
1636106130000|2021-11-05 09:55:30|||||||||300
1636106220000|2021-11-05 09:57:00|||||||||375
1636106280000|2021-11-05 09:58:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3441
1636106290000|2021-11-05 09:58:10|||||||||1000
1636106330000|2021-11-05 09:58:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1769
1636106370000|2021-11-05 09:59:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|6313
1636106400000|2021-11-05 10:00:00|||||||||10215
1636106460000|2021-11-05 10:01:00|260.1|260|260.2|260|260.2|260|260.1|260|66089
1636106470000|2021-11-05 10:01:10|260.1||260.1||260.1||260.1||0
1636106500000|2021-11-05 10:01:40|||||||||5000
1636106520000|2021-11-05 10:02:00|260|259.9|259.9|259.8|260|259.9|259.9|259.8|264895
1636106560000|2021-11-05 10:02:40|||||||||17394
1636106610000|2021-11-05 10:03:30|260|259.9|260|259.8|260|259.9|260|259.8|12671
1636106640000|2021-11-05 10:04:00|259.9||259.9||259.9||259.9||0
1636106660000|2021-11-05 10:04:20|||||||||1000
1636106730000|2021-11-05 10:05:30|260|259.9|259.9|259.8|260|259.9|259.9|259.8|6822
1636106750000|2021-11-05 10:05:50|260|259.9|260|259.9|260|259.9|260|259.9|8100
1636106770000|2021-11-05 10:06:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|19278
1636106780000|2021-11-05 10:06:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|6196
1636106790000|2021-11-05 10:06:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|16630
1636106800000|2021-11-05 10:06:40|||||||||1661
1636106810000|2021-11-05 10:06:50|259.8||259.8||259.8||259.8||8191
1636106840000|2021-11-05 10:07:20|259.7||259.7||259.7||259.7||250
1636106850000|2021-11-05 10:07:30||259.5||259.6||259.6||259.5|13615
1636106860000|2021-11-05 10:07:40||259.5||259.5||259.5||259.5|1841
1636106880000|2021-11-05 10:08:00|259.6||259.6||259.6||259.6||0
1636106890000|2021-11-05 10:08:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|15046
1636106940000|2021-11-05 10:09:00|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|4249
1636106950000|2021-11-05 10:09:10|259.8||259.8||259.8||259.8||2000
1636106960000|2021-11-05 10:09:20|259.7||259.7||259.7||259.7||4000
1636106970000|2021-11-05 10:09:30|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|13324
1636106990000|2021-11-05 10:09:50||259.5||259.4||259.5||259.4|2210
1636107000000|2021-11-05 10:10:00||259.5||259.5||259.5||259.5|0
1636107030000|2021-11-05 10:10:30||259.4||259.4||259.4||259.4|773
1636107090000|2021-11-05 10:11:30||259.5||259.4||259.5||259.4|950
1636107100000|2021-11-05 10:11:40||259.5||259.4||259.5||259.4|2500
1636107130000|2021-11-05 10:12:10|259.5||259.5||259.5||259.5||11300
1636107160000|2021-11-05 10:12:40|||||||||379
1636107210000|2021-11-05 10:13:30|||||||||5000
1636107230000|2021-11-05 10:13:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|18041
1636107330000|2021-11-05 10:15:30|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|14009
1636107340000|2021-11-05 10:15:40|259.7|259.7|259.9|259.8|259.9|259.8|259.7|259.7|13635
1636107350000|2021-11-05 10:15:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2434
1636107370000|2021-11-05 10:16:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|0
1636107380000|2021-11-05 10:16:20|||||||||200
1636107390000|2021-11-05 10:16:30|259.8||259.7||259.8||259.7||0
1636107420000|2021-11-05 10:17:00|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|976
1636107460000|2021-11-05 10:17:40|259.7||259.7||259.7||259.7||0
1636107480000|2021-11-05 10:18:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.6|2283
1636107620000|2021-11-05 10:20:20|||||||||20
1636107630000|2021-11-05 10:20:30|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|13880
1636107650000|2021-11-05 10:20:50||259.6||259.7||259.7||259.6|8970
1636107680000|2021-11-05 10:21:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|807
1636107720000|2021-11-05 10:22:00|||||||||400
1636107980000|2021-11-05 10:26:20|260|259.9|260|259.9|260|259.9|260|259.9|9521
1636108100000|2021-11-05 10:28:20|260.1|260|260.1|260|260.1|260|260.1|260|11493
1636108110000|2021-11-05 10:28:30|260|259.9|260|259.9|260|259.9|260|259.9|5341
1636108150000|2021-11-05 10:29:10|260.1||260||260.1||260||0
1636108200000|2021-11-05 10:30:00|260.1|259.8|260|259.9|260.1|260|260|259.8|59665
1636108210000|2021-11-05 10:30:10|259.9|259.8|260|259.9|260|259.9|259.9|259.8|6665
1636108230000|2021-11-05 10:30:30||259.8||259.9||259.9||259.8|2000
1636108330000|2021-11-05 10:32:10|||||||||1634
1636108350000|2021-11-05 10:32:30|260.1|260|260|259.9|260.1|260|260|259.9|25180
1636108430000|2021-11-05 10:33:50|260.1|260|260.1|260|260.2|260.1|260.1|260|15445
1636108480000|2021-11-05 10:34:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2002
1636108510000|2021-11-05 10:35:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|202
1636108560000|2021-11-05 10:36:00||260.1||260.1||260.1||260.1|4094
1636108570000|2021-11-05 10:36:10||260.2||260.2||260.2||260.2|0
1636108580000|2021-11-05 10:36:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1149
1636108590000|2021-11-05 10:36:30|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|1566
1636108600000|2021-11-05 10:36:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|750
1636108670000|2021-11-05 10:37:50|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|16383
1636108680000|2021-11-05 10:38:00|260.3||260.4||260.4||260.3||0
1636108690000|2021-11-05 10:38:10|260.3||260.3||260.3||260.3||6593
1636108750000|2021-11-05 10:39:10|||||||||400
1636108800000|2021-11-05 10:40:00|||||||||1500
1636108810000|2021-11-05 10:40:10|||||||||600
1636108830000|2021-11-05 10:40:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|5121
1636108870000|2021-11-05 10:41:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|6699
1636108890000|2021-11-05 10:41:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|6121
1636108920000|2021-11-05 10:42:00|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|23841
1636108980000|2021-11-05 10:43:00|||||||||50
1636109010000|2021-11-05 10:43:30|260.5||260.5||260.5||260.5||0
1636109080000|2021-11-05 10:44:40|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|7960
1636109110000|2021-11-05 10:45:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|4870
1636109140000|2021-11-05 10:45:40|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|6293
1636109280000|2021-11-05 10:48:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|9578
1636109350000|2021-11-05 10:49:10||260.4||260.4||260.4||260.4|3417
1636109390000|2021-11-05 10:49:50||260.5||260.5||260.5||260.5|0
1636109400000|2021-11-05 10:50:00||260.4||260.4||260.4||260.4|0
1636109410000|2021-11-05 10:50:10||260.5||260.4||260.5||260.4|0
1636109440000|2021-11-05 10:50:40|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|5711
1636109470000|2021-11-05 10:51:10|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|15813
1636109510000|2021-11-05 10:51:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3155
1636109570000|2021-11-05 10:52:50||260.3||260.4||260.4||260.3|3158
1636109740000|2021-11-05 10:55:40|260.4|260.3|260.4|260.3|260.5|260.4|260.4|260.3|7171
1636109750000|2021-11-05 10:55:50|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|29582
1636109770000|2021-11-05 10:56:10|260.6|260.5|260.9|260.8|260.9|260.8|260.6|260.5|43489
1636109780000|2021-11-05 10:56:20|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|45855
1636109790000|2021-11-05 10:56:30|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|6182
1636109820000|2021-11-05 10:57:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|5291
1636109900000|2021-11-05 10:58:20|||||||||2375
1636109940000|2021-11-05 10:59:00|260.6|260.5|260.6|260.4|260.7|260.6|260.6|260.4|85357
1636109950000|2021-11-05 10:59:10|260.5|260.3|260.5|260.4|260.5|260.4|260.5|260.3|12787
1636109990000|2021-11-05 10:59:50|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|21806
1636110040000|2021-11-05 11:00:40|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|7544
1636110090000|2021-11-05 11:01:30|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.4|7802
1636110100000|2021-11-05 11:01:40|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1636110120000|2021-11-05 11:02:00|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|687
1636110150000|2021-11-05 11:02:30|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1636110250000|2021-11-05 11:04:10|||||||||2500
1636110280000|2021-11-05 11:04:40|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1636110320000|2021-11-05 11:05:20|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|4294
1636110340000|2021-11-05 11:05:40|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|1330
1636110380000|2021-11-05 11:06:20|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1636110390000|2021-11-05 11:06:30|||||||||1991
1636110450000|2021-11-05 11:07:30|||||||||5
1636110460000|2021-11-05 11:07:40|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|24
1636110470000|2021-11-05 11:07:50|261.2||261.2||261.2||261.2||3623
1636110510000|2021-11-05 11:08:30||261||261||261||261|0
1636110550000|2021-11-05 11:09:10|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1636110570000|2021-11-05 11:09:30|261.2||261.1||261.2||261.1||0
1636110590000|2021-11-05 11:09:50|||||||||121
1636110600000|2021-11-05 11:10:00|261|260.8|261|260.8|261|260.8|261|260.8|0
1636110610000|2021-11-05 11:10:10|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|3300
1636110650000|2021-11-05 11:10:50|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|768
1636110750000|2021-11-05 11:12:30||260.5||260.6||260.6||260.5|0
1636110800000|2021-11-05 11:13:20|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1636110970000|2021-11-05 11:16:10|260.8|260.6|260.9|260.7|260.9|260.7|260.8|260.6|783
1636111060000|2021-11-05 11:17:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|13284
1636111070000|2021-11-05 11:17:50|||||||||570
1636111130000|2021-11-05 11:18:50|261|260.9|261|260.9|261|260.9|261|260.9|2073
1636111210000|2021-11-05 11:20:10|261.1|261|261.1|261|261.1|261|261.1|261|2142
1636111250000|2021-11-05 11:20:50|||||||||50
1636111280000|2021-11-05 11:21:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|0
1636111370000|2021-11-05 11:22:50|261.1|261|261.1|261|261.1|261|261.1|261|16685
1636111580000|2021-11-05 11:26:20|261|260.9|261|260.9|261|260.9|261|260.9|15810
1636111600000|2021-11-05 11:26:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|10108
1636111640000|2021-11-05 11:27:20|||||||||2600
1636111670000|2021-11-05 11:27:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|10257
1636111810000|2021-11-05 11:30:10|260.7|260.6|260.7|260.6|260.7|260.7|260.7|260.6|17435
1636111840000|2021-11-05 11:30:40|||||||||150
1636111920000|2021-11-05 11:32:00|||||||||200
1636111960000|2021-11-05 11:32:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9700
1636111980000|2021-11-05 11:33:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8224
1636112070000|2021-11-05 11:34:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|24271
1636112150000|2021-11-05 11:35:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|16096
1636112160000|2021-11-05 11:36:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|8034
1636112200000|2021-11-05 11:36:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3344
1636112220000|2021-11-05 11:37:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|784
1636112250000|2021-11-05 11:37:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2177
1636112270000|2021-11-05 11:37:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5308
1636112280000|2021-11-05 11:38:00|||||||||370
1636112330000|2021-11-05 11:38:50|||||||||12054
1636112370000|2021-11-05 11:39:30|260.9|260.8|260.8|260.7|261|260.9|260.8|260.7|65798
1636112380000|2021-11-05 11:39:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5080
1636112400000|2021-11-05 11:40:00|261|260.9|261.1|260.9|261.1|260.9|261|260.9|25895
1636112410000|2021-11-05 11:40:10||261||261||261||261|0
1636112420000|2021-11-05 11:40:20|261|260.9|261.2|261.1|261.2|261.1|261|260.9|28761
1636112440000|2021-11-05 11:40:40|261.3||261.2||261.3||261.2||0
1636112450000|2021-11-05 11:40:50|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|69900
1636112470000|2021-11-05 11:41:10|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|3290
1636112560000|2021-11-05 11:42:40|||||||||6908
1636112580000|2021-11-05 11:43:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3989
1636112600000|2021-11-05 11:43:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5000
1636112670000|2021-11-05 11:44:30|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|9270
1636112720000|2021-11-05 11:45:20|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|7102
1636112820000|2021-11-05 11:47:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4746
1636112890000|2021-11-05 11:48:10||261.6||261.7||261.7||261.6|10894
1636112910000|2021-11-05 11:48:30|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|8718
1636112930000|2021-11-05 11:48:50|261.8||261.7||261.8||261.7||3265
1636113010000|2021-11-05 11:50:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2111
1636113030000|2021-11-05 11:50:30|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|9627
1636113070000|2021-11-05 11:51:10|261.7||261.7||261.7||261.7||0
1636113080000|2021-11-05 11:51:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2088
1636113120000|2021-11-05 11:52:00|261.9|261.8|262|261.9|262|261.9|261.8|261.7|10077
1636113180000|2021-11-05 11:53:00|262.1|262|262.1|262|262.1|262|262.1|262|26134
1636113230000|2021-11-05 11:53:50|262.2||262.2||262.2||262.2||830
1636113240000|2021-11-05 11:54:00|262.1||262.1||262.1||262.1||2022
1636113250000|2021-11-05 11:54:10|262|261.9|261.9|261.8|262|261.9|261.9|261.8|19042
1636113260000|2021-11-05 11:54:20|262|261.9|262.1|262|262.1|262|262|261.9|10904
1636113290000|2021-11-05 11:54:50|262|261.9|262|261.9|262.1|261.9|262|261.9|14694
1636113300000|2021-11-05 11:55:00|262.1|262|262.2|262|262.2|262.1|262.1|262|20373
1636113310000|2021-11-05 11:55:10|262.3|262.1|262.3|262.2|262.3|262.2|262.3|262.1|3755
1636113320000|2021-11-05 11:55:20|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|6643
1636113330000|2021-11-05 11:55:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3755
1636113340000|2021-11-05 11:55:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|14773
1636113360000|2021-11-05 11:56:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|15950
1636113370000|2021-11-05 11:56:10|262.4|262.3|262.2|262.1|262.4|262.3|262.2|262.1|40665
1636113380000|2021-11-05 11:56:20|262.3|262.2|262.3|262.2|262.4|262.3|262.3|262.2|20528
1636113440000|2021-11-05 11:57:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2460
1636113460000|2021-11-05 11:57:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|11122
1636113470000|2021-11-05 11:57:50|||||||||4025
1636113510000|2021-11-05 11:58:30|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|40459
1636113530000|2021-11-05 11:58:50|||||||||7011
1636113540000|2021-11-05 11:59:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|0
1636113600000|2021-11-05 12:00:00|262.5|262.4|262.5|262.4|262.5|262.5|262.5|262.4|20886
1636113620000|2021-11-05 12:00:20|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.4|21801
1636113630000|2021-11-05 12:00:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1280
1636113650000|2021-11-05 12:00:50|||||||||2400
1636113690000|2021-11-05 12:01:30||262.5||262.6||262.6||262.5|7611
1636113700000|2021-11-05 12:01:40|||||||||6250
1636113750000|2021-11-05 12:02:30|||||||||2450
1636113830000|2021-11-05 12:03:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|114
1636113880000|2021-11-05 12:04:40|262.7|262.6|262.6|262.5|262.7|262.7|262.6|262.5|11913
1636113890000|2021-11-05 12:04:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3587
1636113920000|2021-11-05 12:05:20|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|2015
1636113940000|2021-11-05 12:05:40|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|10180
1636113950000|2021-11-05 12:05:50|||||||||1142
1636113970000|2021-11-05 12:06:10|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|14749
1636113980000|2021-11-05 12:06:20||262.6||262.5||262.6||262.5|0
1636114000000|2021-11-05 12:06:40|262.6|262.4|262.5|262.4|262.6|262.4|262.5|262.3|17084
1636114020000|2021-11-05 12:07:00|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|762
1636114050000|2021-11-05 12:07:30||262.3||262.3||262.3||262.3|3654
1636114060000|2021-11-05 12:07:40|262.4||262.4||262.4||262.4||0
1636114070000|2021-11-05 12:07:50|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|889
1636114100000|2021-11-05 12:08:20|262.4||262.4||262.4||262.4||0
1636114130000|2021-11-05 12:08:50|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|8075
1636114160000|2021-11-05 12:09:20|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1636114170000|2021-11-05 12:09:30||262.2||262.2||262.2||262.2|0
1636114180000|2021-11-05 12:09:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|763
1636114190000|2021-11-05 12:09:50|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|10172
1636114200000|2021-11-05 12:10:00|262.3||262.3||262.3||262.3||0
1636114210000|2021-11-05 12:10:10|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|4415
1636114220000|2021-11-05 12:10:20|262.3||262.3||262.3||262.3||0
1636114280000|2021-11-05 12:11:20|262.2||262.3||262.3||262.2||2002
1636114320000|2021-11-05 12:12:00||262.2||262.2||262.2||262.2|0
1636114360000|2021-11-05 12:12:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|4568
1636114370000|2021-11-05 12:12:50|||||||||150
1636114380000|2021-11-05 12:13:00|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|3263
1636114390000|2021-11-05 12:13:10|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|5038
1636114400000|2021-11-05 12:13:20|262.5|262.2|262.4|262.2|262.5|262.2|262.4|262.2|9213
1636114420000|2021-11-05 12:13:40|262.3||262.3||262.3||262.3||0
1636114490000|2021-11-05 12:14:50|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|4109
1636114500000|2021-11-05 12:15:00|262.3||262.3||262.3||262.3||0
1636114520000|2021-11-05 12:15:20|262.4||262.3||262.4||262.3||0
1636114530000|2021-11-05 12:15:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|139
1636114540000|2021-11-05 12:15:40||262.2||262.2||262.2||262.2|0
1636114590000|2021-11-05 12:16:30||262.3||262.3||262.3||262.3|1144
1636114610000|2021-11-05 12:16:50|||||||||400
1636114640000|2021-11-05 12:17:20|262.3|262.2|262.3|262.2|262.4|262.3|262.3|262.2|10738
1636114650000|2021-11-05 12:17:30|262.4||262.4||262.4||262.4||0
1636114660000|2021-11-05 12:17:40||262.3||262.2||262.3||262.2|0
1636114700000|2021-11-05 12:18:20|262.3||262.3||262.3||262.3||0
1636114710000|2021-11-05 12:18:30|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|23909
1636114720000|2021-11-05 12:18:40||262.3||262.3||262.3||262.3|0
1636114740000|2021-11-05 12:19:00|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|3512
1636114770000|2021-11-05 12:19:30|262.3||262.3||262.3||262.3||21
1636114820000|2021-11-05 12:20:20|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|6763
1636114870000|2021-11-05 12:21:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8554
1636114880000|2021-11-05 12:21:20|||||||||743
1636114940000|2021-11-05 12:22:20|||||||||1160
1636114960000|2021-11-05 12:22:40|||||||||50
1636115060000|2021-11-05 12:24:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|7216
1636115090000|2021-11-05 12:24:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1768
1636115130000|2021-11-05 12:25:30|||||||||2124
1636115290000|2021-11-05 12:28:10|||||||||1016
1636115360000|2021-11-05 12:29:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|11554
1636115380000|2021-11-05 12:29:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|12833
1636115390000|2021-11-05 12:29:50|||||||||26
1636115420000|2021-11-05 12:30:20|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.1|11664
1636115430000|2021-11-05 12:30:30|262.4||262.3||262.4||262.3||2893
1636115480000|2021-11-05 12:31:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3815
1636115510000|2021-11-05 12:31:50|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|5821
1636115600000|2021-11-05 12:33:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|9632
1636115660000|2021-11-05 12:34:20|262.6||262.6||262.6||262.6||10832
1636115670000|2021-11-05 12:34:30|262.5||262.5||262.6||262.5||7286
1636115760000|2021-11-05 12:36:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|7388
1636115770000|2021-11-05 12:36:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|21275
1636115810000|2021-11-05 12:36:50|262.7||262.6||262.7||262.6||3821
1636115840000|2021-11-05 12:37:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3070
1636115870000|2021-11-05 12:37:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4867
1636115940000|2021-11-05 12:39:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6005
1636116010000|2021-11-05 12:40:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|14490
1636116030000|2021-11-05 12:40:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|1182
1636116070000|2021-11-05 12:41:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3753
1636116160000|2021-11-05 12:42:40|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|6263
1636116180000|2021-11-05 12:43:00||262.5||262.5||262.5||262.5|0
1636116210000|2021-11-05 12:43:30|||||||||10
1636116230000|2021-11-05 12:43:50|||||||||1632
1636116280000|2021-11-05 12:44:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|12578
1636116290000|2021-11-05 12:44:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|395
1636116310000|2021-11-05 12:45:10||262.2||262.2||262.2||262.2|1008
1636116370000|2021-11-05 12:46:10|262.3||262.3||262.3||262.3||0
1636116380000|2021-11-05 12:46:20|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|9601
1636116440000|2021-11-05 12:47:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5916
1636116450000|2021-11-05 12:47:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|763
1636116470000|2021-11-05 12:47:50|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|13531
1636116500000|2021-11-05 12:48:20|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|13786
1636116510000|2021-11-05 12:48:30|262.3||262.3||262.3||262.3||0
1636116530000|2021-11-05 12:48:50|||||||||1700
1636116620000|2021-11-05 12:50:20|262.2|262.1|262|261.9|262.2|262.1|262|261.9|64993
1636116630000|2021-11-05 12:50:30|262.1|262|262.1|261.9|262.1|262|262.1|261.9|764
1636116700000|2021-11-05 12:51:40|262|262|261.9|261.8|262|262|261.9|261.8|9225
1636116760000|2021-11-05 12:52:40||261.7||261.7||261.7||261.7|3178
1636116770000|2021-11-05 12:52:50|261.8||261.8||261.8||261.8||0
1636116780000|2021-11-05 12:53:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|7144
1636116810000|2021-11-05 12:53:30|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|24104
1636116840000|2021-11-05 12:54:00||261.7||261.7||261.7||261.7|1147
1636116860000|2021-11-05 12:54:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|765
1636116870000|2021-11-05 12:54:30|||||||||3945
1636116930000|2021-11-05 12:55:30|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|9114
1636116960000|2021-11-05 12:56:00|||||||||10000
1636116990000|2021-11-05 12:56:30|||||||||61
1636117110000|2021-11-05 12:58:30|||||||||103
1636117120000|2021-11-05 12:58:40|||||||||1500
1636117140000|2021-11-05 12:59:00|||||||||1320
1636117180000|2021-11-05 12:59:40|||||||||1
1636117200000|2021-11-05 13:00:00|261.8||261.7||261.8||261.7||4792
1636117220000|2021-11-05 13:00:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|122
1636117250000|2021-11-05 13:00:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|9037
1636117260000|2021-11-05 13:01:00|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|6885
1636117290000|2021-11-05 13:01:30|261.8|261.8|261.8|261.7|261.8|261.8|261.8|261.7|5000
1636117300000|2021-11-05 13:01:40|261.9||261.9||261.9||261.9||639
1636117340000|2021-11-05 13:02:20|261.8||261.8||261.8||261.8||0
1636117440000|2021-11-05 13:04:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|5524
1636117530000|2021-11-05 13:05:30|262|261.9|261.9|261.8|262|261.9|261.9|261.8|16969
1636117550000|2021-11-05 13:05:50|262||262||262||261.9||2500
1636117560000|2021-11-05 13:06:00||261.9||261.9||261.9||261.9|0
1636117590000|2021-11-05 13:06:30|262.1|262|262|261.8|262.1|262|261.9|261.8|13637
1636117600000|2021-11-05 13:06:40|261.9||261.9||261.9||261.9||0
1636117610000|2021-11-05 13:06:50|||||||||112
1636117620000|2021-11-05 13:07:00|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|2616
1636117650000|2021-11-05 13:07:30|262|261.9|262|261.9|262|261.9|262|261.9|10592
1636117700000|2021-11-05 13:08:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|5469
1636117710000|2021-11-05 13:08:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|585
1636117730000|2021-11-05 13:08:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4624
1636117750000|2021-11-05 13:09:10|||||||||100
1636117900000|2021-11-05 13:11:40|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|30626
1636117910000|2021-11-05 13:11:50|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|5000
1636117950000|2021-11-05 13:12:30|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|6509
1636118020000|2021-11-05 13:13:40|262|261.9|261.9|261.8|262|261.9|261.9|261.8|8170
1636118040000|2021-11-05 13:14:00|262||262||262||262||3333
1636118060000|2021-11-05 13:14:20|261.9||261.9||261.9||261.9||0
1636118270000|2021-11-05 13:17:50|262|261.9|262|261.9|262|261.9|262|261.9|17658
1636118290000|2021-11-05 13:18:10|262.1|262|262.1|261.9|262.1|262|262.1|261.9|5458
1636118300000|2021-11-05 13:18:20||262||262||262||262|0
1636118320000|2021-11-05 13:18:40|262|261.9|262|261.9|262|261.9|262|261.9|2257
1636118330000|2021-11-05 13:18:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2366
1636118400000|2021-11-05 13:20:00|262|261.9|262|261.9|262|261.9|262|261.9|764
1636118430000|2021-11-05 13:20:30|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|14025
1636118440000|2021-11-05 13:20:40|261.8||261.8||261.8||261.8||0
1636118500000|2021-11-05 13:21:40|||||||||2899
1636118510000|2021-11-05 13:21:50|||||||||2
1636118520000|2021-11-05 13:22:00||261.6||261.6||261.6||261.6|0
1636118550000|2021-11-05 13:22:30|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.6|0
1636118560000|2021-11-05 13:22:40||261.6||261.6||261.7||261.6|1250
1636118570000|2021-11-05 13:22:50||261.7||261.7||261.7||261.7|0
1636118580000|2021-11-05 13:23:00|||||||||599
1636118590000|2021-11-05 13:23:10|261.7|261.6|261.9|261.8|261.9|261.8|261.7|261.6|18710
1636118700000|2021-11-05 13:25:00|261.8|261.7|261.8|261.7|261.8|261.8|261.8|261.7|29140
1636118710000|2021-11-05 13:25:10|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|7258
1636118750000|2021-11-05 13:25:50|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|9239
1636118930000|2021-11-05 13:28:50|||||||||464
1636118950000|2021-11-05 13:29:10||261.6||261.7||261.7||261.6|0
1636118960000|2021-11-05 13:29:20|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|12937
1636118990000|2021-11-05 13:29:50|||||||||9920
1636119000000|2021-11-05 13:30:00|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|2500
1636119010000|2021-11-05 13:30:10|||||||||2400
1636119020000|2021-11-05 13:30:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2537
1636119030000|2021-11-05 13:30:30|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|14694
1636119040000|2021-11-05 13:30:40|261.7||261.7||261.7||261.7||0
1636119060000|2021-11-05 13:31:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7566
1636119100000|2021-11-05 13:31:40|||||||||20
1636119110000|2021-11-05 13:31:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|20758
1636119130000|2021-11-05 13:32:10|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|3913
1636119140000|2021-11-05 13:32:20|261.8||261.8||261.8||261.8||0
1636119240000|2021-11-05 13:34:00|261.9|261.8|262|261.8|262|261.9|261.9|261.8|15691
1636119280000|2021-11-05 13:34:40||261.9||261.9||261.9||261.9|0
1636119300000|2021-11-05 13:35:00|261.9|261.8|262|261.9|262|261.9|261.9|261.8|16965
1636119310000|2021-11-05 13:35:10|262.1|262|262.1|262|262.1|262|262.1|262|20953
1636119360000|2021-11-05 13:36:00|262.2||262.2||262.2||262.2||6874
1636119380000|2021-11-05 13:36:20|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262.1|845
1636119460000|2021-11-05 13:37:40|||||||||50
1636119480000|2021-11-05 13:38:00|262.1|262|262.1|261.9|262.1|262|262|261.9|46388
1636119490000|2021-11-05 13:38:10|262||262||262||262||0
1636119520000|2021-11-05 13:38:40|262.1|262|262.1|262|262.1|262|262.1|262|18910
1636119550000|2021-11-05 13:39:10|262.2||262.2||262.2||262.2||913
1636119560000|2021-11-05 13:39:20|||||||||500
1636119600000|2021-11-05 13:40:00||262.1||262.1||262.1||262.1|0
1636119620000|2021-11-05 13:40:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|17302
1636119660000|2021-11-05 13:41:00|||||||||1799
1636119700000|2021-11-05 13:41:40|||||||||8000
1636119710000|2021-11-05 13:41:50|||||||||250
1636119750000|2021-11-05 13:42:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2527
1636119820000|2021-11-05 13:43:40|262.5||262.4||262.5||262.4||4338
1636119830000|2021-11-05 13:43:50|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|16317
1636119870000|2021-11-05 13:44:30|262.5||262.5||262.5||262.5||0
1636119880000|2021-11-05 13:44:40|262.6||262.6||262.6||262.6||2545
1636119890000|2021-11-05 13:44:50||262.5||262.5||262.5||262.5|0
1636119940000|2021-11-05 13:45:40|||||||||1867
1636119950000|2021-11-05 13:45:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|17954
1636120120000|2021-11-05 13:48:40|||||||||700
1636120220000|2021-11-05 13:50:20|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|44909
1636120230000|2021-11-05 13:50:30|262.7||262.7||262.7||262.7||0
1636120250000|2021-11-05 13:50:50||262.6||262.6||262.6||262.6|0
1636120260000|2021-11-05 13:51:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|12637
1636120270000|2021-11-05 13:51:10|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|5762
1636120290000|2021-11-05 13:51:30|262.6|262.6|262.6|262.5|262.6|262.6|262.6|262.5|0
1636120310000|2021-11-05 13:51:50|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|14941
1636120380000|2021-11-05 13:53:00|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|21466
1636120390000|2021-11-05 13:53:10||262.4||262.4||262.4||262.4|8342
1636120430000|2021-11-05 13:53:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|3005
1636120470000|2021-11-05 13:54:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1636120480000|2021-11-05 13:54:40|||||||||3075
1636120530000|2021-11-05 13:55:30|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|10044
1636120550000|2021-11-05 13:55:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|23850
1636120620000|2021-11-05 13:57:00|||||||||442
1636120640000|2021-11-05 13:57:20|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|41034
1636120660000|2021-11-05 13:57:40|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|40257
1636120670000|2021-11-05 13:57:50|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|9754
1636120730000|2021-11-05 13:58:50|||||||||855
1636120780000|2021-11-05 13:59:40|||||||||7729
1636120800000|2021-11-05 14:00:00||262.2||262.2||262.2||262.2|10861
1636120810000|2021-11-05 14:00:10|||||||||5
1636120820000|2021-11-05 14:00:20||262.3||262.2||262.3||262.2|0
1636120830000|2021-11-05 14:00:30|262.3||262.3||262.3||262.3||941
1636120850000|2021-11-05 14:00:50|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|6650
1636120880000|2021-11-05 14:01:20|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|40627
1636120920000|2021-11-05 14:02:00|262.2||262.2||262.2||262.2||10
1636120970000|2021-11-05 14:02:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|12366
1636121030000|2021-11-05 14:03:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|12946
1636121040000|2021-11-05 14:04:00|||||||||4273
1636121070000|2021-11-05 14:04:30|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|6413
1636121160000|2021-11-05 14:06:00||262.2||262.2||262.2||262.2|0
1636121180000|2021-11-05 14:06:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8973
1636121320000|2021-11-05 14:08:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|8214
1636121400000|2021-11-05 14:10:00||262.3||262.3||262.3||262.3|5683
1636121410000|2021-11-05 14:10:10||262.4||262.4||262.4||262.4|0
1636121480000|2021-11-05 14:11:20||262.3||262.3||262.3||262.3|2500
1636121490000|2021-11-05 14:11:30|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|2416
1636121570000|2021-11-05 14:12:50|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|27362
1636121590000|2021-11-05 14:13:10|262.5||262.5||262.5||262.5||0
1636121610000|2021-11-05 14:13:30|||||||||9569
1636121630000|2021-11-05 14:13:50|||||||||5040
1636121660000|2021-11-05 14:14:20|||||||||1547
1636121680000|2021-11-05 14:14:40|||||||||80
1636121690000|2021-11-05 14:14:50|||||||||3843
1636121730000|2021-11-05 14:15:30|262.6||262.5||262.6||262.5||14767
1636121780000|2021-11-05 14:16:20|262.4|262.3|262.4|262.3|262.4|262.4|262.4|262.3|9080
1636121810000|2021-11-05 14:16:50|||||||||3013
1636121820000|2021-11-05 14:17:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|19966
1636121830000|2021-11-05 14:17:10||262.3||262.3||262.3||262.3|1016
1636121850000|2021-11-05 14:17:30|262.4||262.4||262.4||262.4||0
1636121860000|2021-11-05 14:17:40|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.4|35002
1636121880000|2021-11-05 14:18:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|786
1636121900000|2021-11-05 14:18:20|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|6881
1636121910000|2021-11-05 14:18:30|262.5||262.5||262.5||262.5||0
1636121930000|2021-11-05 14:18:50||262.3||262.3||262.3||262.3|18735
1636121940000|2021-11-05 14:19:00||262.4||262.4||262.4||262.4|2
1636121950000|2021-11-05 14:19:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|0
1636122080000|2021-11-05 14:21:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5693
1636122110000|2021-11-05 14:21:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|13866
1636122130000|2021-11-05 14:22:10|||||||||1404
1636122140000|2021-11-05 14:22:20|||||||||488
1636122170000|2021-11-05 14:22:50|||||||||4787
1636122240000|2021-11-05 14:24:00|262.1|262|262.2|262|262.2|262|262.1|262|7583
1636122260000|2021-11-05 14:24:20||262.1||262||262.1||262|0
1636122280000|2021-11-05 14:24:40|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262.1|4859
1636122290000|2021-11-05 14:24:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|10112
1636122340000|2021-11-05 14:25:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|6848
1636122460000|2021-11-05 14:27:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|763
1636122480000|2021-11-05 14:28:00|||||||||12453
1636122500000|2021-11-05 14:28:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|6215
1636122550000|2021-11-05 14:29:10|262.5||262.5||262.5||262.5||2421
1636122560000|2021-11-05 14:29:20||262.4||262.4||262.4||262.4|0
1636122640000|2021-11-05 14:30:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|14850
1636122710000|2021-11-05 14:31:50|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|30237
1636122740000|2021-11-05 14:32:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|133
1636122830000|2021-11-05 14:33:50|||||||||962
1636122870000|2021-11-05 14:34:30|||||||||3600
1636122900000|2021-11-05 14:35:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|5947
1636122910000|2021-11-05 14:35:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3263
1636122920000|2021-11-05 14:35:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|966
1636122950000|2021-11-05 14:35:50|||||||||3893
1636123110000|2021-11-05 14:38:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|17997
1636123130000|2021-11-05 14:38:50|||||||||1109
1636123140000|2021-11-05 14:39:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|5035
1636123160000|2021-11-05 14:39:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5251
1636123180000|2021-11-05 14:39:40|262.2|262.1|262.4|262.2|262.4|262.2|262.2|262.1|36362
1636123330000|2021-11-05 14:42:10|262.5|262.3|262.5|262.4|262.5|262.4|262.5|262.3|11853
1636123400000|2021-11-05 14:43:20|||||||||500
1636123450000|2021-11-05 14:44:10|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|26169
1636123500000|2021-11-05 14:45:00|||||||||94
1636123510000|2021-11-05 14:45:10|262.6||262.6||262.6||262.6||10066
1636123530000|2021-11-05 14:45:30|262.5||262.5||262.5||262.5||0
1636123550000|2021-11-05 14:45:50|||||||||210
1636123620000|2021-11-05 14:47:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|16813
1636123690000|2021-11-05 14:48:10|||||||||1214
1636123730000|2021-11-05 14:48:50|262.8||262.8||262.8||262.8||16319
1636123790000|2021-11-05 14:49:50|262.7|262.7|262.7|262.6|262.7|262.7|262.7|262.6|0
1636123800000|2021-11-05 14:50:00|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|27398
1636123810000|2021-11-05 14:50:10|262.8||262.8||262.8||262.8||0
1636123840000|2021-11-05 14:50:40|||||||||1000
1636123880000|2021-11-05 14:51:20|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|2453
1636124030000|2021-11-05 14:53:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|34208
1636124040000|2021-11-05 14:54:00|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|5090
1636124070000|2021-11-05 14:54:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1636124180000|2021-11-05 14:56:20|||||||||500
1636124230000|2021-11-05 14:57:10|262.8|262.7|262.9|262.7|262.9|262.8|262.7|262.6|41802
1636124240000|2021-11-05 14:57:20|262.8||262.8||262.8||262.8||0
1636124250000|2021-11-05 14:57:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|4734
1636124260000|2021-11-05 14:57:40|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|3031
1636124270000|2021-11-05 14:57:50|262.8||262.8||262.8||262.8||0
1636124290000|2021-11-05 14:58:10|262.9||262.8||262.9||262.8||11226
1636124300000|2021-11-05 14:58:20|262.9||262.9||262.9||262.9||0
1636124320000|2021-11-05 14:58:40|262.8||262.8||262.8||262.8||0
1636124330000|2021-11-05 14:58:50|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|6749
1636124380000|2021-11-05 14:59:40|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|29
1636124390000|2021-11-05 14:59:50|262.8||262.8||262.8||262.8||0
1636124400000|2021-11-05 15:00:00|262.9||262.8||262.9||262.8||715
1636124410000|2021-11-05 15:00:10|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|8224
1636124420000|2021-11-05 15:00:20|262.8||262.8||262.8||262.8||0
1636124430000|2021-11-05 15:00:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|4949
1636124470000|2021-11-05 15:01:10|263|262.9|263|262.9|263|262.9|263|262.9|32307
1636124520000|2021-11-05 15:02:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|15023
1636124640000|2021-11-05 15:04:00|263||262.9||263||262.9||15318
1636124670000|2021-11-05 15:04:30|||||||||2500
1636124690000|2021-11-05 15:04:50|263|262.9|263|262.9|263|262.9|263|262.9|163
1636124700000|2021-11-05 15:05:00|||||||||14
1636124730000|2021-11-05 15:05:30|262.9|262.8|263|262.8|263|262.9|262.9|262.8|12906
1636124740000|2021-11-05 15:05:40||262.9||262.9||262.9||262.9|0
1636124820000|2021-11-05 15:07:00|||||||||7097
1636124830000|2021-11-05 15:07:10|||||||||553
1636124900000|2021-11-05 15:08:20||262.8||262.9||262.9||262.8|21
1636124910000|2021-11-05 15:08:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1636124920000|2021-11-05 15:08:40|263|262.9|263|262.9|263|262.9|263|262.9|28924
1636124930000|2021-11-05 15:08:50|||||||||1109
1636125010000|2021-11-05 15:10:10|||||||||924
1636125020000|2021-11-05 15:10:20|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|6684
1636125040000|2021-11-05 15:10:40||262.7||262.8||262.8||262.7|0
1636125060000|2021-11-05 15:11:00|263|262.9|263|262.9|263|262.9|263|262.8|7998
1636125120000|2021-11-05 15:12:00|||||||||9204
1636125130000|2021-11-05 15:12:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3095
1636125140000|2021-11-05 15:12:20|||||||||1132
1636125200000|2021-11-05 15:13:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4678
1636125310000|2021-11-05 15:15:10|||||||||94
1636125370000|2021-11-05 15:16:10|||||||||114
1636125510000|2021-11-05 15:18:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|19073
1636125520000|2021-11-05 15:18:40||262.7||262.7||262.7||262.7|3977
1636125570000|2021-11-05 15:19:30|262.8||262.8||262.8||262.8||1322
1636125590000|2021-11-05 15:19:50|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|3757
1636125690000|2021-11-05 15:21:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|24578
1636125700000|2021-11-05 15:21:40||262.5||262.6||262.6||262.5|1192
1636125710000|2021-11-05 15:21:50|||||||||1109
1636125730000|2021-11-05 15:22:10|||||||||1890
1636125760000|2021-11-05 15:22:40|||||||||1000
1636125790000|2021-11-05 15:23:10|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.7|10112
1636125810000|2021-11-05 15:23:30|||||||||1202
1636125820000|2021-11-05 15:23:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3902
1636125980000|2021-11-05 15:26:20|||||||||1006
1636126020000|2021-11-05 15:27:00||262.5||262.6||262.6||262.5|15981
1636126060000|2021-11-05 15:27:40|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|6009
1636126070000|2021-11-05 15:27:50|||||||||925
1636126110000|2021-11-05 15:28:30|||||||||1007
1636126130000|2021-11-05 15:28:50|||||||||234
1636126150000|2021-11-05 15:29:10|||||||||68
1636126160000|2021-11-05 15:29:20|||||||||60
1636126170000|2021-11-05 15:29:30|||||||||18
1636126210000|2021-11-05 15:30:10|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|11653
1636126220000|2021-11-05 15:30:20||262.6||262.6||262.6||262.6|0
1636126260000|2021-11-05 15:31:00|||||||||2100
1636126300000|2021-11-05 15:31:40|262.9|262.7|263.2|263.1|263.2|263.1|262.9|262.7|96191
1636126310000|2021-11-05 15:31:50|263.3|263|263.2|263.1|263.3|263.2|263.2|263|36624
1636126350000|2021-11-05 15:32:30|263.1|263|263.1|263|263.1|263|263.1|263|20684
1636126370000|2021-11-05 15:32:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3161
1636126420000|2021-11-05 15:33:40|263.1|263|263.1|263|263.2|263|263.1|263|9457
1636126460000|2021-11-05 15:34:20|||||||||15000
1636126480000|2021-11-05 15:34:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|783
1636126500000|2021-11-05 15:35:00|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|8112
1636126540000|2021-11-05 15:35:40||263.1||263.2||263.2||263.1|42628
1636126560000|2021-11-05 15:36:00|||||||||4000
1636126590000|2021-11-05 15:36:30|||||||||2013
1636126600000|2021-11-05 15:36:40|||||||||500
1636126610000|2021-11-05 15:36:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|16471
1636126640000|2021-11-05 15:37:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|8660
1636126660000|2021-11-05 15:37:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5515
1636126710000|2021-11-05 15:38:30|263.1|263|263.1|263|263.1|263|263.1|263|3374
1636126830000|2021-11-05 15:40:30|||||||||2925
1636126990000|2021-11-05 15:43:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7515
1636127010000|2021-11-05 15:43:30|263.1|263|263.1|263|263.1|263|263|262.9|21649
1636127030000|2021-11-05 15:43:50||262.9||262.9||262.9||262.9|2333
1636127040000|2021-11-05 15:44:00|263||263||263||263||2500
1636127150000|2021-11-05 15:45:50|263.1|263|263.1|263|263.1|263|263.1|262.9|4670
1636127160000|2021-11-05 15:46:00|||||||||251
1636127180000|2021-11-05 15:46:20|||||||||1500
1636127210000|2021-11-05 15:46:50|263|262.9|263|262.9|263|262.9|263|262.9|12220
1636127220000|2021-11-05 15:47:00|||||||||601
1636127310000|2021-11-05 15:48:30|||||||||500
1636127360000|2021-11-05 15:49:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|27548
1636127400000|2021-11-05 15:50:00||262.7||262.8||262.8||262.7|867
1636127470000|2021-11-05 15:51:10||262.7||262.8||262.8||262.7|14741
1636127740000|2021-11-05 15:55:40|||||||||4
1636127910000|2021-11-05 15:58:30|263|262.9|263|262.9|263|262.9|262.9|262.8|48018
1636127980000|2021-11-05 15:59:40|||||||||669
1636127990000|2021-11-05 15:59:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|15242
1636128000000|2021-11-05 16:00:00|263|262.9|263|262.9|263|262.9|263|262.9|2522
1636128090000|2021-11-05 16:01:30|||||||||3198
1636128120000|2021-11-05 16:02:00||262.8||262.9||262.9||262.8|27517
1636128130000|2021-11-05 16:02:10|||||||||254
1636128200000|2021-11-05 16:03:20|||||||||668
1636128210000|2021-11-05 16:03:30|||||||||3016
1636128250000|2021-11-05 16:04:10|262.9|262.8|262.9|262.8|263|262.9|262.9|262.8|19261
1636128310000|2021-11-05 16:05:10|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|30107
1636128400000|2021-11-05 16:06:40|||||||||16074
1636128410000|2021-11-05 16:06:50|||||||||4717
1636128420000|2021-11-05 16:07:00|||||||||2885
1636128470000|2021-11-05 16:07:50|||||||||3
1636128480000|2021-11-05 16:08:00|||||||||14
1636128510000|2021-11-05 16:08:30|||||||||924
1636128550000|2021-11-05 16:09:10|||||||||218
1636128620000|2021-11-05 16:10:20|||||||||40673
1636128700000|2021-11-05 16:11:40|||||||||195
1636128720000|2021-11-05 16:12:00|||||||||10692
1636128730000|2021-11-05 16:12:10|||||||||2391
1636128750000|2021-11-05 16:12:30|||||||||262
1636128770000|2021-11-05 16:12:50|||||||||512
1636128790000|2021-11-05 16:13:10|||||||||517
1636128800000|2021-11-05 16:13:20|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|14879
1636128860000|2021-11-05 16:14:20|263|262.9|263|262.9|263|262.9|263|262.9|34672
1636128870000|2021-11-05 16:14:30|||||||||13003
1636128920000|2021-11-05 16:15:20|||||||||316
1636128960000|2021-11-05 16:16:00||262.8||262.8||262.8||262.8|0
1636128970000|2021-11-05 16:16:10||262.9||262.9||262.9||262.9|0
1636129000000|2021-11-05 16:16:40|||||||||2786
1636129030000|2021-11-05 16:17:10|||||||||59
1636129060000|2021-11-05 16:17:40|263.2|263|263.2|263|263.2|263|263.2|263|7184
1636129150000|2021-11-05 16:19:10|||||||||427
1636129160000|2021-11-05 16:19:20|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|0
1636129170000|2021-11-05 16:19:30|||||||||728
1636129180000|2021-11-05 16:19:40|||||||||316
1636129190000|2021-11-05 16:19:50|||||||||803
1636129200000|2021-11-05 16:20:00|263.2|263|263.2|263|263.2|263|263.2|263|2203
1636129210000|2021-11-05 16:20:10|263.3|263.1|263.2|263|263.3|263.1|263.2|263|1201
1636129260000|2021-11-05 16:21:00|263.3|263.1|263.3|263|263.3|263.1|263.3|263|0
1636129270000|2021-11-05 16:21:10|263.2||263.2||263.2||263.2||0
1636129280000|2021-11-05 16:21:20|263.3|263.1|263.3|263.1|263.3|263.1|263.3|263.1|231
1636129360000|2021-11-05 16:22:40|263.4||263.3||263.4||263.3||555
1636129380000|2021-11-05 16:23:00|263.4||263.4||263.4||263.4||851
1636129390000|2021-11-05 16:23:10|||||||||335
1636129420000|2021-11-05 16:23:40|||||||||2365
1636129430000|2021-11-05 16:23:50|263.3||263.3||263.3||263.3||2692
1636129500000|2021-11-05 16:25:00|||||||||2242
1636129510000|2021-11-05 16:25:10||263||263.1||263.1||263|11645
1636129520000|2021-11-05 16:25:20|263.2|263|263.3|263|263.3|263|263.2|263|0
1636129530000|2021-11-05 16:25:30||263.1||263||263.1||263|341
1636129550000|2021-11-05 16:25:50|263.2||263.2||263.2||263.2||2463
1636129560000|2021-11-05 16:26:00|||||||||601
1636129570000|2021-11-05 16:26:10|||||||||1132
1636129590000|2021-11-05 16:26:30|||||||||1648
1636129600000|2021-11-05 16:26:40|||||||||543
1636129610000|2021-11-05 16:26:50|||||||||343
1636129620000|2021-11-05 16:27:00|263.3|263.1|263.4|263.1|263.4|263.1|263.3|263.1|1417
1636129640000|2021-11-05 16:27:20|||||||||262
1636129670000|2021-11-05 16:27:50|||||||||2627
1636129680000|2021-11-05 16:28:00|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|1300
1636129690000|2021-11-05 16:28:10||263.1||263.1||263.1||263.1|5023
1636129700000|2021-11-05 16:28:20|263.3|263.2|263.4|263.1|263.4|263.2|263.3|263.1|1403
1636129710000|2021-11-05 16:28:30|263.5|263.2|263.5|263.2|263.5|263.2|263.5|263.2|2557
1636129720000|2021-11-05 16:28:40|263.4||263.4||263.4||263.4||1413
1636129730000|2021-11-05 16:28:50|263.5||263.5||263.5||263.5||4724
1636129740000|2021-11-05 16:29:00|263.4|263.1|263.5|263.2|263.5|263.2|263.4|263.1|0
1636129750000|2021-11-05 16:29:10|263.4||263.4||263.4||263.4||0
1636129760000|2021-11-05 16:29:20|263.5||263.5||263.5||263.5||0
1636129770000|2021-11-05 16:29:30|||||||||794
1636129790000|2021-11-05 16:29:50|||||||||1730
1636358400000|2021-11-08 08:00:00|263.8|263.6|263.6|263.3|263.8|263.6|263.6|263.3|50868
1636358430000|2021-11-08 08:00:30|263.7|263.4|263.7|263.5|263.7|263.5|263.7|263.4|2439
1636358450000|2021-11-08 08:00:50|263.8|263.6|264|263.6|264|263.6|263.8|263.6|4684
1636358460000|2021-11-08 08:01:00||263.7||263.8||263.8||263.7|0
1636358470000|2021-11-08 08:01:10|263.9|263.9|264|263.7|264|263.9|263.9|263.7|24214
1636358480000|2021-11-08 08:01:20|263.9|263.6|263.9|263.6|263.9|263.6|263.9|263.6|3778
1636358520000|2021-11-08 08:02:00|||||||||1138
1636358540000|2021-11-08 08:02:20|263.8|263.5|263.5|263.1|263.8|263.5|263.4|263.1|44896
1636358550000|2021-11-08 08:02:30|263.4||263.3||263.4||263.3||0
1636358580000|2021-11-08 08:03:00|263.2|263|263.1|262.8|263.2|263.1|262.9|262.6|10570
1636358650000|2021-11-08 08:04:10|263|262.7|262.9|262.6|263|262.7|262.9|262.6|4249
1636358670000|2021-11-08 08:04:30|262.7|262.5|262.7|262.5|262.7|262.6|262.7|262.5|940
1636358700000|2021-11-08 08:05:00|262.8|262.6|262.9|262.6|262.9|262.6|262.8|262.6|2491
1636358710000|2021-11-08 08:05:10||262.7||262.7||262.7||262.7|0
1636358750000|2021-11-08 08:05:50|262.8|262.6|262.7|262.6|262.8|262.6|262.7|262.5|31285
1636358760000|2021-11-08 08:06:00|262.8|262.7|262.6|262.4|262.9|262.7|262.4|262.3|33449
1636358780000|2021-11-08 08:06:20|||||||||7884
1636358840000|2021-11-08 08:07:20|262.5|262.3|262.3|262.1|262.6|262.3|262.3|262.1|9730
1636358850000|2021-11-08 08:07:30|262.1|262|262.2|262|262.3|262|262.1|262|2904
1636358890000|2021-11-08 08:08:10|262.1|261.9|262|261.8|262.1|262|262|261.8|7004
1636358910000|2021-11-08 08:08:30|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1636358930000|2021-11-08 08:08:50|262.2|262|262.4|262.1|262.4|262.1|262.2|262|16854
1636358940000|2021-11-08 08:09:00||262.2||262.2||262.2||262.2|0
1636358960000|2021-11-08 08:09:20|262.5|262.3|262.8|262.6|262.8|262.6|262.5|262.3|5192
1636358970000|2021-11-08 08:09:30|262.7|262.5|262.5|262.2|262.7|262.5|262.4|262.2|45836
1636359010000|2021-11-08 08:10:10||262.3||262.3||262.3||262.3|0
1636359030000|2021-11-08 08:10:30|262.4|262.2|262.3|262|262.4|262.2|262.2|262|26905
1636359040000|2021-11-08 08:10:40||262.1||262.1||262.1||262.1|0
1636359060000|2021-11-08 08:11:00|||||||||130
1636359070000|2021-11-08 08:11:10|262.2|262.2|262.3|262.2|262.3|262.2|262.2|262.2|2500
1636359080000|2021-11-08 08:11:20|262.4|262.3|262.4|262.2|262.5|262.3|262.4|262.2|10172
1636359110000|2021-11-08 08:11:50|262.3|262.1|262.3|262.1|262.3|262.1|262.2|262|4057
1636359140000|2021-11-08 08:12:20||262||262.1||262.1||262|0
1636359150000|2021-11-08 08:12:30|||||||||106
1636359240000|2021-11-08 08:14:00|262.2|262|262.6|262.4|262.6|262.4|262.2|262|11105
1636359280000|2021-11-08 08:14:40|||||||||10
1636359300000|2021-11-08 08:15:00|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|2916
1636359320000|2021-11-08 08:15:20|262.9|262.7|262.8|262.6|262.9|262.7|262.8|262.6|1797
1636359330000|2021-11-08 08:15:30|262.7|262.5|262.6|262.4|262.8|262.7|262.6|262.4|9483
1636359340000|2021-11-08 08:15:40|262.7||262.7||262.7||262.7||0
1636359350000|2021-11-08 08:15:50|262.6||262.7||262.7||262.6||0
1636359380000|2021-11-08 08:16:20||262.5||262.5||262.5||262.5|0
1636359400000|2021-11-08 08:16:40|262.6|262.6|262.8|262.6|262.8|262.7|262.6|262.5|19092
1636359430000|2021-11-08 08:17:10|262.9||262.9||262.9||262.9||0
1636359440000|2021-11-08 08:17:20|262.8||262.8||262.8||262.8||0
1636359500000|2021-11-08 08:18:20|262.9|262.7|262.9|262.8|263.1|262.9|262.8|262.7|153305
1636359510000|2021-11-08 08:18:30|263|262.9|262.9|262.8|263|262.9|262.9|262.8|28550
1636359520000|2021-11-08 08:18:40|263||263||263||263||0
1636359550000|2021-11-08 08:19:10|263.1|262.9|263.1|262.9|263.1|263|263.1|262.9|0
1636359560000|2021-11-08 08:19:20|263.2|263|263.1|263|263.2|263|263.1|263|3000
1636359570000|2021-11-08 08:19:30|263.2||263.2||263.2||263.2||0
1636359590000|2021-11-08 08:19:50|263.1||263.1||263.1||263.1||0
1636359600000|2021-11-08 08:20:00|263|262.9|263.1|262.9|263.1|262.9|263|262.9|5812
1636359660000|2021-11-08 08:21:00|263|263|263.1|262.9|263.1|263|262.9|262.8|8999
1636359700000|2021-11-08 08:21:40|263.2|263|263.2|263|263.2|263.1|263.1|263|18111
1636359710000|2021-11-08 08:21:50|263.1||263.2||263.2||263.1||0
1636359730000|2021-11-08 08:22:10|263.3|263.1|263.3|263.1|263.3|263.1|263.3|263.1|4500
1636359760000|2021-11-08 08:22:40|263.4|263.2|263.4|263.2|263.4|263.2|263.3|263.2|0
1636359770000|2021-11-08 08:22:50|263.3||263.3||263.3||263.3||0
1636359780000|2021-11-08 08:23:00|263.4||263.4||263.4||263.4||0
1636359800000|2021-11-08 08:23:20|263.3||263.3||263.3||263.3||0
1636359810000|2021-11-08 08:23:30|263.4||263.4||263.4||263.4||0
1636359820000|2021-11-08 08:23:40|263.3||263.4||263.4||263.3||0
1636359830000|2021-11-08 08:23:50|263.3|263.1|263.2|263|263.3|263.1|263.1|263|5548
1636359840000|2021-11-08 08:24:00|263.1||263.1||263.1||263.1||0
1636359850000|2021-11-08 08:24:10|263.2||263.2||263.2||263.2||0
1636359890000|2021-11-08 08:24:50||263.1||263||263.1||263|3504
1636359900000|2021-11-08 08:25:00|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263.1|230
1636359960000|2021-11-08 08:26:00|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1636360000000|2021-11-08 08:26:40|263.5|263.3|263.3|263.2|263.5|263.4|263.3|263.2|7278
1636360010000|2021-11-08 08:26:50|263.4||263.4||263.4||263.4||0
1636360020000|2021-11-08 08:27:00|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.2|3757
1636360030000|2021-11-08 08:27:10|263.4||263.4||263.4||263.4||0
1636360040000|2021-11-08 08:27:20|263.5||263.5||263.5||263.5||0
1636360050000|2021-11-08 08:27:30|263.4|263.2|263.4|263.2|263.4|263.2|263.3|263.2|9194
1636360080000|2021-11-08 08:28:00||263.3||263.2||263.3||263.2|0
1636360090000|2021-11-08 08:28:10|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|6963
1636360110000|2021-11-08 08:28:30|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263.1|4405
1636360120000|2021-11-08 08:28:40|263.2||263.3||263.3||263.2||0
1636360130000|2021-11-08 08:28:50|263.2||263.2||263.2||263.2||0
1636360150000|2021-11-08 08:29:10|263.3||263.3||263.3||263.3||0
1636360260000|2021-11-08 08:31:00||263.2||263.2||263.2||263.2|0
1636360280000|2021-11-08 08:31:20|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|15489
1636360350000|2021-11-08 08:32:30|263.3|263.1|263.3|263.2|263.3|263.2|263.2|263.1|21948
1636360360000|2021-11-08 08:32:40|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|7761
1636360400000|2021-11-08 08:33:20|263.3||263.3||263.3||263.3||0
1636360410000|2021-11-08 08:33:30|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|3683
1636360430000|2021-11-08 08:33:50|263.2||263.2||263.2||263.2||0
1636360440000|2021-11-08 08:34:00|263.1|263|263.1|263|263.1|263|263.1|263|761
1636360490000|2021-11-08 08:34:50|263|262.9|263|262.8|263|262.9|262.9|262.8|8753
1636360500000|2021-11-08 08:35:00||262.9||262.8||262.9||262.8|4500
1636360510000|2021-11-08 08:35:10|262.9||262.9||262.9||262.9||0
1636360530000|2021-11-08 08:35:30|263|262.9|263|262.9|263|262.9|263|262.9|787
1636360570000|2021-11-08 08:36:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|590
1636360630000|2021-11-08 08:37:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|6922
1636360670000|2021-11-08 08:37:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|8000
1636360680000|2021-11-08 08:38:00|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|1806
1636360700000|2021-11-08 08:38:20|262.7||262.7||262.7||262.7||0
1636360740000|2021-11-08 08:39:00|262.8||262.8||262.8||262.8||780
1636360750000|2021-11-08 08:39:10|262.7||262.8||262.8||262.7||0
1636360760000|2021-11-08 08:39:20|262.7||262.8||262.8||262.7||0
1636360800000|2021-11-08 08:40:00||262.7||262.7||262.7||262.7|0
1636360820000|2021-11-08 08:40:20|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|15568
1636360880000|2021-11-08 08:41:20|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|4316
1636360890000|2021-11-08 08:41:30||262.7||262.6||262.7||262.6|0
1636360900000|2021-11-08 08:41:40|262.7||262.7||262.7||262.7||0
1636360930000|2021-11-08 08:42:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|787
1636360990000|2021-11-08 08:43:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5731
1636361000000|2021-11-08 08:43:20|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|7597
1636361010000|2021-11-08 08:43:30||262.8||262.8||262.8||262.8|0
1636361090000|2021-11-08 08:44:50||262.7||262.8||262.8||262.7|19832
1636361110000|2021-11-08 08:45:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|718
1636361150000|2021-11-08 08:45:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|5069
1636361180000|2021-11-08 08:46:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6560
1636361190000|2021-11-08 08:46:30|||||||||1063
1636361260000|2021-11-08 08:47:40|262.7|262.6|262.4|262.3|262.7|262.6|262.4|262.3|28193
1636361270000|2021-11-08 08:47:50|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|17181
1636361280000|2021-11-08 08:48:00|262.3||262.3||262.3||262.3||0
1636361370000|2021-11-08 08:49:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1964
1636361380000|2021-11-08 08:49:40|262.3||262.3||262.3||262.3||763
1636361400000|2021-11-08 08:50:00||262.2||262.1||262.2||262.1|0
1636361420000|2021-11-08 08:50:20|262.4|262.2|262.1|262|262.4|262.2|262.1|262|61312
1636361430000|2021-11-08 08:50:30|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262|13186
1636361440000|2021-11-08 08:50:40|262.2||262.2||262.2||262.2||3147
1636361460000|2021-11-08 08:51:00|262.1|262|262.1|261.9|262.1|262|262.1|261.9|7919
1636361510000|2021-11-08 08:51:50|262||262||262||262||0
1636361520000|2021-11-08 08:52:00|262.1|262|262.1|262|262.1|262|262.1|262|2902
1636361540000|2021-11-08 08:52:20|262|261.9|262|261.8|262|261.9|261.9|261.8|103467
1636361560000|2021-11-08 08:52:40|261.9||261.9||261.9||261.9||0
1636361570000|2021-11-08 08:52:50|||||||||1870
1636361600000|2021-11-08 08:53:20|262|261.9|262|261.9|262|261.9|262|261.9|5809
1636361620000|2021-11-08 08:53:40|262.1|262|262.1|262|262.1|262|262.1|262|775
1636361630000|2021-11-08 08:53:50|262|261.9|262|261.9|262|261.9|262|261.9|4539
1636361640000|2021-11-08 08:54:00|262.1|262|262.1|262|262.1|262|262|261.9|15235
1636361650000|2021-11-08 08:54:10|262|261.9|262|261.9|262|261.9|262|261.9|0
1636361670000|2021-11-08 08:54:30|262.1|262|262.1|262|262.1|262|262.1|262|764
1636361690000|2021-11-08 08:54:50|||||||||1870
1636361750000|2021-11-08 08:55:50|262|261.9|262|261.9|262|261.9|262|261.9|9554
1636361760000|2021-11-08 08:56:00|262.1||262.1||262.1||262||3150
1636361770000|2021-11-08 08:56:10|262||262||262||262||0
1636361790000|2021-11-08 08:56:30|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|10000
1636361800000|2021-11-08 08:56:40||261.8||261.7||261.8||261.7|0
1636361810000|2021-11-08 08:56:50|261.8||261.9||261.9||261.8||2947
1636361830000|2021-11-08 08:57:10||261.8||261.8||261.8||261.8|0
1636361840000|2021-11-08 08:57:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|764
1636361880000|2021-11-08 08:58:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1712
1636361920000|2021-11-08 08:58:40|262|261.9|261.9|261.7|262|261.9|261.9|261.7|11530
1636361940000|2021-11-08 08:59:00|261.8|261.8|261.9|261.8|261.9|261.8|261.8|261.7|7324
1636362010000|2021-11-08 09:00:10|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|9011
1636362050000|2021-11-08 09:00:50||261.8||261.8||261.8||261.8|0
1636362100000|2021-11-08 09:01:40||261.7||261.7||261.7||261.7|3114
1636362160000|2021-11-08 09:02:40||261.8||261.8||261.8||261.8|0
1636362200000|2021-11-08 09:03:20|262|261.9|261.9|261.7|262|261.9|261.9|261.7|31619
1636362290000|2021-11-08 09:04:50|261.8|261.6|261.8|261.7|261.8|261.7|261.7|261.6|18852
1636362300000|2021-11-08 09:05:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|16108
1636362320000|2021-11-08 09:05:20|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|4500
1636362380000|2021-11-08 09:06:20|262|261.9|262|261.8|262|261.9|261.9|261.8|22750
1636362400000|2021-11-08 09:06:40|261.9|261.7|261.9|261.7|261.9|261.7|261.8|261.7|4274
1636362450000|2021-11-08 09:07:30|||||||||5000
1636362600000|2021-11-08 09:10:00|261.8||261.8||261.8||261.8||0
1636362610000|2021-11-08 09:10:10||261.6||261.6||261.6||261.6|2628
1636362630000|2021-11-08 09:10:30|261.7|261.7|261.8|261.6|261.8|261.7|261.7|261.6|12275
1636362660000|2021-11-08 09:11:00|261.7||261.7||261.7||261.7||0
1636362670000|2021-11-08 09:11:10||261.5||261.5||261.5||261.5|9510
1636362710000|2021-11-08 09:11:50|261.6|261.4|261.6|261.5|261.6|261.5|261.5|261.4|23988
1636362840000|2021-11-08 09:14:00|||||||||7500
1636362850000|2021-11-08 09:14:10|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|6264
1636362870000|2021-11-08 09:14:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4469
1636362940000|2021-11-08 09:15:40|||||||||974
1636362950000|2021-11-08 09:15:50|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|386
1636362980000|2021-11-08 09:16:20||261.5||261.5||261.5||261.5|0
1636363050000|2021-11-08 09:17:30||261.4||261.4||261.4||261.4|800
1636363060000|2021-11-08 09:17:40||261.5||261.5||261.5||261.5|0
1636363070000|2021-11-08 09:17:50|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|6055
1636363190000|2021-11-08 09:19:50|261.5||261.5||261.5||261.5||0
1636363200000|2021-11-08 09:20:00|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|10367
1636363210000|2021-11-08 09:20:10||261.2||261.2||261.2||261.2|6886
1636363220000|2021-11-08 09:20:20|261.3||261.3||261.3||261.3||0
1636363240000|2021-11-08 09:20:40|261.4||261.3||261.4||261.3||5337
1636363270000|2021-11-08 09:21:10|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|10882
1636363320000|2021-11-08 09:22:00|||||||||960
1636363350000|2021-11-08 09:22:30|||||||||1940
1636363360000|2021-11-08 09:22:40|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|18296
1636363370000|2021-11-08 09:22:50|261.3||261.3||261.3||261.3||0
1636363400000|2021-11-08 09:23:20|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|3466
1636363430000|2021-11-08 09:23:50|261.3||261.3||261.3||261.3||2418
1636363470000|2021-11-08 09:24:30|||||||||11765
1636363490000|2021-11-08 09:24:50|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|27777
1636363570000|2021-11-08 09:26:10|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|13811
1636363640000|2021-11-08 09:27:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3616
1636363650000|2021-11-08 09:27:30|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|22888
1636363690000|2021-11-08 09:28:10|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|8226
1636363730000|2021-11-08 09:28:50|261.7||261.7||261.7||261.7||0
1636363760000|2021-11-08 09:29:20|||||||||1000
1636363790000|2021-11-08 09:29:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|5221
1636363800000|2021-11-08 09:30:00|||||||||1870
1636363840000|2021-11-08 09:30:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1983
1636363950000|2021-11-08 09:32:30|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|21731
1636364090000|2021-11-08 09:34:50|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|17020
1636364110000|2021-11-08 09:35:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|12751
1636364120000|2021-11-08 09:35:20|||||||||1184
1636364140000|2021-11-08 09:35:40|||||||||1092
1636364160000|2021-11-08 09:36:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|2765
1636364180000|2021-11-08 09:36:20|261.3||261.3||261.3||261.3||0
1636364190000|2021-11-08 09:36:30||261.1||261.2||261.2||261.1|7632
1636364230000|2021-11-08 09:37:10||261.1||261.1||261.1||261.1|616
1636364260000|2021-11-08 09:37:40||261.2||261.2||261.2||261.2|0
1636364280000|2021-11-08 09:38:00|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|14199
1636364420000|2021-11-08 09:40:20|||||||||500
1636364450000|2021-11-08 09:40:50|261.3||261.3||261.3||261.3||0
1636364460000|2021-11-08 09:41:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|15630
1636364510000|2021-11-08 09:41:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|16185
1636364760000|2021-11-08 09:46:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|7516
1636364770000|2021-11-08 09:46:10|||||||||17046
1636364830000|2021-11-08 09:47:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|13442
1636364860000|2021-11-08 09:47:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4343
1636364870000|2021-11-08 09:47:50|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|715
1636364910000|2021-11-08 09:48:30||261.3||261.3||261.3||261.3|0
1636364930000|2021-11-08 09:48:50|||||||||10700
1636364940000|2021-11-08 09:49:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|766
1636364980000|2021-11-08 09:49:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|10603
1636365110000|2021-11-08 09:51:50|261.1|261|261.1|261|261.1|261|261.1|261|7104
1636365260000|2021-11-08 09:54:20|261|260.9|261|260.9|261|260.9|261|260.9|28411
1636365280000|2021-11-08 09:54:40|261.1|261|261.1|261|261.1|261|261.1|260.9|4319
1636365290000|2021-11-08 09:54:50|261|260.9|261.1|261|261.1|261|261|260.9|941
1636365340000|2021-11-08 09:55:40|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|11670
1636365360000|2021-11-08 09:56:00|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|8932
1636365440000|2021-11-08 09:57:20|261.5||261.4||261.5||261.4||19597
1636365480000|2021-11-08 09:58:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3462
1636365560000|2021-11-08 09:59:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|10488
1636365590000|2021-11-08 09:59:50|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|6563
1636365620000|2021-11-08 10:00:20|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|3077
1636365650000|2021-11-08 10:00:50|261.3||261.3||261.3||261.3||0
1636365660000|2021-11-08 10:01:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3989
1636365670000|2021-11-08 10:01:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|766
1636365700000|2021-11-08 10:01:40|||||||||5444
1636365710000|2021-11-08 10:01:50|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|680
1636365740000|2021-11-08 10:02:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|8778
1636365760000|2021-11-08 10:02:40||261.1||261.2||261.2||261.1|2331
1636365770000|2021-11-08 10:02:50|||||||||714
1636365790000|2021-11-08 10:03:10||261.1||261.2||261.2||261.1|0
1636365970000|2021-11-08 10:06:10|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|8671
1636366100000|2021-11-08 10:08:20|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|21135
1636366140000|2021-11-08 10:09:00||261||261||261||261|2899
1636366220000|2021-11-08 10:10:20|261.1||261.1||261.1||261.1||0
1636366270000|2021-11-08 10:11:10|261.2|261.1|261.2|261|261.2|261.1|261.2|261|18966
1636366290000|2021-11-08 10:11:30||261.1||261||261.1||261|3046
1636366370000|2021-11-08 10:12:50||261.1||261||261.1||261|0
1636366420000|2021-11-08 10:13:40||261.1||261.1||261.1||261.1|0
1636366470000|2021-11-08 10:14:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|3383
1636366490000|2021-11-08 10:14:50||261.1||261.1||261.1||261.1|13108
1636366550000|2021-11-08 10:15:50|261.2||261.2||261.2||261.2||0
1636366620000|2021-11-08 10:17:00|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|17555
1636366640000|2021-11-08 10:17:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|3464
1636366670000|2021-11-08 10:17:50|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|7686
1636366700000|2021-11-08 10:18:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4129
1636366760000|2021-11-08 10:19:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|875
1636367550000|2021-11-08 10:32:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|7868
1636367600000|2021-11-08 10:33:20|||||||||600
1636367610000|2021-11-08 10:33:30|261.2|261.1|261.2|261.1|261.2|261.2|261.2|261.1|31294
1636367660000|2021-11-08 10:34:20|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|29588
1636367730000|2021-11-08 10:35:30|261.5||261.5||261.5||261.5||13511
1636367780000|2021-11-08 10:36:20|261.4||261.4||261.4||261.4||0
1636367800000|2021-11-08 10:36:40|||||||||3197
1636367840000|2021-11-08 10:37:20|||||||||1524
1636367890000|2021-11-08 10:38:10|261.5||261.5||261.5||261.5||0
1636367910000|2021-11-08 10:38:30||261.4||261.4||261.4||261.3|497
1636367940000|2021-11-08 10:39:00|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|12302
1636367950000|2021-11-08 10:39:10|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|2887
1636367990000|2021-11-08 10:39:50|||||||||4973
1636368000000|2021-11-08 10:40:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|6073
1636368010000|2021-11-08 10:40:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|8246
1636368020000|2021-11-08 10:40:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|13653
1636368030000|2021-11-08 10:40:30|261.6||261.6||261.6||261.6||0
1636368040000|2021-11-08 10:40:40|261.5||261.5||261.5||261.5||0
1636368120000|2021-11-08 10:42:00|||||||||2500
1636368150000|2021-11-08 10:42:30|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|9586
1636368170000|2021-11-08 10:42:50|||||||||2165
1636368180000|2021-11-08 10:43:00|||||||||5539
1636368230000|2021-11-08 10:43:50|||||||||950
1636368290000|2021-11-08 10:44:50|||||||||2613
1636368430000|2021-11-08 10:47:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3728
1636368440000|2021-11-08 10:47:20|||||||||3197
1636368520000|2021-11-08 10:48:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|13194
1636368700000|2021-11-08 10:51:40|||||||||1224
1636368980000|2021-11-08 10:56:20|||||||||2000
1636368990000|2021-11-08 10:56:30|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|15137
1636369090000|2021-11-08 10:58:10|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|4216
1636369320000|2021-11-08 11:02:00||261.3||261.4||261.4||261.3|17238
1636369340000|2021-11-08 11:02:20||261.3||261.4||261.4||261.3|2720
1636369350000|2021-11-08 11:02:30||261.3||261.3||261.3||261.3|0
1636369360000|2021-11-08 11:02:40|261.4||261.5||261.5||261.4||2644
1636369380000|2021-11-08 11:03:00||261.4||261.4||261.4||261.4|1762
1636369470000|2021-11-08 11:04:30|261.6||261.6||261.6||261.6||9603
1636369510000|2021-11-08 11:05:10|261.5||261.5||261.5||261.5||0
1636369610000|2021-11-08 11:06:50|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|17003
1636369620000|2021-11-08 11:07:00||261.4||261.4||261.4||261.4|0
1636369960000|2021-11-08 11:12:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|12108
1636370070000|2021-11-08 11:14:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|5020
1636370150000|2021-11-08 11:15:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|16325
1636370160000|2021-11-08 11:16:00|||||||||5758
1636370210000|2021-11-08 11:16:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1002
1636370360000|2021-11-08 11:19:20|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|14003
1636370400000|2021-11-08 11:20:00|||||||||4000
1636370410000|2021-11-08 11:20:10||261.4||261.4||261.4||261.4|6469
1636370480000|2021-11-08 11:21:20|261.5||261.5||261.5||261.5||0
1636370510000|2021-11-08 11:21:50|||||||||935
1636370710000|2021-11-08 11:25:10|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|7625
1636370760000|2021-11-08 11:26:00|261.5||261.4||261.5||261.4||29376
1636370770000|2021-11-08 11:26:10|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|4856
1636370790000|2021-11-08 11:26:30|||||||||100
1636370970000|2021-11-08 11:29:30|||||||||266
1636371070000|2021-11-08 11:31:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|16645
1636371110000|2021-11-08 11:31:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4334
1636371390000|2021-11-08 11:36:30|||||||||632
1636371410000|2021-11-08 11:36:50|||||||||5293
1636371420000|2021-11-08 11:37:00||261.2||261.2||261.2||261.2|0
1636371440000|2021-11-08 11:37:20||261.3||261.3||261.3||261.3|0
1636371450000|2021-11-08 11:37:30|||||||||632
1636371460000|2021-11-08 11:37:40||261.2||261.2||261.2||261.2|916
1636371550000|2021-11-08 11:39:10|261.3||261.3||261.3||261.3||0
1636371590000|2021-11-08 11:39:50|||||||||194
1636371600000|2021-11-08 11:40:00|||||||||936
1636371740000|2021-11-08 11:42:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|13689
1636371760000|2021-11-08 11:42:40|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|7778
1636371810000|2021-11-08 11:43:30|||||||||75
1636371900000|2021-11-08 11:45:00|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|30464
1636371910000|2021-11-08 11:45:10|261.2||261.2||261.3||261.2||6090
1636372040000|2021-11-08 11:47:20|||||||||15727
1636372160000|2021-11-08 11:49:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|11343
1636372200000|2021-11-08 11:50:00|||||||||100
1636372210000|2021-11-08 11:50:10|||||||||3197
1636372320000|2021-11-08 11:52:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|12220
1636372420000|2021-11-08 11:53:40|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|10535
1636372480000|2021-11-08 11:54:40|||||||||1200
1636372500000|2021-11-08 11:55:00|261.3||261.2||261.3||261.2||28598
1636372510000|2021-11-08 11:55:10||261||261||261||261|27854
1636372520000|2021-11-08 11:55:20|261.1|261.1|261.1|261|261.1|261.1|261.1|261|7124
1636372610000|2021-11-08 11:56:50|261.2|261.1|261.1|261|261.2|261.1|261.1|261|36627
1636372660000|2021-11-08 11:57:40|261|260.9|261|260.9|261|260.9|261|260.9|40499
1636372670000|2021-11-08 11:57:50|||||||||185
1636372790000|2021-11-08 11:59:50|261.1|261|261.1|261|261.1|261|261.1|261|26606
1636372840000|2021-11-08 12:00:40|||||||||300
1636373030000|2021-11-08 12:03:50|261.2|261.1|261.1|261|261.2|261.1|261.1|261|14395
1636373050000|2021-11-08 12:04:10|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|2523
1636373220000|2021-11-08 12:07:00|||||||||4000
1636373380000|2021-11-08 12:09:40|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|21909
1636373510000|2021-11-08 12:11:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5906
1636373960000|2021-11-08 12:19:20|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|13141
1636373970000|2021-11-08 12:19:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|12120
1636373980000|2021-11-08 12:19:40|261.4||261.4||261.4||261.4||0
1636373990000|2021-11-08 12:19:50|||||||||464
1636374000000|2021-11-08 12:20:00|261.5||261.5||261.5||261.5||0
1636374060000|2021-11-08 12:21:00|261.4||261.4||261.4||261.4||0
1636374320000|2021-11-08 12:25:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|8299
1636374580000|2021-11-08 12:29:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|14528
1636374640000|2021-11-08 12:30:40|261.6|261.5|261.8|261.6|261.8|261.7|261.6|261.5|30121
1636374650000|2021-11-08 12:30:50|261.7||261.8||261.8||261.7||0
1636374660000|2021-11-08 12:31:00|261.7||261.7||261.7||261.7||0
1636374680000|2021-11-08 12:31:20|261.8||261.8||261.8||261.8||0
1636374710000|2021-11-08 12:31:50|261.7||261.7||261.7||261.7||0
1636374910000|2021-11-08 12:35:10|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.6|19157
1636374970000|2021-11-08 12:36:10||261.8||261.8||261.8||261.8|0
1636374980000|2021-11-08 12:36:20||261.7||261.7||261.7||261.7|1149
1636374990000|2021-11-08 12:36:30|||||||||4
1636375210000|2021-11-08 12:40:10|||||||||1500
1636375280000|2021-11-08 12:41:20||261.8||261.8||261.8||261.8|0
1636375400000|2021-11-08 12:43:20|262|261.9|262|261.9|262|261.9|262|261.9|14348
1636375420000|2021-11-08 12:43:40|||||||||5751
1636375450000|2021-11-08 12:44:10|262.1|262|262.1|262|262.1|262|262.1|262|11820
1636375630000|2021-11-08 12:47:10|||||||||2248
1636376000000|2021-11-08 12:53:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|15605
1636376260000|2021-11-08 12:57:40|||||||||575
1636376440000|2021-11-08 13:00:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|19343
1636376590000|2021-11-08 13:03:10|262.1|262|262.1|262|262.1|262|262|261.9|33643
1636376630000|2021-11-08 13:03:50|262.2|262.1|262.1|262|262.2|262.1|262.1|262|13299
1636376650000|2021-11-08 13:04:10|262.2||262.2||262.2||262.2||764
1636376660000|2021-11-08 13:04:20||262.1||262.1||262.1||262.1|1327
1636376680000|2021-11-08 13:04:40|||||||||10000
1636376760000|2021-11-08 13:06:00|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|14202
1636376770000|2021-11-08 13:06:10|262.2|262.2|262.2|262.1|262.3|262.2|262.2|262.1|11560
1636376780000|2021-11-08 13:06:20|||||||||13350
1636376880000|2021-11-08 13:08:00|262.3||262.3||262.3||262.2||6126
1636376920000|2021-11-08 13:08:40|262.2||262.2||262.2||262.2||0
1636376960000|2021-11-08 13:09:20|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|5504
1636377060000|2021-11-08 13:11:00|||||||||4947
1636377080000|2021-11-08 13:11:20|||||||||1080
1636377140000|2021-11-08 13:12:20|262.1|262|262.1|262|262.1|262|262.1|262|9650
1636377160000|2021-11-08 13:12:40|262|261.9|262|261.9|262|261.9|262|261.9|14334
1636377180000|2021-11-08 13:13:00|||||||||3850
1636377320000|2021-11-08 13:15:20|261.9|261.8|261.9|261.8|262|261.9|261.9|261.8|20317
1636377360000|2021-11-08 13:16:00|||||||||400
1636377410000|2021-11-08 13:16:50|262|261.9|262|261.9|262|261.9|262|261.9|39178
1636377450000|2021-11-08 13:17:30|||||||||1118
1636377740000|2021-11-08 13:22:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|5254
1636377750000|2021-11-08 13:22:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|12770
1636377770000|2021-11-08 13:22:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|29280
1636378070000|2021-11-08 13:27:50|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|17834
1636378080000|2021-11-08 13:28:00||261.5||261.6||261.6||261.5|0
1636378090000|2021-11-08 13:28:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|19616
1636378120000|2021-11-08 13:28:40||261.4||261.4||261.4||261.4|11102
1636378140000|2021-11-08 13:29:00|261.5||261.5||261.5||261.5||0
1636378190000|2021-11-08 13:29:50|||||||||1
1636378250000|2021-11-08 13:30:50|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|18998
1636378260000|2021-11-08 13:31:00||261.4||261.5||261.5||261.4|4452
1636378370000|2021-11-08 13:32:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|9780
1636378390000|2021-11-08 13:33:10|||||||||239
1636378590000|2021-11-08 13:36:30|||||||||1
1636378660000|2021-11-08 13:37:40||261.5||261.5||261.5||261.5|2094
1636378740000|2021-11-08 13:39:00||261.6||261.6||261.6||261.6|0
1636378790000|2021-11-08 13:39:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|965
1636379090000|2021-11-08 13:44:50|261.9||261.8||261.9||261.8||21662
1636379160000|2021-11-08 13:46:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1715
1636379170000|2021-11-08 13:46:10|262|261.9|262|261.9|262|261.9|262|261.9|767
1636379210000|2021-11-08 13:46:50|||||||||5563
1636379230000|2021-11-08 13:47:10|||||||||1000
1636379250000|2021-11-08 13:47:30|||||||||63
1636379270000|2021-11-08 13:47:50|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|3101
1636379400000|2021-11-08 13:50:00|262|261.9|262|261.9|262|261.9|262|261.9|15724
1636379540000|2021-11-08 13:52:20|261.9|261.8|262|261.9|262|261.9|261.9|261.8|4587
1636379600000|2021-11-08 13:53:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6810
1636379620000|2021-11-08 13:53:40|262|261.9|262|261.9|262|261.9|262|261.9|13569
1636379700000|2021-11-08 13:55:00|262.1|262|262|261.9|262.1|262|262|261.9|28207
1636379740000|2021-11-08 13:55:40|262.1|262|262.1|262|262.1|262|262.1|262|14979
1636379750000|2021-11-08 13:55:50|262|261.9|262|261.9|262|261.9|262|261.9|8863
1636379800000|2021-11-08 13:56:40|||||||||4000
1636379860000|2021-11-08 13:57:40|262.1|262|262.1|262|262.1|262|262.1|262|12770
1636379900000|2021-11-08 13:58:20|262|261.9|262|261.9|262|261.9|262|261.9|5140
1636380060000|2021-11-08 14:01:00|||||||||1500
1636380150000|2021-11-08 14:02:30|262.1|262|262.1|262|262.1|262|262.1|262|5918
1636380240000|2021-11-08 14:04:00|||||||||142
1636380310000|2021-11-08 14:05:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|4693
1636380320000|2021-11-08 14:05:20|262.3||262.3||262.3||262.3||0
1636380350000|2021-11-08 14:05:50|262.2||262.3||262.3||262.2||2501
1636380430000|2021-11-08 14:07:10||262.2||262.2||262.2||262.2|2342
1636380440000|2021-11-08 14:07:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|788
1636380460000|2021-11-08 14:07:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|17655
1636380470000|2021-11-08 14:07:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|0
1636380860000|2021-11-08 14:14:20|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|14550
1636380890000|2021-11-08 14:14:50|262.5||262.5||262.5||262.5||0
1636380950000|2021-11-08 14:15:50|262.4||262.4||262.4||262.4||0
1636381180000|2021-11-08 14:19:40|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|26020
1636381190000|2021-11-08 14:19:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|11286
1636381200000|2021-11-08 14:20:00|262.2|262.1|262.2|262.1|262.2|262.2|262.2|262.1|2102
1636381210000|2021-11-08 14:20:10|262.3||262.3||262.3||262.3||0
1636381230000|2021-11-08 14:20:30|262.4|262.2|262.4|262.2|262.4|262.3|262.4|262.2|13182
1636381240000|2021-11-08 14:20:40|262.3||262.3||262.4||262.3||0
1636381250000|2021-11-08 14:20:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2868
1636381410000|2021-11-08 14:23:30|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|8758
1636381510000|2021-11-08 14:25:10|262.4|262.3|262.5|262.4|262.5|262.4|262.3|262.2|44213
1636381530000|2021-11-08 14:25:30|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|4748
1636381570000|2021-11-08 14:26:10|262.7||262.6||262.7||262.6||0
1636381600000|2021-11-08 14:26:40|||||||||2532
1636381710000|2021-11-08 14:28:30|||||||||6582
1636381740000|2021-11-08 14:29:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|5768
1636381750000|2021-11-08 14:29:10|262.8||262.7||262.8||262.7||0
1636381800000|2021-11-08 14:30:00|||||||||60
1636381920000|2021-11-08 14:32:00|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|16998
1636381930000|2021-11-08 14:32:10|262.8||262.8||262.8||262.8||10654
1636381980000|2021-11-08 14:33:00|262.7||262.7||262.8||262.7||0
1636382000000|2021-11-08 14:33:20|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|19532
1636382010000|2021-11-08 14:33:30|262.6||262.6||262.6||262.6||0
1636382030000|2021-11-08 14:33:50|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|55599
1636382050000|2021-11-08 14:34:10|262.4||262.4||262.4||262.4||2500
1636382060000|2021-11-08 14:34:20|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|27686
1636382100000|2021-11-08 14:35:00|262.2|262|262.2|262|262.2|262|262.2|262|11201
1636382110000|2021-11-08 14:35:10||262.1||262.1||262.1||262.1|2500
1636382140000|2021-11-08 14:35:40|||||||||883
1636382160000|2021-11-08 14:36:00||262||262||262||262|0
1636382190000|2021-11-08 14:36:30|||||||||5
1636382240000|2021-11-08 14:37:20||262.1||262.1||262.1||262.1|0
1636382250000|2021-11-08 14:37:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|34642
1636382370000|2021-11-08 14:39:30|||||||||559
1636382410000|2021-11-08 14:40:10||262.1||262.1||262.1||262.1|2050
1636382420000|2021-11-08 14:40:20||262.2||262.2||262.2||262.2|0
1636382440000|2021-11-08 14:40:40|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|9258
1636382450000|2021-11-08 14:40:50|262.2||262.2||262.2||262.2||0
1636382460000|2021-11-08 14:41:00|||||||||3600
1636382490000|2021-11-08 14:41:30|262.1|262|262.2|262|262.2|262.1|262.1|262|8503
1636382530000|2021-11-08 14:42:10|262.3|262.1|262.3|262.1|262.3|262.2|262.2|262.1|27589
1636382540000|2021-11-08 14:42:20||262.2||262.2||262.2||262.2|0
1636382590000|2021-11-08 14:43:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4428
1636382690000|2021-11-08 14:44:50|262.3|262.2|262.3|262.2|262.3|262.3|262.3|262.2|11987
1636382770000|2021-11-08 14:46:10||262.1||262.1||262.1||262.1|8301
1636382780000|2021-11-08 14:46:20||262.2||262.2||262.2||262.2|0
1636382820000|2021-11-08 14:47:00|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|15579
1636382880000|2021-11-08 14:48:00|262.3||262.3||262.3||262.3||1864
1636382900000|2021-11-08 14:48:20|||||||||5000
1636383010000|2021-11-08 14:50:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|8412
1636383030000|2021-11-08 14:50:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2018
1636383050000|2021-11-08 14:50:50|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|1093
1636383180000|2021-11-08 14:53:00||262.2||262.2||262.2||262.2|0
1636383190000|2021-11-08 14:53:10|||||||||3000
1636383280000|2021-11-08 14:54:40||262.1||262.1||262.1||262.1|1264
1636383360000|2021-11-08 14:56:00||262.2||262.2||262.2||262.2|0
1636383370000|2021-11-08 14:56:10|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|2588
1636383380000|2021-11-08 14:56:20|||||||||1386
1636383390000|2021-11-08 14:56:30|||||||||2589
1636383470000|2021-11-08 14:57:50|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|47318
1636383480000|2021-11-08 14:58:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6718
1636383520000|2021-11-08 14:58:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|8735
1636383690000|2021-11-08 15:01:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8516
1636383720000|2021-11-08 15:02:00|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|17580
1636383730000|2021-11-08 15:02:10|262.4||262.3||262.4||262.3||4743
1636383820000|2021-11-08 15:03:40|||||||||380
1636383970000|2021-11-08 15:06:10|262.2|262.1|262.1|262|262.2|262.1|262.1|262|20845
1636383990000|2021-11-08 15:06:30||261.9||261.9||261.9||261.9|37829
1636384000000|2021-11-08 15:06:40|262||262||262||262||0
1636384070000|2021-11-08 15:07:50|||||||||2000
1636384130000|2021-11-08 15:08:50|||||||||1216
1636384140000|2021-11-08 15:09:00|||||||||600
1636384250000|2021-11-08 15:10:50|||||||||9600
1636384270000|2021-11-08 15:11:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6911
1636384320000|2021-11-08 15:12:00||261.7||261.8||261.8||261.7|9444
1636384330000|2021-11-08 15:12:10||261.7||261.7||261.7||261.7|4052
1636384370000|2021-11-08 15:12:50|261.8||261.8||261.8||261.8||0
1636384420000|2021-11-08 15:13:40|||||||||36
1636384430000|2021-11-08 15:13:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3253
1636384450000|2021-11-08 15:14:10|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|16527
1636384470000|2021-11-08 15:14:30|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|4795
1636384530000|2021-11-08 15:15:30|||||||||600
1636384550000|2021-11-08 15:15:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2938
1636384570000|2021-11-08 15:16:10|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|11664
1636384580000|2021-11-08 15:16:20|261.7||261.7||261.7||261.7||0
1636384590000|2021-11-08 15:16:30|261.8||261.8||261.8||261.8||0
1636384640000|2021-11-08 15:17:20|261.7||261.7||261.7||261.7||0
1636384650000|2021-11-08 15:17:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|11635
1636384700000|2021-11-08 15:18:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|8011
1636384740000|2021-11-08 15:19:00|||||||||972
1636384760000|2021-11-08 15:19:20|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|25423
1636384770000|2021-11-08 15:19:30||261.5||261.5||261.5||261.5|0
1636384790000|2021-11-08 15:19:50|||||||||1402
1636384850000|2021-11-08 15:20:50|||||||||4366
1636384880000|2021-11-08 15:21:20|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|33144
1636385100000|2021-11-08 15:25:00|261.6||261.6||261.6||261.6||0
1636385110000|2021-11-08 15:25:10||261.4||261.5||261.5||261.4|9000
1636385120000|2021-11-08 15:25:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|765
1636385130000|2021-11-08 15:25:30||261.5||261.5||261.5||261.5|538
1636385220000|2021-11-08 15:27:00||261.6||261.6||261.6||261.6|0
1636385320000|2021-11-08 15:28:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6207
1636385480000|2021-11-08 15:31:20|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|25612
1636385490000|2021-11-08 15:31:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|6494
1636385510000|2021-11-08 15:31:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|0
1636385560000|2021-11-08 15:32:40|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|25851
1636385600000|2021-11-08 15:33:20||261.8||261.8||261.8||261.8|0
1636385610000|2021-11-08 15:33:30||261.7||261.7||261.7||261.7|0
1636385650000|2021-11-08 15:34:10||261.8||261.8||261.8||261.8|0
1636385680000|2021-11-08 15:34:40|||||||||1
1636385700000|2021-11-08 15:35:00|||||||||105
1636385730000|2021-11-08 15:35:30|||||||||4889
1636385750000|2021-11-08 15:35:50|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|11373
1636385790000|2021-11-08 15:36:30|||||||||3
1636385800000|2021-11-08 15:36:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3371
1636385840000|2021-11-08 15:37:20|||||||||1200
1636385920000|2021-11-08 15:38:40|261.7|261.6|261.9|261.7|261.9|261.8|261.7|261.6|42997
1636385940000|2021-11-08 15:39:00||261.8||261.7||261.8||261.7|0
1636386000000|2021-11-08 15:40:00|262|261.8|262|261.9|262|261.9|262|261.8|9566
1636386020000|2021-11-08 15:40:20||261.8||261.9||261.9||261.8|2500
1636386060000|2021-11-08 15:41:00|||||||||600
1636386070000|2021-11-08 15:41:10|261.9|261.8|262|261.8|262|261.9|261.9|261.8|3940
1636386090000|2021-11-08 15:41:30|261.9||261.9||261.9||261.9||962
1636386190000|2021-11-08 15:43:10|262|261.9|262|261.8|262|261.9|261.9|261.8|5787
1636386200000|2021-11-08 15:43:20||261.9||261.9||261.9||261.9|0
1636386260000|2021-11-08 15:44:20|262.1|262|261.9|261.8|262.1|262|261.9|261.8|34739
1636386350000|2021-11-08 15:45:50|262|261.9|262|261.8|262|261.9|262|261.8|13010
1636386360000|2021-11-08 15:46:00||261.9||261.9||261.9||261.9|0
1636386420000|2021-11-08 15:47:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|414
1636386480000|2021-11-08 15:48:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|8969
1636386680000|2021-11-08 15:51:20|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|34067
1636386730000|2021-11-08 15:52:10|262|261.8|261.9|261.8|262|261.8|261.9|261.8|37569
1636386740000|2021-11-08 15:52:20||261.7||261.7||261.7||261.7|0
1636386750000|2021-11-08 15:52:30||261.8||261.8||261.8||261.8|528
1636386770000|2021-11-08 15:52:50|||||||||1
1636386860000|2021-11-08 15:54:20|261.8|261.7|261.8|261.7|261.8|261.8|261.8|261.7|10408
1636386870000|2021-11-08 15:54:30|||||||||2031
1636387010000|2021-11-08 15:56:50|||||||||1
1636387200000|2021-11-08 16:00:00|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|16575
1636387220000|2021-11-08 16:00:20||261.6||261.6||261.6||261.6|0
1636387240000|2021-11-08 16:00:40||261.7||261.7||261.7||261.7|0
1636387250000|2021-11-08 16:00:50|||||||||1
1636387280000|2021-11-08 16:01:20|||||||||42
1636387340000|2021-11-08 16:02:20|||||||||600
1636387350000|2021-11-08 16:02:30|||||||||2617
1636387380000|2021-11-08 16:03:00|||||||||1
1636387390000|2021-11-08 16:03:10|||||||||3000
1636387410000|2021-11-08 16:03:30|||||||||1
1636387480000|2021-11-08 16:04:40|261.7|261.6|261.7|261.6|261.8|261.7|261.7|261.6|25315
1636387500000|2021-11-08 16:05:00|||||||||500
1636387510000|2021-11-08 16:05:10|||||||||1500
1636387520000|2021-11-08 16:05:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|9849
1636387580000|2021-11-08 16:06:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|15398
1636387730000|2021-11-08 16:08:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|31881
1636387740000|2021-11-08 16:09:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3837
1636387750000|2021-11-08 16:09:10|261.6|261.5|261.6|261.5|261.6|261.6|261.6|261.5|7706
1636387780000|2021-11-08 16:09:40|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|16863
1636387790000|2021-11-08 16:09:50||261.6||261.5||261.6||261.5|2500
1636387860000|2021-11-08 16:11:00||261.6||261.5||261.6||261.5|1
1636387870000|2021-11-08 16:11:10|261.6|261.6|261.7|261.6|261.7|261.6|261.6|261.6|5542
1636387890000|2021-11-08 16:11:30|||||||||1
1636388010000|2021-11-08 16:13:30|261.8|261.7|261.8|261.7|261.9|261.7|261.7|261.7|27717
1636388110000|2021-11-08 16:15:10|261.7|261.6|261.7|261.6|261.8|261.7|261.7|261.6|21438
1636388140000|2021-11-08 16:15:40|||||||||1190
1636388180000|2021-11-08 16:16:20|||||||||4656
1636388210000|2021-11-08 16:16:50|||||||||2024
1636388260000|2021-11-08 16:17:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6382
1636388270000|2021-11-08 16:17:50|||||||||2765
1636388290000|2021-11-08 16:18:10|||||||||250
1636388300000|2021-11-08 16:18:20|||||||||1
1636388340000|2021-11-08 16:19:00|261.7||261.7||261.7||261.6||23041
1636388350000|2021-11-08 16:19:10|261.6||261.6||261.7||261.6||4000
1636388490000|2021-11-08 16:21:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|35023
1636388610000|2021-11-08 16:23:30|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|28287
1636388620000|2021-11-08 16:23:40|261.7|261.5|261.7|261.6|261.7|261.6|261.6|261.5|12177
1636388690000|2021-11-08 16:24:50||261.5||261.6||261.6||261.5|2875
1636388700000|2021-11-08 16:25:00|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.7|23736
1636388710000|2021-11-08 16:25:10|||||||||56
1636388730000|2021-11-08 16:25:30||261.6||261.7||261.7||261.6|5445
1636388740000|2021-11-08 16:25:40||261.6||261.6||261.6||261.6|4661
1636388760000|2021-11-08 16:26:00||261.7||261.7||261.7||261.7|0
1636388770000|2021-11-08 16:26:10||261.6||261.7||261.7||261.6|4483
1636388800000|2021-11-08 16:26:40||261.6||261.7||261.7||261.6|396
1636388810000|2021-11-08 16:26:50|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.8|14958
1636388820000|2021-11-08 16:27:00|261.8|261.7|261.8|261.7|261.8|261.8|261.8|261.7|787
1636388840000|2021-11-08 16:27:20||261.6||261.6||261.6||261.6|2510
1636388860000|2021-11-08 16:27:40|||||||||10
1636388890000|2021-11-08 16:28:10|261.7||261.7||261.7||261.7||0
1636388900000|2021-11-08 16:28:20|261.8||261.8||261.8||261.8||4285
1636388920000|2021-11-08 16:28:40|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.6|4839
1636388940000|2021-11-08 16:29:00||261.6||261.6||261.6||261.6|1733
1636388950000|2021-11-08 16:29:10||261.7||261.7||261.7||261.7|2194
1636388960000|2021-11-08 16:29:20|261.9||261.9||261.9||261.9||6998
1636388990000|2021-11-08 16:29:50|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|0
1636444820000|2021-11-09 08:00:20|261.4|261.1|261.4|261.1|261.4|261.1|261.4|261|80644
1636444830000|2021-11-09 08:00:30|261.3|261|261.3|261.1|261.3|261.1|261.3|261|0
1636444840000|2021-11-09 08:00:40|261.2|261|261.4|261.2|261.4|261.2|261|260.7|24471
1636444850000|2021-11-09 08:00:50|261.5|261.3|261.8|261.4|261.8|261.4|261.5|261.3|3796
1636444860000|2021-11-09 08:01:00|261.7|261.3|261.6|261.2|261.7|261.3|261.5|261.2|1865
1636444870000|2021-11-09 08:01:10|261.5|261.1|261.2|260.8|261.5|261.1|261.1|260.8|61581
1636444880000|2021-11-09 08:01:20|261.1|260.7|260.8|260.5|261.1|260.7|260.8|260.5|4897
1636444950000|2021-11-09 08:02:30|260.7|260.4|260.6|260.3|260.7|260.5|260.6|260.3|17047
1636444960000|2021-11-09 08:02:40|||||||||1900
1636444980000|2021-11-09 08:03:00|||||||||1562
1636444990000|2021-11-09 08:03:10|260.7|260.4|260.9|260.6|261|260.6|260.7|260.4|5953
1636445020000|2021-11-09 08:03:40||260.7||260.7||260.7||260.7|0
1636445050000|2021-11-09 08:04:10|260.8||260.9||260.9||260.8||0
1636445110000|2021-11-09 08:05:10|260.8||260.8||260.8||260.8||0
1636445130000|2021-11-09 08:05:30|260.9|260.8|261.1|260.9|261.1|260.9|260.9|260.8|6751
1636445160000|2021-11-09 08:06:00|261.2|261|261.2|261|261.2|261|261.2|261|1
1636445190000|2021-11-09 08:06:30||260.9||260.9||260.9||260.9|0
1636445210000|2021-11-09 08:06:50||261||261||261||261|0
1636445230000|2021-11-09 08:07:10|261.1||261.1||261.1||261.1||250
1636445240000|2021-11-09 08:07:20|261|260.9|261.1|260.9|261.1|260.9|261|260.9|44
1636445310000|2021-11-09 08:08:30|261|260.8|261|260.8|261|260.8|260.9|260.8|16501
1636445320000|2021-11-09 08:08:40|260.9|260.7|260.9|260.7|261|260.7|260.8|260.7|12992
1636445330000|2021-11-09 08:08:50|260.8||260.9||260.9||260.8||0
1636445350000|2021-11-09 08:09:10||260.8||260.7||260.8||260.7|0
1636445360000|2021-11-09 08:09:20||260.8||260.8||260.8||260.8|0
1636445380000|2021-11-09 08:09:40|261||261||261||261||6567
1636445480000|2021-11-09 08:11:20|261.1|260.9|261.1|260.9|261.1|261|261.1|260.9|0
1636445540000|2021-11-09 08:12:20|261.2|261|261.2|261|261.3|261.1|261.2|261|23410
1636445550000|2021-11-09 08:12:30|261.3|261.1|261.6|261.5|261.6|261.5|261.3|261.1|8379
1636445560000|2021-11-09 08:12:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|503
1636445570000|2021-11-09 08:12:50|261.8||261.8||261.8||261.8||0
1636445630000|2021-11-09 08:13:50|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|0
1636445660000|2021-11-09 08:14:20|261.8|261.6|261.7|261.5|261.8|261.6|261.7|261.5|15432
1636445700000|2021-11-09 08:15:00|261.6||261.6||261.6||261.6||443
1636445710000|2021-11-09 08:15:10|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|10280
1636445720000|2021-11-09 08:15:20|261.9|261.8|262|261.9|262.1|261.9|261.9|261.8|15108
1636445760000|2021-11-09 08:16:00|261.9|261.8|262|261.9|262.1|262|261.9|261.8|17540
1636445770000|2021-11-09 08:16:10|262.1|262|262.1|261.9|262.1|262|262.1|261.9|9850
1636445780000|2021-11-09 08:16:20||262||261.9||262||261.9|2641
1636445790000|2021-11-09 08:16:30|262.2|262|262.3|262.1|262.3|262.1|262.2|261.9|52989
1636445800000|2021-11-09 08:16:40|262.2|262|262.2|262.1|262.2|262.1|262.2|262|2301
1636445850000|2021-11-09 08:17:30|262.1|262|262.1|262|262.1|262|262.1|262|370
1636445860000|2021-11-09 08:17:40||261.9||262||262||261.9|0
1636445890000|2021-11-09 08:18:10|262.2||262.2||262.2||262.2||0
1636445900000|2021-11-09 08:18:20||262.1||262||262.1||262|0
1636445940000|2021-11-09 08:19:00||262.1||262||262.1||262|0
1636445950000|2021-11-09 08:19:10|262.1|261.9|262|261.9|262.1|261.9|262|261.9|2194
1636445960000|2021-11-09 08:19:20|262.1||262||262.1||262||0
1636445980000|2021-11-09 08:19:40|261.9|261.8|261.9|261.7|262|261.9|261.9|261.7|2500
1636446070000|2021-11-09 08:21:10|||||||||250
1636446100000|2021-11-09 08:21:40|||||||||3900
1636446130000|2021-11-09 08:22:10|262|261.8|262|261.8|262|261.9|262|261.8|0
1636446150000|2021-11-09 08:22:30|262.1|261.9|262|261.8|262.1|262|261.8|261.6|30724
1636446160000|2021-11-09 08:22:40|261.9|261.9|262|261.9|262|261.9|261.9|261.9|5017
1636446170000|2021-11-09 08:22:50|262.1|261.8|262|261.8|262.1|262|262|261.8|10661
1636446190000|2021-11-09 08:23:10|261.9|261.7|261.9|261.7|262|261.7|261.9|261.7|0
1636446220000|2021-11-09 08:23:40|261.8||261.8||261.8||261.8||0
1636446340000|2021-11-09 08:25:40|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|10630
1636446360000|2021-11-09 08:26:00|261.8|261.6|261.7|261.5|261.8|261.6|261.6|261.5|2834
1636446390000|2021-11-09 08:26:30|261.6||261.6||261.6||261.6||0
1636446420000|2021-11-09 08:27:00|||||||||3457
1636446430000|2021-11-09 08:27:10|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|0
1636446450000|2021-11-09 08:27:30|261.8|261.6|261.7|261.6|261.8|261.6|261.7|261.6|0
1636446500000|2021-11-09 08:28:20|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|338
1636446510000|2021-11-09 08:28:30|261.6||261.7||261.7||261.6||0
1636446530000|2021-11-09 08:28:50|261.6||261.6||261.6||261.6||0
1636446570000|2021-11-09 08:29:30|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|1716
1636446600000|2021-11-09 08:30:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1
1636446610000|2021-11-09 08:30:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3816
1636446640000|2021-11-09 08:30:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1029
1636446700000|2021-11-09 08:31:40|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|4050
1636446810000|2021-11-09 08:33:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|4684
1636446850000|2021-11-09 08:34:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2175
1636446940000|2021-11-09 08:35:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1844
1636446950000|2021-11-09 08:35:50|||||||||2800
1636447010000|2021-11-09 08:36:50|262|261.9|262|261.9|262|261.9|262|261.9|9922
1636447020000|2021-11-09 08:37:00|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|9302
1636447040000|2021-11-09 08:37:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|781
1636447090000|2021-11-09 08:38:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|10646
1636447100000|2021-11-09 08:38:20|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|765
1636447130000|2021-11-09 08:38:50|261.6||261.7||261.7||261.6||0
1636447170000|2021-11-09 08:39:30||261.6||261.6||261.6||261.6|0
1636447230000|2021-11-09 08:40:30|261.8|261.7|261.6|261.5|261.8|261.7|261.6|261.5|26008
1636447320000|2021-11-09 08:42:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4145
1636447340000|2021-11-09 08:42:20|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|15555
1636447370000|2021-11-09 08:42:50||261.8||261.8||261.8||261.8|0
1636447380000|2021-11-09 08:43:00|262|261.9|262|261.9|262|261.9|262|261.9|3064
1636447400000|2021-11-09 08:43:20|262.1|262|262.3|262.1|262.3|262.1|262.1|262|2249
1636447410000|2021-11-09 08:43:30|262.2||262.2||262.2||262.2||0
1636447420000|2021-11-09 08:43:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|763
1636447440000|2021-11-09 08:44:00|262.1|262|262.1|262|262.1|262|262.1|262|167
1636447450000|2021-11-09 08:44:10|262|261.9|262|261.9|262|261.9|262|261.9|763
1636447470000|2021-11-09 08:44:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|0
1636447530000|2021-11-09 08:45:30|262|261.9|262.1|261.9|262.1|261.9|262|261.9|764
1636447540000|2021-11-09 08:45:40||262||261.9||262||261.9|2173
1636447550000|2021-11-09 08:45:50|262||262||262||262||0
1636447630000|2021-11-09 08:47:10|262.1|262|262.1|262|262.1|262|262.1|262|12222
1636447640000|2021-11-09 08:47:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3264
1636447670000|2021-11-09 08:47:50|262.3||262.3||262.3||262.3||0
1636447680000|2021-11-09 08:48:00||262.2||262.2||262.2||262.2|0
1636447690000|2021-11-09 08:48:10||262.1||262.1||262.1||262.1|763
1636447700000|2021-11-09 08:48:20||262.2||262.2||262.2||262.2|0
1636447710000|2021-11-09 08:48:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|0
1636447720000|2021-11-09 08:48:40|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|3283
1636447740000|2021-11-09 08:49:00||262.2||262.2||262.2||262.2|0
1636447750000|2021-11-09 08:49:10|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|13011
1636447760000|2021-11-09 08:49:20||262.4||262.4||262.4||262.4|0
1636447820000|2021-11-09 08:50:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|7034
1636447850000|2021-11-09 08:50:50|||||||||1716
1636447890000|2021-11-09 08:51:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4797
1636447950000|2021-11-09 08:52:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3977
1636447960000|2021-11-09 08:52:40|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|2805
1636447980000|2021-11-09 08:53:00|||||||||1000
1636447990000|2021-11-09 08:53:10|262.2|262.2|262.2|262.1|262.2|262.2|262.2|262.1|906
1636448000000|2021-11-09 08:53:20|||||||||2200
1636448060000|2021-11-09 08:54:20|262.1|262|262.1|262|262.1|262|262.1|262|0
1636448120000|2021-11-09 08:55:20|262|261.9|262.1|262|262.1|262|262|261.9|3387
1636448130000|2021-11-09 08:55:30||261.9||261.9||261.9||261.9|1145
1636448150000|2021-11-09 08:55:50||262||261.9||262||261.9|1138
1636448170000|2021-11-09 08:56:10|262||262||262||262||0
1636448190000|2021-11-09 08:56:30||261.8||261.8||261.8||261.8|0
1636448200000|2021-11-09 08:56:40||261.9||261.9||261.9||261.9|0
1636448210000|2021-11-09 08:56:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2500
1636448260000|2021-11-09 08:57:40|||||||||3213
1636448270000|2021-11-09 08:57:50|262|261.9|262|261.9|262|261.9|262|261.8|7847
1636448280000|2021-11-09 08:58:00|262.1|262|262.1|262|262.1|262|262.1|262|12872
1636448390000|2021-11-09 08:59:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3643
1636448400000|2021-11-09 09:00:00|262.1|262|262.2|262|262.2|262|262.1|262|92
1636448480000|2021-11-09 09:01:20||262.1||262.1||262.1||262.1|0
1636448490000|2021-11-09 09:01:30||262||262||262||262|344
1636448500000|2021-11-09 09:01:40||262.1||262.1||262.1||262.1|50
1636448530000|2021-11-09 09:02:10|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|4159
1636448560000|2021-11-09 09:02:40|||||||||1750
1636448600000|2021-11-09 09:03:20|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|841
1636448700000|2021-11-09 09:05:00|||||||||83
1636448710000|2021-11-09 09:05:10|262.1|262|262|261.9|262.1|262|262|261.9|15336
1636448780000|2021-11-09 09:06:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|0
1636448800000|2021-11-09 09:06:40|262|261.9|262|261.9|262|261.9|262|261.9|8176
1636448850000|2021-11-09 09:07:30|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|2372
1636448900000|2021-11-09 09:08:20|||||||||48
1636448950000|2021-11-09 09:09:10|262|261.9|262|261.9|262|261.9|262|261.9|0
1636449000000|2021-11-09 09:10:00|||||||||53
1636449010000|2021-11-09 09:10:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|826
1636449100000|2021-11-09 09:11:40|||||||||60
1636449110000|2021-11-09 09:11:50||261.7||261.8||261.8||261.7|5025
1636449120000|2021-11-09 09:12:00|262|261.9|262|261.8|262|261.9|261.9|261.8|14721
1636449130000|2021-11-09 09:12:10||261.9||261.9||261.9||261.9|0
1636449140000|2021-11-09 09:12:20|262.1|262|262|261.9|262.1|262|262|261.9|7041
1636449150000|2021-11-09 09:12:30|262.1||262.1||262.1||262.1||0
1636449170000|2021-11-09 09:12:50|262||262||262||262||0
1636449200000|2021-11-09 09:13:20||261.8||261.9||261.9||261.8|3797
1636449220000|2021-11-09 09:13:40|262.1|262|262.1|261.9|262.1|262|262.1|261.9|21915
1636449230000|2021-11-09 09:13:50||262||262||262||262|0
1636449300000|2021-11-09 09:15:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6763
1636449320000|2021-11-09 09:15:20|||||||||200
1636449400000|2021-11-09 09:16:40|262.1|262|262.1|262|262.1|262|262|261.9|9371
1636449410000|2021-11-09 09:16:50|262|261.9|262|261.9|262|261.9|262|261.9|15
1636449420000|2021-11-09 09:17:00|||||||||690
1636449440000|2021-11-09 09:17:20|262.1|262|262.1|262|262.1|262|262.1|262|3271
1636449500000|2021-11-09 09:18:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2891
1636449530000|2021-11-09 09:18:50|||||||||250
1636449580000|2021-11-09 09:19:40|262.1|262|262.1|262|262.1|262|262.1|262|40
1636449640000|2021-11-09 09:20:40|262|261.9|262.1|261.9|262.1|261.9|262|261.9|6665
1636449680000|2021-11-09 09:21:20|262||262||262||262||0
1636449760000|2021-11-09 09:22:40|262.1|262|262.1|262|262.1|262|262.1|262|20021
1636449830000|2021-11-09 09:23:50|262|261.9|262.1|261.9|262.1|261.9|262|261.9|3575
1636449840000|2021-11-09 09:24:00|262|262|262|261.9|262|262|262|261.9|489
1636449860000|2021-11-09 09:24:20|262.1|262|262|261.9|262.1|262|262|261.9|764
1636450040000|2021-11-09 09:27:20|||||||||53
1636450060000|2021-11-09 09:27:40|262.1||262.1||262.1||262.1||5275
1636450080000|2021-11-09 09:28:00|262||262||262||262||0
1636450220000|2021-11-09 09:30:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1525
1636450230000|2021-11-09 09:30:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|419
1636450290000|2021-11-09 09:31:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3112
1636450310000|2021-11-09 09:31:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4427
1636450330000|2021-11-09 09:32:10|261.9||261.9||261.9||261.9||2874
1636450370000|2021-11-09 09:32:50|261.8||261.8||261.8||261.8||0
1636450400000|2021-11-09 09:33:20|||||||||1462
1636450410000|2021-11-09 09:33:30|||||||||171
1636450460000|2021-11-09 09:34:20|||||||||6960
1636450500000|2021-11-09 09:35:00|||||||||646
1636450530000|2021-11-09 09:35:30|||||||||500
1636450680000|2021-11-09 09:38:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|16220
1636450750000|2021-11-09 09:39:10|262|261.9|261.9|261.8|262|261.9|261.9|261.8|14432
1636450760000|2021-11-09 09:39:20|||||||||5611
1636450770000|2021-11-09 09:39:30|262|261.9|261.9|261.8|262|261.9|261.9|261.7|16716
1636450830000|2021-11-09 09:40:30|||||||||8974
1636450910000|2021-11-09 09:41:50|262|261.9|262|261.9|262|261.9|262|261.9|4190
1636450920000|2021-11-09 09:42:00|262.1|262|262.1|262|262.1|262|262.1|262|7371
1636450990000|2021-11-09 09:43:10|262.2||262.1||262.2||262.1||1276
1636451050000|2021-11-09 09:44:10|262|261.9|262|261.9|262|261.9|262|261.9|6226
1636451070000|2021-11-09 09:44:30|262.1|262|262.1|261.9|262.1|262|262.1|261.9|8410
1636451090000|2021-11-09 09:44:50||262||262||262||262|0
1636451140000|2021-11-09 09:45:40|||||||||694
1636451150000|2021-11-09 09:45:50|262.2||262.1||262.2||262.1||19166
1636451180000|2021-11-09 09:46:20|||||||||1831
1636451450000|2021-11-09 09:50:50|262.2|262.1|262.1|262|262.2|262.1|262.1|262|17101
1636451470000|2021-11-09 09:51:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2262
1636451570000|2021-11-09 09:52:50|||||||||424
1636451690000|2021-11-09 09:54:50|||||||||250
1636451790000|2021-11-09 09:56:30|262.3||262.3||262.3||262.3||5887
1636451850000|2021-11-09 09:57:30|262.2||262.2||262.2||262.2||0
1636451860000|2021-11-09 09:57:40|||||||||500
1636451870000|2021-11-09 09:57:50|262.3||262.3||262.3||262.3||10
1636451890000|2021-11-09 09:58:10|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|0
1636451930000|2021-11-09 09:58:50|262.4||262.4||262.4||262.4||3814
1636451950000|2021-11-09 09:59:10|262.3||262.3||262.3||262.3||0
1636451970000|2021-11-09 09:59:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1394
1636452000000|2021-11-09 10:00:00||262||262||262.1||262|3981
1636452020000|2021-11-09 10:00:20|262.1||262.1||262.1||262.1||0
1636452090000|2021-11-09 10:01:30||261.9||261.9||261.9||261.9|6551
1636452100000|2021-11-09 10:01:40|||||||||954
1636452260000|2021-11-09 10:04:20|262|262|262|261.9|262|262|262|261.9|317
1636452270000|2021-11-09 10:04:30|262.1|261.8|262.3|262.2|262.3|262.2|262|261.8|71622
1636452300000|2021-11-09 10:05:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|5317
1636452330000|2021-11-09 10:05:30|||||||||15000
1636452380000|2021-11-09 10:06:20|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|10019
1636452400000|2021-11-09 10:06:40||262.1||262.1||262.1||262.1|3813
1636452460000|2021-11-09 10:07:40||262.2||262.2||262.2||262.2|0
1636452630000|2021-11-09 10:10:30|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|8791
1636452640000|2021-11-09 10:10:40|||||||||500
1636452650000|2021-11-09 10:10:50||262.1||262.1||262.1||262.1|376
1636452850000|2021-11-09 10:14:10|262.4|262.2|262.5|262.3|262.5|262.4|262.4|262.2|17861
1636452890000|2021-11-09 10:14:50|262.4||262.4||262.4||262.4||0
1636452990000|2021-11-09 10:16:30|||||||||5303
1636453040000|2021-11-09 10:17:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|7490
1636453050000|2021-11-09 10:17:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8925
1636453060000|2021-11-09 10:17:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4140
1636453280000|2021-11-09 10:21:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|4218
1636453320000|2021-11-09 10:22:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2496
1636453330000|2021-11-09 10:22:10|||||||||2119
1636453350000|2021-11-09 10:22:30|||||||||1617
1636453360000|2021-11-09 10:22:40|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|8902
1636453420000|2021-11-09 10:23:40|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|21996
1636453440000|2021-11-09 10:24:00|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|17202
1636453470000|2021-11-09 10:24:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|0
1636453650000|2021-11-09 10:27:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|4110
1636453740000|2021-11-09 10:29:00|262.1|262|262.1|262|262.2|262|262.1|262|3596
1636453780000|2021-11-09 10:29:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6693
1636453800000|2021-11-09 10:30:00|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|5045
1636453810000|2021-11-09 10:30:10|262.1|262|262.1|262|262.2|262|262.1|262|3625
1636453960000|2021-11-09 10:32:40|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|14921
1636454050000|2021-11-09 10:34:10|||||||||100
1636454150000|2021-11-09 10:35:50|||||||||1000
1636454190000|2021-11-09 10:36:30|||||||||8929
1636454200000|2021-11-09 10:36:40|||||||||115
1636454260000|2021-11-09 10:37:40||262||262||262||262|1346
1636454270000|2021-11-09 10:37:50|262.3|262.1|262.2|262.1|262.3|262.2|262.2|262.1|16786
1636454280000|2021-11-09 10:38:00|262.3||262.2||262.3||262.2||5944
1636454310000|2021-11-09 10:38:30|||||||||1309
1636454380000|2021-11-09 10:39:40|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|12590
1636454410000|2021-11-09 10:40:10||262||262||262||262|4030
1636454420000|2021-11-09 10:40:20|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262.1|6289
1636454480000|2021-11-09 10:41:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|22017
1636454490000|2021-11-09 10:41:30|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|13991
1636454510000|2021-11-09 10:41:50|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|20888
1636454520000|2021-11-09 10:42:00|262.3|262.3|262.5|262.4|262.5|262.4|262.3|262.3|6723
1636454550000|2021-11-09 10:42:30|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.5|13189
1636454560000|2021-11-09 10:42:40|||||||||200
1636454620000|2021-11-09 10:43:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3492
1636454640000|2021-11-09 10:44:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1943
1636454830000|2021-11-09 10:47:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|11493
1636454930000|2021-11-09 10:48:50|||||||||599
1636454970000|2021-11-09 10:49:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|43347
1636455060000|2021-11-09 10:51:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2082
1636455110000|2021-11-09 10:51:50|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|15685
1636455120000|2021-11-09 10:52:00|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.1|6440
1636455130000|2021-11-09 10:52:10|262.3||262.4||262.4||262.3||2406
1636455170000|2021-11-09 10:52:50|262.3|262.3|262.4|262.3|262.4|262.3|262.3|262.3|1718
1636455220000|2021-11-09 10:53:40|||||||||20
1636455270000|2021-11-09 10:54:30|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|42619
1636455280000|2021-11-09 10:54:40|||||||||100
1636455300000|2021-11-09 10:55:00|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|7542
1636455390000|2021-11-09 10:56:30|||||||||551
1636455600000|2021-11-09 11:00:00|||||||||1
1636455620000|2021-11-09 11:00:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6304
1636455720000|2021-11-09 11:02:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|8825
1636455730000|2021-11-09 11:02:10|262.3||262.2||262.3||262.2||0
1636455830000|2021-11-09 11:03:50|||||||||72
1636456000000|2021-11-09 11:06:40|262.1|262|262.1|261.9|262.1|262|262|261.9|23422
1636456010000|2021-11-09 11:06:50|262||262||262||262||0
1636456050000|2021-11-09 11:07:30||261.8||261.8||261.8||261.8|706
1636456060000|2021-11-09 11:07:40|261.9||261.9||261.9||261.9||0
1636456080000|2021-11-09 11:08:00|||||||||2176
1636456160000|2021-11-09 11:09:20|262|261.9|262|261.9|262|261.9|262|261.9|14456
1636456390000|2021-11-09 11:13:10|||||||||9
1636456400000|2021-11-09 11:13:20|||||||||2839
1636456500000|2021-11-09 11:15:00|||||||||8
1636456510000|2021-11-09 11:15:10|262.1|262|262.1|261.9|262.1|262|261.9|261.8|52076
1636456560000|2021-11-09 11:16:00||262||262||262||262|0
1636456710000|2021-11-09 11:18:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|11064
1636456720000|2021-11-09 11:18:40|262.3||262.2||262.3||262.2||687
1636456740000|2021-11-09 11:19:00|262.1|262|262.2|262|262.2|262|262.1|262|5309
1636456750000|2021-11-09 11:19:10|262.1||262.1||262.1||262.1||0
1636456790000|2021-11-09 11:19:50|262.2|262.1|262.2|262|262.2|262.1|262.2|262|775
1636456800000|2021-11-09 11:20:00||262.1||262||262.1||262|764
1636456860000|2021-11-09 11:21:00|262.1||262.2||262.2||262.1||10751
1636456920000|2021-11-09 11:22:00|262.1||262.1||262.1||262.1||0
1636456930000|2021-11-09 11:22:10|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|14514
1636456940000|2021-11-09 11:22:20|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|5236
1636457070000|2021-11-09 11:24:30|262.1|262|262.1|262|262.1|262|262.1|262|5287
1636457140000|2021-11-09 11:25:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|9631
1636457200000|2021-11-09 11:26:40|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|11327
1636457210000|2021-11-09 11:26:50|||||||||3164
1636457220000|2021-11-09 11:27:00|262.3||262.3||262.3||262.3||617
1636457240000|2021-11-09 11:27:20|262.2||262.2||262.2||262.2||0
1636457300000|2021-11-09 11:28:20|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|5278
1636457310000|2021-11-09 11:28:30|262.3||262.3||262.3||262.3||0
1636457390000|2021-11-09 11:29:50|262.2|262.2|262.3|262.2|262.3|262.2|262.2|262.1|5159
1636457410000|2021-11-09 11:30:10|||||||||267
1636457420000|2021-11-09 11:30:20|||||||||25
1636457500000|2021-11-09 11:31:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5073
1636457510000|2021-11-09 11:31:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|7657
1636457580000|2021-11-09 11:33:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|11637
1636457600000|2021-11-09 11:33:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5706
1636457860000|2021-11-09 11:37:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|4935
1636457900000|2021-11-09 11:38:20|||||||||1889
1636457920000|2021-11-09 11:38:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6446
1636457930000|2021-11-09 11:38:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|4865
1636458150000|2021-11-09 11:42:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5278
1636458160000|2021-11-09 11:42:40|262.1|262|262.1|262|262.1|262|262.1|262|13925
1636458170000|2021-11-09 11:42:50|||||||||2260
1636458200000|2021-11-09 11:43:20|||||||||10777
1636458450000|2021-11-09 11:47:30|262|261.9|262|261.9|262|261.9|262|261.9|3607
1636458460000|2021-11-09 11:47:40|262.1|262|262.1|262|262.1|262|262.1|261.9|5377
1636458540000|2021-11-09 11:49:00|262.2|262.1|262.2|262|262.2|262.1|262.2|262|10048
1636458570000|2021-11-09 11:49:30||262.1||262.1||262.1||262.1|0
1636458650000|2021-11-09 11:50:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|9583
1636458660000|2021-11-09 11:51:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2763
1636458670000|2021-11-09 11:51:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|878
1636458730000|2021-11-09 11:52:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4541
1636458740000|2021-11-09 11:52:20|262.5|262.4|262.5|262.3|262.5|262.4|262.4|262.3|10992
1636458750000|2021-11-09 11:52:30|262.4||262.4||262.4||262.4||0
1636458870000|2021-11-09 11:54:30|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|4999
1636458960000|2021-11-09 11:56:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6133
1636459010000|2021-11-09 11:56:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|5241
1636459040000|2021-11-09 11:57:20|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.3|21300
1636459190000|2021-11-09 11:59:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|12189
1636459200000|2021-11-09 12:00:00|||||||||2
1636459240000|2021-11-09 12:00:40|||||||||35
1636459300000|2021-11-09 12:01:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|19534
1636459310000|2021-11-09 12:01:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|9590
1636459420000|2021-11-09 12:03:40|||||||||1270
1636459570000|2021-11-09 12:06:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|15122
1636459580000|2021-11-09 12:06:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|9901
1636459600000|2021-11-09 12:06:40|262.9|262.8|262.9|262.8|263|262.9|262.9|262.7|62622
1636459620000|2021-11-09 12:07:00|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|8105
1636459630000|2021-11-09 12:07:10||262.6||262.7||262.7||262.6|0
1636459660000|2021-11-09 12:07:40||262.6||262.6||262.6||262.6|483
1636459670000|2021-11-09 12:07:50||262.7||262.7||262.7||262.7|0
1636459770000|2021-11-09 12:09:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1115
1636459900000|2021-11-09 12:11:40||262.5||262.5||262.5||262.5|0
1636459980000|2021-11-09 12:13:00||262.6||262.6||262.6||262.6|0
1636460000000|2021-11-09 12:13:20||262.5||262.5||262.5||262.5|0
1636460040000|2021-11-09 12:14:00|262.6|262.6|262.6|262.5|262.6|262.6|262.6|262.5|711
1636460140000|2021-11-09 12:15:40|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|14016
1636460150000|2021-11-09 12:15:50||262.6||262.6||262.6||262.6|0
1636460270000|2021-11-09 12:17:50|||||||||5000
1636460300000|2021-11-09 12:18:20|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|14659
1636460440000|2021-11-09 12:20:40|||||||||300
1636460540000|2021-11-09 12:22:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|6397
1636460600000|2021-11-09 12:23:20|262.4|262.3|262.4|262.3|262.4|262.4|262.4|262.3|6693
1636460630000|2021-11-09 12:23:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|11474
1636460660000|2021-11-09 12:24:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|763
1636460680000|2021-11-09 12:24:40|262.5||262.5||262.5||262.5||0
1636460710000|2021-11-09 12:25:10||262.4||262.4||262.4||262.4|0
1636460860000|2021-11-09 12:27:40|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|9082
1636461060000|2021-11-09 12:31:00||262.3||262.3||262.3||262.3|10020
1636461090000|2021-11-09 12:31:30||262.4||262.4||262.4||262.4|0
1636461100000|2021-11-09 12:31:40|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.4|16290
1636461170000|2021-11-09 12:32:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|13207
1636461250000|2021-11-09 12:34:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|7848
1636461470000|2021-11-09 12:37:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4576
1636461500000|2021-11-09 12:38:20|||||||||20
1636461520000|2021-11-09 12:38:40|||||||||3600
1636461530000|2021-11-09 12:38:50|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|7954
1636461640000|2021-11-09 12:40:40|262.8||262.8||262.8||262.8||0
1636461680000|2021-11-09 12:41:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|19052
1636461700000|2021-11-09 12:41:40|||||||||1376
1636461720000|2021-11-09 12:42:00|263|262.9|263|262.9|263|262.9|263|262.9|5554
1636461750000|2021-11-09 12:42:30|262.9|262.8|263|262.8|263|262.9|262.9|262.8|10677
1636461840000|2021-11-09 12:44:00|262.9||262.9||262.9||262.9||0
1636461850000|2021-11-09 12:44:10|263||263||263||263||1051
1636461870000|2021-11-09 12:44:30||262.9||262.8||262.9||262.8|1055
1636461900000|2021-11-09 12:45:00||262.9||262.9||262.9||262.9|0
1636461920000|2021-11-09 12:45:20|262.9|262.8|263|262.8|263|262.9|262.9|262.8|7076
1636461960000|2021-11-09 12:46:00|262.9||262.9||262.9||262.9||0
1636461980000|2021-11-09 12:46:20|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|2947
1636462080000|2021-11-09 12:48:00|262.8||262.8||262.8||262.8||0
1636462110000|2021-11-09 12:48:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|12155
1636462150000|2021-11-09 12:49:10|263|262.9|263|262.9|263|262.9|263|262.9|30000
1636462160000|2021-11-09 12:49:20|262.9|262.8|263|262.9|263|262.9|262.9|262.8|13343
1636462190000|2021-11-09 12:49:50|||||||||9553
1636462340000|2021-11-09 12:52:20|263.1|263|263.2|263.1|263.2|263.1|263.1|263|94485
1636462380000|2021-11-09 12:53:00|||||||||2626
1636462390000|2021-11-09 12:53:10|||||||||500
1636462420000|2021-11-09 12:53:40|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|6352
1636462440000|2021-11-09 12:54:00|||||||||1025
1636462450000|2021-11-09 12:54:10|||||||||150
1636462480000|2021-11-09 12:54:40||263||263||263||263|4519
1636462510000|2021-11-09 12:55:10|263.1||263.1||263.1||263.1||0
1636462650000|2021-11-09 12:57:30|263|262.9|263|262.9|263|262.9|263|262.9|11013
1636462680000|2021-11-09 12:58:00|263.1|263|263.1|263|263.1|263|263.1|263|4261
1636462750000|2021-11-09 12:59:10|263|262.9|263.1|262.9|263.1|262.9|263|262.9|0
1636462790000|2021-11-09 12:59:50|263||263||263||263||1500
1636462800000|2021-11-09 13:00:00|||||||||1
1636462850000|2021-11-09 13:00:50|263.1|263|263.1|263|263.1|263|263.1|263|3260
1636462890000|2021-11-09 13:01:30|263|262.9|263.1|263|263.1|263|263|262.9|10026
1636463110000|2021-11-09 13:05:10|263.2||263.2||263.2||263.2||20159
1636463120000|2021-11-09 13:05:20|263.1||263.1||263.1||263.1||0
1636463170000|2021-11-09 13:06:10|263.2|263.1|263.2|263|263.2|263.1|263.2|263|3263
1636463200000|2021-11-09 13:06:40||263.1||263.1||263.1||263.1|11
1636463210000|2021-11-09 13:06:50|263.1|263|263.1|263|263.1|263|263.1|263|5525
1636463290000|2021-11-09 13:08:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|17577
1636463300000|2021-11-09 13:08:20|263.1|263|263.1|263|263.1|263|263|262.9|18799
1636463430000|2021-11-09 13:10:30|||||||||600
1636463440000|2021-11-09 13:10:40|||||||||250
1636463480000|2021-11-09 13:11:20|263|262.9|263.1|263|263.1|263|263|262.9|8221
1636463700000|2021-11-09 13:15:00|263|262.9|263|262.9|263|262.9|263|262.9|6096
1636463940000|2021-11-09 13:19:00|||||||||6430
1636464210000|2021-11-09 13:23:30|263.1|263|263.1|263|263.1|263|263.1|263|20522
1636464270000|2021-11-09 13:24:30|||||||||461
1636464300000|2021-11-09 13:25:00|||||||||7374
1636464320000|2021-11-09 13:25:20|||||||||2133
1636464380000|2021-11-09 13:26:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|5365
1636464400000|2021-11-09 13:26:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3138
1636464490000|2021-11-09 13:28:10|||||||||2399
1636464520000|2021-11-09 13:28:40|||||||||600
1636464620000|2021-11-09 13:30:20|263.4||263.4||263.4||263.4||12253
1636464660000|2021-11-09 13:31:00|||||||||2105
1636464780000|2021-11-09 13:33:00|263.3||263.3||263.3||263.3||0
1636464840000|2021-11-09 13:34:00|263.2|263.1|263.4|263.2|263.4|263.2|263.2|263.1|34608
1636464850000|2021-11-09 13:34:10|263.3||263.3||263.3||263.3||0
1636464970000|2021-11-09 13:36:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7453
1636465020000|2021-11-09 13:37:00|263.1|263|263.1|263|263.1|263|263.1|263|6338
1636465090000|2021-11-09 13:38:10|||||||||1000
1636465190000|2021-11-09 13:39:50|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|32543
1636465200000|2021-11-09 13:40:00||263.2||263.2||263.2||263.2|0
1636465250000|2021-11-09 13:40:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|969
1636465340000|2021-11-09 13:42:20||263||263.1||263.1||263|2995
1636465350000|2021-11-09 13:42:30|||||||||4710
1636465450000|2021-11-09 13:44:10|||||||||600
1636465560000|2021-11-09 13:46:00|||||||||5480
1636465620000|2021-11-09 13:47:00|263.1|263|263.1|263|263.2|263.1|263.1|263|5482
1636465740000|2021-11-09 13:49:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|21098
1636465810000|2021-11-09 13:50:10|||||||||137
1636465980000|2021-11-09 13:53:00|263.1|263|263.2|263.1|263.2|263.1|263.1|263|3815
1636465990000|2021-11-09 13:53:10|||||||||2000
1636466020000|2021-11-09 13:53:40|||||||||782
1636466180000|2021-11-09 13:56:20|263.1|263|263.3|263.2|263.3|263.2|263.1|263|38513
1636466190000|2021-11-09 13:56:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7102
1636466200000|2021-11-09 13:56:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|23541
1636466220000|2021-11-09 13:57:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7960
1636466250000|2021-11-09 13:57:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|0
1636466330000|2021-11-09 13:58:50|||||||||3812
1636466340000|2021-11-09 13:59:00|||||||||2000
1636466420000|2021-11-09 14:00:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|15822
1636466520000|2021-11-09 14:02:00|||||||||2864
1636466540000|2021-11-09 14:02:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|0
1636466550000|2021-11-09 14:02:30|||||||||4491
1636466570000|2021-11-09 14:02:50|||||||||2000
1636466660000|2021-11-09 14:04:20|263.4||263.3||263.4||263.3||11776
1636466670000|2021-11-09 14:04:30|||||||||64
1636466680000|2021-11-09 14:04:40|||||||||5000
1636466730000|2021-11-09 14:05:30|263.4||263.4||263.4||263.4||0
1636466740000|2021-11-09 14:05:40||263.3||263.3||263.3||263.3|0
1636466800000|2021-11-09 14:06:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1717
1636466810000|2021-11-09 14:06:50|263.4||263.4||263.4||263.4||0
1636466840000|2021-11-09 14:07:20||263.3||263.3||263.3||263.3|0
1636466960000|2021-11-09 14:09:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|26321
1636467000000|2021-11-09 14:10:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|30314
1636467020000|2021-11-09 14:10:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|6602
1636467160000|2021-11-09 14:12:40|||||||||2000
1636467200000|2021-11-09 14:13:20|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|22241
1636467220000|2021-11-09 14:13:40|263.7|263.5|263.7|263.5|263.7|263.6|263.6|263.5|32354
1636467240000|2021-11-09 14:14:00|263.6||263.6||263.6||263.6||0
1636467280000|2021-11-09 14:14:40|263.7||263.7||263.7||263.7||10870
1636467290000|2021-11-09 14:14:50||263.6||263.6||263.6||263.6|0
1636467360000|2021-11-09 14:16:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|8688
1636467420000|2021-11-09 14:17:00|||||||||1000
1636467430000|2021-11-09 14:17:10|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|281
1636467490000|2021-11-09 14:18:10|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.8|23454
1636467570000|2021-11-09 14:19:30|||||||||5000
1636467590000|2021-11-09 14:19:50|||||||||708
1636467620000|2021-11-09 14:20:20|||||||||2892
1636467710000|2021-11-09 14:21:50|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|25351
1636467730000|2021-11-09 14:22:10|||||||||4500
1636467800000|2021-11-09 14:23:20|||||||||5831
1636467910000|2021-11-09 14:25:10|||||||||2300
1636467930000|2021-11-09 14:25:30|263.8|263.7|264|263.8|264|263.9|263.8|263.7|30608
1636467940000|2021-11-09 14:25:40||263.9||263.9||263.9||263.9|4044
1636468000000|2021-11-09 14:26:40||263.8||263.9||263.9||263.8|3796
1636468010000|2021-11-09 14:26:50||263.8||263.8||263.8||263.8|5960
1636468110000|2021-11-09 14:28:30|263.9||263.9||263.9||263.9||1300
1636468140000|2021-11-09 14:29:00|263.8|263.7|263.8|263.6|263.8|263.7|263.7|263.6|14063
1636468200000|2021-11-09 14:30:00|263.7||263.7||263.7||263.7||0
1636468210000|2021-11-09 14:30:10|263.8||263.8||263.8||263.7||8133
1636468270000|2021-11-09 14:31:10||263.7||263.7||263.7||263.7|0
1636468350000|2021-11-09 14:32:30|263.7|263.6|263.8|263.6|263.8|263.7|263.7|263.6|8247
1636468370000|2021-11-09 14:32:50|263.9|263.7|264|263.8|264|263.9|263.9|263.7|31586
1636468400000|2021-11-09 14:33:20||263.9||263.9||263.9||263.9|0
1636468440000|2021-11-09 14:34:00|264.1|264|264.2|264|264.2|264|264|264|106191
1636468460000|2021-11-09 14:34:20||264.1||264.1||264.1||264.1|0
1636468480000|2021-11-09 14:34:40|264.1|264|264.1|264|264.1|264|264.1|264|8885
1636468580000|2021-11-09 14:36:20|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|6205
1636468590000|2021-11-09 14:36:30|264.1|264|264.2|264|264.2|264|264.1|264|5859
1636468600000|2021-11-09 14:36:40|264.1|263.9|264|263.9|264.1|263.9|264|263.9|54244
1636468650000|2021-11-09 14:37:30|263.9|263.8|264|263.9|264|263.9|263.9|263.8|6536
1636468660000|2021-11-09 14:37:40|263.9|263.8|264|263.9|264|263.9|263.9|263.8|5505
1636468670000|2021-11-09 14:37:50|264.1|264|264.1|264|264.1|264|264.1|264|5756
1636468680000|2021-11-09 14:38:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|758
1636468690000|2021-11-09 14:38:10|||||||||53
1636468710000|2021-11-09 14:38:30|264.1|264|264.1|264|264.1|264|264.1|264|40000
1636468750000|2021-11-09 14:39:10|264|263.9|264.1|264|264.1|264|264|263.9|50000
1636468780000|2021-11-09 14:39:40|264|263.9|264|263.9|264.1|264|263.9|263.8|25378
1636468800000|2021-11-09 14:40:00|264.1||264.1||264.1||264.1||0
1636468810000|2021-11-09 14:40:10|264||264||264||264||0
1636468830000|2021-11-09 14:40:30|263.9|263.8|263.9|263.8|263.9|263.9|263.9|263.8|24750
1636468840000|2021-11-09 14:40:40|264|263.9|264|263.9|264|263.9|263.9|263.8|11458
1636468860000|2021-11-09 14:41:00|||||||||3600
1636468880000|2021-11-09 14:41:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|9895
1636468890000|2021-11-09 14:41:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|1326
1636468920000|2021-11-09 14:42:00|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|3794
1636468940000|2021-11-09 14:42:20||263.6||263.6||263.6||263.6|0
1636468990000|2021-11-09 14:43:10|263.6|263.5|263.6|263.4|263.7|263.5|263.6|263.4|7049
1636469000000|2021-11-09 14:43:20|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|8723
1636469040000|2021-11-09 14:44:00|263.6||263.6||263.6||263.6||0
1636469050000|2021-11-09 14:44:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|0
1636469070000|2021-11-09 14:44:30|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|10669
1636469180000|2021-11-09 14:46:20|263.6||263.6||263.6||263.6||15243
1636469200000|2021-11-09 14:46:40||263.5||263.5||263.5||263.5|0
1636469280000|2021-11-09 14:48:00|||||||||2091
1636469290000|2021-11-09 14:48:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|10129
1636469320000|2021-11-09 14:48:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4328
1636469380000|2021-11-09 14:49:40|||||||||21
1636469390000|2021-11-09 14:49:50|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|10115
1636469410000|2021-11-09 14:50:10|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|0
1636469460000|2021-11-09 14:51:00|263.7|263.6|263.7|263.5|263.9|263.8|263.7|263.5|28051
1636469480000|2021-11-09 14:51:20|263.6||263.6||263.6||263.6||2500
1636469520000|2021-11-09 14:52:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|28
1636469540000|2021-11-09 14:52:20|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|5689
1636469560000|2021-11-09 14:52:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2581
1636469580000|2021-11-09 14:53:00|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|14772
1636469620000|2021-11-09 14:53:40|||||||||3260
1636469640000|2021-11-09 14:54:00|263.5|263.4|263.6|263.4|263.6|263.5|263.5|263.4|4051
1636469660000|2021-11-09 14:54:20|263.7|263.5|263.7|263.6|263.7|263.6|263.7|263.5|4501
1636469690000|2021-11-09 14:54:50|263.8||263.8||263.8||263.7||5
1636469700000|2021-11-09 14:55:00|263.7||263.7||263.7||263.7||0
1636469710000|2021-11-09 14:55:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|107
1636469750000|2021-11-09 14:55:50||263.6||263.6||263.6||263.6|3047
1636469760000|2021-11-09 14:56:00|263.7|263.5|263.6|263.5|263.7|263.5|263.6|263.5|8013
1636469830000|2021-11-09 14:57:10|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|108144
1636469840000|2021-11-09 14:57:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|18581
1636469860000|2021-11-09 14:57:40|263.6||263.5||263.6||263.5||41086
1636469880000|2021-11-09 14:58:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|8543
1636469900000|2021-11-09 14:58:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|690
1636469930000|2021-11-09 14:58:50|263.2|262.9|263|262.9|263.2|263.1|263|262.9|107204
1636469940000|2021-11-09 14:59:00|262.9|262.8|263|262.8|263|262.8|262.9|262.8|4524
1636469950000|2021-11-09 14:59:10|262.9|262.9|262.9|262.8|262.9|262.9|262.9|262.8|1103
1636469970000|2021-11-09 14:59:30|263|262.9|262.9|262.8|263|262.9|262.9|262.8|9737
1636469980000|2021-11-09 14:59:40|263|262.7|263|262.8|263|262.8|262.9|262.7|9362
1636469990000|2021-11-09 14:59:50|263.1|262.9|263.2|263|263.2|263|263.1|262.9|14909
1636470030000|2021-11-09 15:00:30|263.1||263.1||263.1||263.1||0
1636470050000|2021-11-09 15:00:50|263.2||263.1||263.2||263.1||4513
1636470060000|2021-11-09 15:01:00|263.2||263.2||263.2||263.1||7639
1636470080000|2021-11-09 15:01:20|263.1||263.2||263.2||263.1||0
1636470120000|2021-11-09 15:02:00|263.1||263.1||263.1||263.1||0
1636470150000|2021-11-09 15:02:30|263.2||263.2||263.2||263.2||3716
1636470160000|2021-11-09 15:02:40|263.1||263.2||263.2||263.1||0
1636470200000|2021-11-09 15:03:20||263.1||263.1||263.1||263.1|3600
1636470210000|2021-11-09 15:03:30|263.3||263.3||263.3||263.2||5844
1636470250000|2021-11-09 15:04:10|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|5335
1636470260000|2021-11-09 15:04:20|263.2|263|263|262.9|263.2|263|263|262.9|31785
1636470270000|2021-11-09 15:04:30|263.1||263.1||263.1||263.1||8366
1636470280000|2021-11-09 15:04:40|263||263||263||263||0
1636470290000|2021-11-09 15:04:50|||||||||12400
1636470310000|2021-11-09 15:05:10|263.1||263||263.1||263||10000
1636470340000|2021-11-09 15:05:40|263.1||263||263.1||263||35481
1636470370000|2021-11-09 15:06:10|263.1||263||263.1||263||13236
1636470390000|2021-11-09 15:06:30|263.1||263||263.1||263||72624
1636470400000|2021-11-09 15:06:40|263.1||263||263.1||263||40420
1636470410000|2021-11-09 15:06:50|||||||||417
1636470420000|2021-11-09 15:07:00|263.1||263||263.1||263||12564
1636470430000|2021-11-09 15:07:10|263.1||263||263.1||263||10407
1636470440000|2021-11-09 15:07:20|263.1||263||263.1||263||11796
1636470490000|2021-11-09 15:08:10|262.9|262.8|263|262.8|263|262.8|262.8|262.6|59032
1636470500000|2021-11-09 15:08:20|262.9|262.9|262.9|262.8|262.9|262.9|262.9|262.8|0
1636470540000|2021-11-09 15:09:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|17552
1636470550000|2021-11-09 15:09:10|263|262.9|263|262.8|263|262.9|263|262.8|8270
1636470560000|2021-11-09 15:09:20|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1636470570000|2021-11-09 15:09:30|||||||||2000
1636470580000|2021-11-09 15:09:40||262.8||262.8||262.8||262.8|0
1636470610000|2021-11-09 15:10:10|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|5500
1636470650000|2021-11-09 15:10:50|||||||||28
1636470660000|2021-11-09 15:11:00|263|262.9|263|262.8|263|262.9|263|262.8|8038
1636470690000|2021-11-09 15:11:30|||||||||3
1636470710000|2021-11-09 15:11:50|262.9||262.9||262.9||262.9||0
1636470760000|2021-11-09 15:12:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|23700
1636470770000|2021-11-09 15:12:50|262.9||262.9||262.9||262.9||11070
1636470780000|2021-11-09 15:13:00|262.8||262.8||262.8||262.8||0
1636470800000|2021-11-09 15:13:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4884
1636470840000|2021-11-09 15:14:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|13191
1636470920000|2021-11-09 15:15:20|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|18916
1636470930000|2021-11-09 15:15:30||262.7||262.7||262.7||262.7|76
1636470970000|2021-11-09 15:16:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2787
1636471060000|2021-11-09 15:17:40|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|12078
1636471090000|2021-11-09 15:18:10|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|20516
1636471100000|2021-11-09 15:18:20|262.6||262.6||262.7||262.6||0
1636471110000|2021-11-09 15:18:30||262.4||262.4||262.4||262.4|2954
1636471150000|2021-11-09 15:19:10||262.5||262.5||262.5||262.5|0
1636471160000|2021-11-09 15:19:20|262.5|262.4|262.5|262.4|262.6|262.5|262.5|262.4|8792
1636471180000|2021-11-09 15:19:40|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|4650
1636471190000|2021-11-09 15:19:50||262.3||262.3||262.3||262.3|3448
1636471200000|2021-11-09 15:20:00||262.4||262.4||262.4||262.4|0
1636471210000|2021-11-09 15:20:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|14276
1636471290000|2021-11-09 15:21:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|7174
1636471300000|2021-11-09 15:21:40|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|1775
1636471330000|2021-11-09 15:22:10|||||||||175
1636471380000|2021-11-09 15:23:00||262.5||262.5||262.5||262.5|0
1636471400000|2021-11-09 15:23:20|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|24346
1636471410000|2021-11-09 15:23:30||262.6||262.6||262.6||262.6|0
1636471420000|2021-11-09 15:23:40|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|1403
1636471450000|2021-11-09 15:24:10||262.6||262.6||262.6||262.6|0
1636471520000|2021-11-09 15:25:20|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|16807
1636471560000|2021-11-09 15:26:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|1878
1636471620000|2021-11-09 15:27:00|||||||||2000
1636471630000|2021-11-09 15:27:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7845
1636471670000|2021-11-09 15:27:50||262.7||262.7||262.7||262.7|0
1636471690000|2021-11-09 15:28:10||262.8||262.8||262.8||262.8|0
1636471730000|2021-11-09 15:28:50|||||||||105
1636471740000|2021-11-09 15:29:00|||||||||9
1636471760000|2021-11-09 15:29:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|7717
1636471800000|2021-11-09 15:30:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7744
1636471830000|2021-11-09 15:30:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3068
1636471840000|2021-11-09 15:30:40|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|3164
1636471860000|2021-11-09 15:31:00|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|29153
1636471890000|2021-11-09 15:31:30||262.6||262.6||262.6||262.6|0
1636472030000|2021-11-09 15:33:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|18307
1636472040000|2021-11-09 15:34:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5326
1636472060000|2021-11-09 15:34:20|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|762
1636472210000|2021-11-09 15:36:50|||||||||850
1636472260000|2021-11-09 15:37:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|21351
1636472270000|2021-11-09 15:37:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4010
1636472350000|2021-11-09 15:39:10|||||||||3000
1636472370000|2021-11-09 15:39:30|||||||||181
1636472600000|2021-11-09 15:43:20|262.7|262.6|262.8|262.6|262.8|262.7|262.6|262.5|31974
1636472610000|2021-11-09 15:43:30||262.7||262.7||262.7||262.7|0
1636472660000|2021-11-09 15:44:20|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|36601
1636472690000|2021-11-09 15:44:50|263|262.8|263|262.9|263.1|262.9|263|262.8|42223
1636472730000|2021-11-09 15:45:30|263.1|262.8|263|262.8|263.1|262.9|262.9|262.8|150054
1636472740000|2021-11-09 15:45:40|262.9|262.9|263|262.9|263|262.9|262.9|262.8|2960
1636472760000|2021-11-09 15:46:00|||||||||2897
1636472820000|2021-11-09 15:47:00|||||||||3100
1636472830000|2021-11-09 15:47:10|263.1|263|263.1|262.9|263.1|263|263.1|262.9|20588
1636472840000|2021-11-09 15:47:20|263|263|263|262.9|263|263|263|262.9|2780
1636472910000|2021-11-09 15:48:30||262.8||262.9||262.9||262.8|5136
1636472920000|2021-11-09 15:48:40|||||||||82
1636472930000|2021-11-09 15:48:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|1645
1636472990000|2021-11-09 15:49:50|263.1|263|263.1|263|263.1|263|263.1|263|12438
1636473000000|2021-11-09 15:50:00|263|262.9|263|262.9|263.1|263|263|262.9|24041
1636473020000|2021-11-09 15:50:20||262.8||262.9||262.9||262.8|722
1636473060000|2021-11-09 15:51:00|||||||||7635
1636473120000|2021-11-09 15:52:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2706
1636473260000|2021-11-09 15:54:20|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|13205
1636473270000|2021-11-09 15:54:30|||||||||334
1636473280000|2021-11-09 15:54:40||262.5||262.5||262.5||262.5|3552
1636473310000|2021-11-09 15:55:10|262.6||262.6||262.6||262.6||0
1636473370000|2021-11-09 15:56:10|262.5|262.4|262.5|262.4|262.5|262.5|262.5|262.4|26742
1636473460000|2021-11-09 15:57:40||262.3||262.3||262.3||262.3|3534
1636473490000|2021-11-09 15:58:10||262.4||262.3||262.4||262.3|0
1636473510000|2021-11-09 15:58:30|||||||||288
1636473530000|2021-11-09 15:58:50|262.4||262.4||262.4||262.4||4607
1636473540000|2021-11-09 15:59:00|||||||||50
1636473560000|2021-11-09 15:59:20|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|22676
1636473570000|2021-11-09 15:59:30|262.7|262.5|262.7|262.5|262.7|262.6|262.7|262.5|15370
1636473590000|2021-11-09 15:59:50|262.6||262.6||262.6||262.6||0
1636473750000|2021-11-09 16:02:30|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|26759
1636473760000|2021-11-09 16:02:40|262.5||262.4||262.5||262.4||2005
1636473770000|2021-11-09 16:02:50||262.2||262.2||262.2||262.2|8766
1636473810000|2021-11-09 16:03:30||262.3||262.3||262.3||262.3|0
1636473840000|2021-11-09 16:04:00||262.2||262.2||262.2||262.2|3139
1636473850000|2021-11-09 16:04:10||262.3||262.3||262.3||262.3|0
1636473860000|2021-11-09 16:04:20|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|5187
1636473880000|2021-11-09 16:04:40|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|84580
1636473900000|2021-11-09 16:05:00|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.3|9303
1636473940000|2021-11-09 16:05:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|6996
1636474150000|2021-11-09 16:09:10|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|19791
1636474160000|2021-11-09 16:09:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|23437
1636474170000|2021-11-09 16:09:30|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|2500
1636474200000|2021-11-09 16:10:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3
1636474330000|2021-11-09 16:12:10|||||||||8865
1636474340000|2021-11-09 16:12:20|262.3|262.1|262.2|262|262.3|262.2|262.1|262|65112
1636474350000|2021-11-09 16:12:30|262.1|261.9|262|261.9|262.1|262|262|261.9|102346
1636474360000|2021-11-09 16:12:40|262.1|262|262.1|261.9|262.1|262|262|261.9|18606
1636474370000|2021-11-09 16:12:50|262||262||262||262||0
1636474400000|2021-11-09 16:13:20|261.9|261.8|262|261.9|262|261.9|261.9|261.8|5543
1636474420000|2021-11-09 16:13:40|262.1|262|262.1|262|262.2|262|262.1|262|28824
1636474440000|2021-11-09 16:14:00|262|261.9|262.1|261.9|262.1|261.9|262|261.9|950
1636474480000|2021-11-09 16:14:40|262.2|262|262.2|262|262.2|262.1|262.2|262|4953
1636474490000|2021-11-09 16:14:50|262.3|262.1|262.3|262.2|262.3|262.2|262.3|262.1|11819
1636474500000|2021-11-09 16:15:00|262.4||262.3||262.4||262.3||9362
1636474510000|2021-11-09 16:15:10|||||||||7500
1636474560000|2021-11-09 16:16:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1958
1636474610000|2021-11-09 16:16:50|262.1|262|262.2|262|262.2|262|262.1|262|35
1636474660000|2021-11-09 16:17:40|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262.1|3403
1636474680000|2021-11-09 16:18:00|262.1|262|262|261.9|262.2|262|262|261.9|47183
1636474690000|2021-11-09 16:18:10|262.1||262||262.1||262||44721
1636474700000|2021-11-09 16:18:20||261.8||261.8||261.8||261.8|0
1636474710000|2021-11-09 16:18:30||261.9||261.9||261.9||261.9|0
1636474720000|2021-11-09 16:18:40|262.1||262||262.1||262||69578
1636474730000|2021-11-09 16:18:50|262.1||262||262.1||262||5711
1636474740000|2021-11-09 16:19:00|262.1||262||262.1||262||52448
1636474750000|2021-11-09 16:19:10|262.1||262||262.1||262||6162
1636474780000|2021-11-09 16:19:40|262.1||262||262.1||262||15916
1636474790000|2021-11-09 16:19:50|262.1||262||262.1||262||12935
1636474800000|2021-11-09 16:20:00|262.1||262||262.1||262||8028
1636474810000|2021-11-09 16:20:10|262.1|262|262|261.9|262.1|262|262|261.9|37383
1636474820000|2021-11-09 16:20:20|262.1||262||262.1||262||4055
1636474840000|2021-11-09 16:20:40|262.1||262||262.1||262||7299
1636474850000|2021-11-09 16:20:50|||||||||406
1636474860000|2021-11-09 16:21:00|262.1||262||262.1||262||11092
1636474880000|2021-11-09 16:21:20|262.1||262||262.1||262||18278
1636474890000|2021-11-09 16:21:30|||||||||1146
1636474930000|2021-11-09 16:22:10|262.1||262||262.1||262||29314
1636474950000|2021-11-09 16:22:30|||||||||2806
1636474960000|2021-11-09 16:22:40|||||||||1300
1636474990000|2021-11-09 16:23:10|||||||||22
1636475050000|2021-11-09 16:24:10|||||||||1500
1636475100000|2021-11-09 16:25:00|262.1||262||262.1||262||54835
1636475110000|2021-11-09 16:25:10|262.1||262||262.1||262||137897
1636475120000|2021-11-09 16:25:20|262.1||262||262.1||262||46513
1636475130000|2021-11-09 16:25:30|262.1||262||262.1||262||4164
1636475140000|2021-11-09 16:25:40|||||||||6264
1636475150000|2021-11-09 16:25:50|262.1||262||262.1||262||15130
1636475200000|2021-11-09 16:26:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|69857
1636475220000|2021-11-09 16:27:00|||||||||6250
1636475290000|2021-11-09 16:28:10|||||||||3
1636475300000|2021-11-09 16:28:20|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|147629
1636475310000|2021-11-09 16:28:30|261.9||261.8||261.9||261.8||94518
1636475320000|2021-11-09 16:28:40|261.9||261.8||261.9||261.8||5000
1636475330000|2021-11-09 16:28:50|||||||||2055
1636475340000|2021-11-09 16:29:00|||||||||4644
1636475350000|2021-11-09 16:29:10|261.9||261.8||261.9||261.8||20774
1636475360000|2021-11-09 16:29:20|261.9|261.8|261.7|261.6|261.9|261.8|261.7|261.6|58838
1636475370000|2021-11-09 16:29:30|261.8||261.7||261.8||261.7||44953
1636475380000|2021-11-09 16:29:40|261.8||261.7||261.8||261.7||62448
1636475390000|2021-11-09 16:29:50|261.8||261.7||261.8||261.7||0
1636531200000|2021-11-10 08:00:00|262.1|261.8|262.1|261.6|262.1|261.8|262|261.5|69607
1636531210000|2021-11-10 08:00:10|262||261.9||262||261.9||0
1636531220000|2021-11-10 08:00:20|262||261.9||262.1||261.9||0
1636531230000|2021-11-10 08:00:30|262|261.7|261.8|261.5|262.1|261.8|261.8|261.5|9852
1636531240000|2021-11-10 08:00:40||261.6||261.5||261.6||261.5|0
1636531250000|2021-11-10 08:00:50|261.7|261.6|261.9|261.6|262|261.6|261.7|261.5|5041
1636531280000|2021-11-10 08:01:20||261.7||261.7||261.7||261.7|2000
1636531320000|2021-11-10 08:02:00|262.1|261.8|262|261.8|262.1|261.8|262|261.7|2331
1636531330000|2021-11-10 08:02:10|262.1|261.9|262.4|262.1|262.4|262.1|262.1|261.9|6228
1636531340000|2021-11-10 08:02:20|||||||||8
1636531360000|2021-11-10 08:02:40|262.5|262.2|262.5|262.2|262.5|262.2|262.5|262.2|392
1636531370000|2021-11-10 08:02:50|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|0
1636531420000|2021-11-10 08:03:40|262.4|262.2|262.2|262|262.4|262.2|262.2|262|60211
1636531460000|2021-11-10 08:04:20|262.1|261.9|261.9|261.7|262.1|261.9|261.9|261.7|1000
1636531490000|2021-11-10 08:04:50|261.8|261.6|261.7|261.5|261.8|261.6|261.7|261.5|422
1636531500000|2021-11-10 08:05:00|261.8|261.6|261.7|261.5|261.9|261.6|261.7|261.5|13495
1636531510000|2021-11-10 08:05:10|261.6|261.4|261.4|261.2|261.6|261.4|261.4|261.1|12065
1636531530000|2021-11-10 08:05:30|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261.1|0
1636531540000|2021-11-10 08:05:40||261.2||261.1||261.2||261.1|0
1636531580000|2021-11-10 08:06:20|261.2|261.2|261.3|261.1|261.3|261.2|261.2|261|29643
1636531590000|2021-11-10 08:06:30|261.2||261.2||261.2||261.2||0
1636531600000|2021-11-10 08:06:40|261.3||261.3||261.3||261.3||100
1636531610000|2021-11-10 08:06:50|||||||||1150
1636531670000|2021-11-10 08:07:50|||||||||1000
1636531720000|2021-11-10 08:08:40|261.2|261.2|261.3|261.1|261.3|261.2|261.2|261.1|5725
1636531730000|2021-11-10 08:08:50|261.2||261.2||261.3||261.2||0
1636531740000|2021-11-10 08:09:00|261.3|261.2|261.3|261.1|261.5|261.2|261.2|261.1|9973
1636531760000|2021-11-10 08:09:20|261.2|261|261|260.8|261.2|261|260.9|260.8|42462
1636531770000|2021-11-10 08:09:30|260.9|260.7|260.9|260.7|261|260.7|260.8|260.7|6087
1636531780000|2021-11-10 08:09:40|261|260.8|261.2|260.9|261.2|260.9|260.9|260.8|4659
1636531790000|2021-11-10 08:09:50||261||261||261||261|0
1636531820000|2021-11-10 08:10:20||260.9||260.9||261||260.9|4400
1636531850000|2021-11-10 08:10:50|261.1|260.8|260.9|260.7|261.1|260.8|260.9|260.7|16395
1636531860000|2021-11-10 08:11:00|||||||||2120
1636531920000|2021-11-10 08:12:00|260.8|260.6|260.8|260.6|260.9|260.7|260.7|260.6|18352
1636531940000|2021-11-10 08:12:20|260.7||260.7||260.7||260.7||0
1636531950000|2021-11-10 08:12:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|9300
1636531960000|2021-11-10 08:12:40|260.7|260.4|260.5|260.4|260.7|260.4|260.5|260.4|6250
1636531970000|2021-11-10 08:12:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1058
1636531980000|2021-11-10 08:13:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|3640
1636532010000|2021-11-10 08:13:30|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|24382
1636532020000|2021-11-10 08:13:40|260.5||260.5||260.5||260.4||3701
1636532050000|2021-11-10 08:14:10|||||||||7000
1636532070000|2021-11-10 08:14:30|260.6|260.4|260.5|260.4|260.6|260.4|260.5|260.4|27055
1636532080000|2021-11-10 08:14:40||260.3||260.3||260.3||260.3|0
1636532090000|2021-11-10 08:14:50|260.4||260.4||260.4||260.4||0
1636532100000|2021-11-10 08:15:00||260.2||260.3||260.3||260.2|4739
1636532110000|2021-11-10 08:15:10|260.5||260.5||260.5||260.5||1991
1636532160000|2021-11-10 08:16:00|260.4|260.2|260.3|260.2|260.4|260.2|260.3|260.2|3627
1636532170000|2021-11-10 08:16:10|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|1838
1636532180000|2021-11-10 08:16:20|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1636532190000|2021-11-10 08:16:30|||||||||100
1636532220000|2021-11-10 08:17:00|||||||||5000
1636532250000|2021-11-10 08:17:30||260.3||260.3||260.3||260.3|0
1636532260000|2021-11-10 08:17:40||260.2||260.2||260.2||260.2|0
1636532270000|2021-11-10 08:17:50|260.3||260.3||260.3||260.3||0
1636532280000|2021-11-10 08:18:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|2030
1636532300000|2021-11-10 08:18:20|260.4||260.4||260.4||260.4||0
1636532310000|2021-11-10 08:18:30|260.5||260.5||260.5||260.4||5124
1636532330000|2021-11-10 08:18:50|260.4||260.4||260.4||260.4||0
1636532340000|2021-11-10 08:19:00|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|3886
1636532350000|2021-11-10 08:19:10|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|2506
1636532360000|2021-11-10 08:19:20||260.5||260.5||260.5||260.5|0
1636532390000|2021-11-10 08:19:50|260.6|260.4|260.6|260.5|260.6|260.5|260.5|260.4|18412
1636532400000|2021-11-10 08:20:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|6412
1636532410000|2021-11-10 08:20:10|260.6|260.5|260.7|260.6|260.8|260.6|260.6|260.5|14948
1636532420000|2021-11-10 08:20:20|260.6|260.5|260.6|260.5|260.6|260.6|260.6|260.5|3600
1636532460000|2021-11-10 08:21:00|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|5164
1636532470000|2021-11-10 08:21:10|260.7|260.5|260.7|260.6|260.7|260.6|260.6|260.5|13669
1636532480000|2021-11-10 08:21:20||260.5||260.6||260.6||260.5|1200
1636532500000|2021-11-10 08:21:40|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|4895
1636532510000|2021-11-10 08:21:50|260.7||260.7||260.7||260.7||4063
1636532520000|2021-11-10 08:22:00|260.8||260.8||260.8||260.8||0
1636532530000|2021-11-10 08:22:10|260.7||260.7||260.7||260.7||0
1636532580000|2021-11-10 08:23:00||260.5||260.5||260.5||260.5|0
1636532590000|2021-11-10 08:23:10|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.6|1598
1636532600000|2021-11-10 08:23:20|260.8||260.8||260.8||260.8||0
1636532630000|2021-11-10 08:23:50|260.7||260.7||260.7||260.7||0
1636532640000|2021-11-10 08:24:00|||||||||4155
1636532670000|2021-11-10 08:24:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1636532700000|2021-11-10 08:25:00|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|1380
1636532720000|2021-11-10 08:25:20||260.6||260.6||260.6||260.6|0
1636532730000|2021-11-10 08:25:30|260.8||260.7||260.8||260.7||10724
1636532740000|2021-11-10 08:25:40||260.5||260.5||260.5||260.5|0
1636532770000|2021-11-10 08:26:10|260.8|260.6|260.9|260.8|260.9|260.8|260.8|260.6|2977
1636532790000|2021-11-10 08:26:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|0
1636532800000|2021-11-10 08:26:40|260.9||260.8||260.9||260.8||0
1636532830000|2021-11-10 08:27:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1335
1636532910000|2021-11-10 08:28:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|7675
1636532930000|2021-11-10 08:28:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3103
1636532950000|2021-11-10 08:29:10|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|2630
1636532960000|2021-11-10 08:29:20|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1636533000000|2021-11-10 08:30:00|260.3|260.3|260.4|260.2|260.4|260.3|260.3|260.2|24158
1636533020000|2021-11-10 08:30:20||260.3||260.3||260.3||260.3|0
1636533030000|2021-11-10 08:30:30|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|20185
1636533050000|2021-11-10 08:30:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4067
1636533060000|2021-11-10 08:31:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|3114
1636533070000|2021-11-10 08:31:10|260.4|260.4|260.5|260.3|260.5|260.4|260.4|260.3|14451
1636533080000|2021-11-10 08:31:20|260.4||260.4||260.4||260.4||0
1636533130000|2021-11-10 08:32:10|||||||||5000
1636533140000|2021-11-10 08:32:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4995
1636533150000|2021-11-10 08:32:30|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|8567
1636533180000|2021-11-10 08:33:00|260.6||260.6||260.6||260.6||6072
1636533190000|2021-11-10 08:33:10|260.5||260.5||260.5||260.5||0
1636533240000|2021-11-10 08:34:00|||||||||4000
1636533260000|2021-11-10 08:34:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1751
1636533330000|2021-11-10 08:35:30|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.6|9204
1636533370000|2021-11-10 08:36:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5685
1636533420000|2021-11-10 08:37:00|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|8982
1636533520000|2021-11-10 08:38:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|10541
1636533540000|2021-11-10 08:39:00|||||||||300
1636533560000|2021-11-10 08:39:20|260.9||260.8||260.9||260.8||2055
1636533590000|2021-11-10 08:39:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3890
1636533600000|2021-11-10 08:40:00|261||261||261||261||6012
1636533610000|2021-11-10 08:40:10|260.9||260.9||260.9||260.9||0
1636533620000|2021-11-10 08:40:20|260.8|260.7|261|260.8|261|260.8|260.8|260.7|14860
1636533630000|2021-11-10 08:40:30|260.9||260.9||260.9||260.9||0
1636533670000|2021-11-10 08:41:10|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|17211
1636533690000|2021-11-10 08:41:30|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|2175
1636533720000|2021-11-10 08:42:00|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|23574
1636533740000|2021-11-10 08:42:20|||||||||657
1636533820000|2021-11-10 08:43:40|260.8|260.5|260.6|260.5|260.8|260.6|260.6|260.5|14466
1636533850000|2021-11-10 08:44:10|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|6088
1636533860000|2021-11-10 08:44:20|260.6||260.6||260.6||260.6||0
1636533910000|2021-11-10 08:45:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|15663
1636533990000|2021-11-10 08:46:30|||||||||100
1636534070000|2021-11-10 08:47:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|6557
1636534100000|2021-11-10 08:48:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|2642
1636534190000|2021-11-10 08:49:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|9183
1636534240000|2021-11-10 08:50:40||260.4||260.4||260.4||260.4|72
1636534320000|2021-11-10 08:52:00|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|6732
1636534440000|2021-11-10 08:54:00|||||||||7500
1636534450000|2021-11-10 08:54:10|260.8||260.7||260.8||260.7||4681
1636534560000|2021-11-10 08:56:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3651
1636534640000|2021-11-10 08:57:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2479
1636534660000|2021-11-10 08:57:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|784
1636534700000|2021-11-10 08:58:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7036
1636534720000|2021-11-10 08:58:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|781
1636534820000|2021-11-10 09:00:20|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|11270
1636534840000|2021-11-10 09:00:40|||||||||3057
1636534910000|2021-11-10 09:01:50|260.6|260.5|260.6|260.5|260.7|260.5|260.5|260.4|49679
1636535040000|2021-11-10 09:04:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|82
1636535070000|2021-11-10 09:04:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6196
1636535090000|2021-11-10 09:04:50||260.4||260.4||260.4||260.4|0
1636535100000|2021-11-10 09:05:00|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|12209
1636535110000|2021-11-10 09:05:10|||||||||1152
1636535160000|2021-11-10 09:06:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|7462
1636535190000|2021-11-10 09:06:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|9855
1636535200000|2021-11-10 09:06:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|15214
1636535220000|2021-11-10 09:07:00||260.7||260.7||260.7||260.7|0
1636535230000|2021-11-10 09:07:10|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|15943
1636535240000|2021-11-10 09:07:20|261||260.9||261||260.9||6774
1636535260000|2021-11-10 09:07:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|16059
1636535280000|2021-11-10 09:08:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|6546
1636535290000|2021-11-10 09:08:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4418
1636535300000|2021-11-10 09:08:20||260.5||260.6||260.6||260.5|1424
1636535390000|2021-11-10 09:09:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|22570
1636535400000|2021-11-10 09:10:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3913
1636535460000|2021-11-10 09:11:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|12700
1636535500000|2021-11-10 09:11:40|||||||||857
1636535570000|2021-11-10 09:12:50|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|29273
1636535630000|2021-11-10 09:13:50|260.2|260.1|260.2|260|260.2|260.1|260|259.8|191911
1636535640000|2021-11-10 09:14:00|260.1|260.1|260.2|260.1|260.2|260.1|260.1|260.1|2500
1636535650000|2021-11-10 09:14:10|||||||||2708
1636535690000|2021-11-10 09:14:50|||||||||485
1636535720000|2021-11-10 09:15:20|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|36168
1636535730000|2021-11-10 09:15:30|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.3|5161
1636535770000|2021-11-10 09:16:10|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|10328
1636535780000|2021-11-10 09:16:20|260.3||260.3||260.3||260.3||0
1636535790000|2021-11-10 09:16:30||260.1||260.1||260.1||260.1|6946
1636535800000|2021-11-10 09:16:40|260.2||260.2||260.2||260.2||0
1636535810000|2021-11-10 09:16:50|||||||||14364
1636535880000|2021-11-10 09:18:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|23432
1636535900000|2021-11-10 09:18:20|260.4|260.3|260.3|260.1|260.4|260.3|260.2|260.1|40955
1636535910000|2021-11-10 09:18:30|260.2||260.2||260.2||260.2||0
1636535920000|2021-11-10 09:18:40|||||||||1381
1636535930000|2021-11-10 09:18:50|260.1|260|259.9|259.8|260.1|260|259.9|259.8|87177
1636535940000|2021-11-10 09:19:00|260|259.9|260|259.9|260|259.9|260|259.9|0
1636535950000|2021-11-10 09:19:10|260.1|260|260|259.9|260.1|260|260|259.9|21148
1636535960000|2021-11-10 09:19:20|260.1|260|260.1|260|260.1|260|260.1|260|7790
1636535970000|2021-11-10 09:19:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2151
1636536020000|2021-11-10 09:20:20|260.3||260.2||260.3||260.2||2963
1636536060000|2021-11-10 09:21:00|260.3|260.2|260.4|260.2|260.4|260.3|260.2|260.1|35714
1636536070000|2021-11-10 09:21:10|260.3||260.3||260.4||260.3||3490
1636536110000|2021-11-10 09:21:50|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|2766
1636536120000|2021-11-10 09:22:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|6850
1636536130000|2021-11-10 09:22:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3509
1636536140000|2021-11-10 09:22:20|260.4|260.2|260.2|260.1|260.4|260.2|260.2|260.1|79970
1636536150000|2021-11-10 09:22:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|17311
1636536170000|2021-11-10 09:22:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|0
1636536200000|2021-11-10 09:23:20|||||||||113
1636536220000|2021-11-10 09:23:40|||||||||31
1636536240000|2021-11-10 09:24:00|260.1|260|260.1|260|260.1|260|260.1|260|824
1636536270000|2021-11-10 09:24:30|260.2|260.1|260.1|260|260.2|260.1|260.1|260|5986
1636536280000|2021-11-10 09:24:40|260.2||260.1||260.2||260.1||0
1636536300000|2021-11-10 09:25:00|||||||||113
1636536310000|2021-11-10 09:25:10|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260.1|16905
1636536330000|2021-11-10 09:25:30|260.1|260|260.1|260|260.1|260|260.1|260|770
1636536340000|2021-11-10 09:25:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|14628
1636536380000|2021-11-10 09:26:20|260.1|260|260.2|260|260.2|260|260.1|260|7298
1636536400000|2021-11-10 09:26:40||260.1||260||260.1||260|1501
1636536410000|2021-11-10 09:26:50|260.1||260.1||260.1||260.1||0
1636536460000|2021-11-10 09:27:40|260|259.9|260|259.9|260|259.9|260|259.9|7829
1636536480000|2021-11-10 09:28:00|260.1|260|260.1|259.9|260.1|260|260.1|259.9|9564
1636536500000|2021-11-10 09:28:20||260||259.9||260||259.9|3363
1636536530000|2021-11-10 09:28:50|260.2|260|260.3|260.1|260.3|260.1|260.2|260|21318
1636536540000|2021-11-10 09:29:00||260.2||260.2||260.2||260.2|0
1636536560000|2021-11-10 09:29:20|260.4||260.3||260.4||260.3||544
1636536570000|2021-11-10 09:29:30|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|769
1636536580000|2021-11-10 09:29:40|260.4||260.4||260.4||260.4||17777
1636536590000|2021-11-10 09:29:50|||||||||77
1636536600000|2021-11-10 09:30:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|769
1636536630000|2021-11-10 09:30:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|6994
1636536640000|2021-11-10 09:30:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|7637
1636536650000|2021-11-10 09:30:50|260.2|260.1|260.1|260|260.2|260.1|260.1|260|30927
1636536680000|2021-11-10 09:31:20|260.2||260.2||260.2||260.2||0
1636536700000|2021-11-10 09:31:40|260.1||260.1||260.1||260.1||0
1636536720000|2021-11-10 09:32:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|7583
1636536760000|2021-11-10 09:32:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|3532
1636536780000|2021-11-10 09:33:00|260.4||260.4||260.4||260.4||4619
1636536790000|2021-11-10 09:33:10|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.2|10005
1636536810000|2021-11-10 09:33:30|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|3608
1636536820000|2021-11-10 09:33:40||260.3||260.3||260.3||260.3|0
1636536830000|2021-11-10 09:33:50|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|1469
1636536840000|2021-11-10 09:34:00|260.5||260.6||260.6||260.5||0
1636536910000|2021-11-10 09:35:10|260.7|260.5|260.8|260.6|260.8|260.6|260.7|260.5|3528
1636536950000|2021-11-10 09:35:50|260.9|260.7|261|260.8|261|260.8|260.9|260.7|3002
1636536990000|2021-11-10 09:36:30|||||||||750
1636537030000|2021-11-10 09:37:10|260.9|260.9|261|260.8|261|260.9|260.9|260.8|5267
1636537190000|2021-11-10 09:39:50|260.9|260.9|261.1|261|261.2|261|260.9|260.9|7383
1636537200000|2021-11-10 09:40:00|261.2||261.2||261.2||261.2||0
1636537230000|2021-11-10 09:40:30|||||||||80
1636537260000|2021-11-10 09:41:00|261.1||261.1||261.1||261.1||0
1636537270000|2021-11-10 09:41:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|56878
1636537280000|2021-11-10 09:41:20|261||261||261||261||3549
1636537310000|2021-11-10 09:41:50|260.9||260.9||261||260.9||0
1636537360000|2021-11-10 09:42:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|2683
1636537370000|2021-11-10 09:42:50|261||261||261||261||0
1636537380000|2021-11-10 09:43:00|260.9||260.9||260.9||260.9||0
1636537440000|2021-11-10 09:44:00|261|260.9|261|260.8|261|260.9|260.9|260.8|9160
1636537470000|2021-11-10 09:44:30|260.9|260.9|260.9|260.8|260.9|260.9|260.9|260.8|10934
1636537500000|2021-11-10 09:45:00|261|260.9|261|260.9|261.1|260.9|261|260.9|5149
1636537510000|2021-11-10 09:45:10|261.1|261|261.1|261|261.1|261|261.1|261|6736
1636537540000|2021-11-10 09:45:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|8295
1636537570000|2021-11-10 09:46:10|261.3||261.2||261.3||261.2||0
1636537630000|2021-11-10 09:47:10|261.3||261.2||261.3||261.2||7907
1636537670000|2021-11-10 09:47:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1831
1636537700000|2021-11-10 09:48:20|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|801
1636537730000|2021-11-10 09:48:50|261.3|261.3|261.3|261.2|261.4|261.3|261.3|261.2|21041
1636537740000|2021-11-10 09:49:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1859
1636537800000|2021-11-10 09:50:00|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|2850
1636537820000|2021-11-10 09:50:20|261.5||261.6||261.6||261.5||0
1636537840000|2021-11-10 09:50:40|261.7|261.5|261.7|261.6|261.7|261.6|261.7|261.5|1258
1636537850000|2021-11-10 09:50:50|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|800
1636537910000|2021-11-10 09:51:50|261.8||261.8||261.8||261.8||0
1636537920000|2021-11-10 09:52:00|261.7||261.7||261.8||261.7||0
1636537940000|2021-11-10 09:52:20|261.6|261.5|261.7|261.6|261.7|261.6|261.5|261.4|30094
1636537950000|2021-11-10 09:52:30|261.8||261.8||261.8||261.8||0
1636538000000|2021-11-10 09:53:20|261.7||261.7||261.7||261.7||0
1636538040000|2021-11-10 09:54:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|7630
1636538050000|2021-11-10 09:54:10|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|10185
1636538100000|2021-11-10 09:55:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|29492
1636538120000|2021-11-10 09:55:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2423
1636538220000|2021-11-10 09:57:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1855
1636538240000|2021-11-10 09:57:20|||||||||977
1636538270000|2021-11-10 09:57:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3263
1636538290000|2021-11-10 09:58:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|131
1636538380000|2021-11-10 09:59:40|261.6|261.5|261.7|261.5|261.7|261.6|261.6|261.5|9204
1636538390000|2021-11-10 09:59:50|261.6|261.6|261.7|261.6|261.7|261.6|261.6|261.6|190
1636538420000|2021-11-10 10:00:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|6268
1636538440000|2021-11-10 10:00:40|||||||||2
1636538460000|2021-11-10 10:01:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|963
1636538470000|2021-11-10 10:01:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1918
1636538520000|2021-11-10 10:02:00|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|22895
1636538530000|2021-11-10 10:02:10||261.5||261.5||261.5||261.5|0
1636538540000|2021-11-10 10:02:20|261.6||261.6||261.6||261.6||0
1636538570000|2021-11-10 10:02:50|261.7|261.4|261.6|261.4|261.7|261.4|261.5|261.4|18667
1636538580000|2021-11-10 10:03:00|261.5||261.5||261.5||261.5||0
1636538600000|2021-11-10 10:03:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|998
1636538610000|2021-11-10 10:03:30|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|4698
1636538620000|2021-11-10 10:03:40|261.5||261.6||261.6||261.5||0
1636538650000|2021-11-10 10:04:10|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|5506
1636538680000|2021-11-10 10:04:40|261.5||261.5||261.5||261.5||0
1636538690000|2021-11-10 10:04:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|12001
1636538710000|2021-11-10 10:05:10|261.7||261.6||261.7||261.6||3327
1636538770000|2021-11-10 10:06:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|13507
1636538840000|2021-11-10 10:07:20|261.8|261.6|261.7|261.5|261.8|261.6|261.7|261.5|0
1636538850000|2021-11-10 10:07:30|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|0
1636538860000|2021-11-10 10:07:40|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|0
1636538870000|2021-11-10 10:07:50|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|0
1636538880000|2021-11-10 10:08:00|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|0
1636538890000|2021-11-10 10:08:10|261.6|261.4|261.6|261.4|261.7|261.5|261.6|261.4|0
1636538900000|2021-11-10 10:08:20|261.7|261.5|261.6|261.4|261.7|261.5|261.6|261.4|0
1636538910000|2021-11-10 10:08:30|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|0
1636538920000|2021-11-10 10:08:40|261.5|261.3|261.5|261.3|261.6|261.4|261.5|261.3|1048
1636538930000|2021-11-10 10:08:50|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.3|0
1636538950000|2021-11-10 10:09:10|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.3|82
1636538960000|2021-11-10 10:09:20|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.3|0
1636538970000|2021-11-10 10:09:30|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.3|0
1636538990000|2021-11-10 10:09:50|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.3|0
1636539000000|2021-11-10 10:10:00|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.3|0
1636539010000|2021-11-10 10:10:10|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1636539020000|2021-11-10 10:10:20|261.5|261.3|261.4|261.2|261.5|261.3|261.4|261.2|0
1636539040000|2021-11-10 10:10:40|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1636539050000|2021-11-10 10:10:50|261.4|261.2|261.4|261.2|261.4|261.2|261.3|261.1|2000
1636539060000|2021-11-10 10:11:00|261.3|261.1|261.4|261.2|261.4|261.2|261.3|261.1|0
1636539070000|2021-11-10 10:11:10|261.3|261.1|261.4|261.2|261.4|261.2|261.3|261.1|0
1636539080000|2021-11-10 10:11:20|261.3|261.1|261.4|261.2|261.4|261.2|261.3|261.1|0
1636539090000|2021-11-10 10:11:30|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1636539100000|2021-11-10 10:11:40|261.2|261|261.2|261|261.3|261.1|261.2|261|733
1636539110000|2021-11-10 10:11:50|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261|0
1636539120000|2021-11-10 10:12:00|261.2|261|261.3|261.1|261.3|261.1|261.2|261|0
1636539140000|2021-11-10 10:12:20|261.4|261.2|261.3|261.1|261.4|261.2|261.3|261.1|0
1636539160000|2021-11-10 10:12:40|261.4|261.2|261.4|261.2|261.4|261.2|261.3|261.1|0
1636539180000|2021-11-10 10:13:00|261.3|261.1|261.5|261.2|261.5|261.3|261.3|261.1|241
1636539190000|2021-11-10 10:13:10|261.4|261.1|261.4|261.2|261.4|261.2|261.3|261.1|0
1636539200000|2021-11-10 10:13:20|261.3|261.1|261.4|261.2|261.5|261.3|261.3|261.1|0
1636539210000|2021-11-10 10:13:30|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1636539230000|2021-11-10 10:13:50|261.4|261.2|261.5|261.3|261.5|261.3|261.4|261.2|0
1636539240000|2021-11-10 10:14:00|261.4|261.2|261.5|261.3|261.5|261.3|261.4|261.2|0
1636539250000|2021-11-10 10:14:10|261.3|261.1|261.4|261.2|261.4|261.2|261.3|261.1|0
1636539260000|2021-11-10 10:14:20|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1636539270000|2021-11-10 10:14:30|261.4|261.2|261.3|261.1|261.4|261.2|261.3|261.1|0
1636539280000|2021-11-10 10:14:40|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1636539290000|2021-11-10 10:14:50|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1636539300000|2021-11-10 10:15:00|261.4|261.2|261.4|261.2|261.4|261.2|261.3|261.1|0
1636539310000|2021-11-10 10:15:10|261.3|261.1|261.4|261.2|261.4|261.2|261.3|261.1|0
1636539320000|2021-11-10 10:15:20|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1636539330000|2021-11-10 10:15:30|261.2|261|261.3|261.1|261.3|261.1|261.2|261|1232
1636539350000|2021-11-10 10:15:50|261.2|261|261.2|261|261.2|261|261.2|261|0
1636539360000|2021-11-10 10:16:00|261.3|261.1|261.2|261|261.3|261.1|261.2|261|0
1636539370000|2021-11-10 10:16:10|261.3|260.9|261.2|261|261.3|261|261.1|260.9|494
1636539380000|2021-11-10 10:16:20|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|0
1636539390000|2021-11-10 10:16:30|261.2|261|261.1|260.9|261.2|261|261.1|260.9|0
1636539410000|2021-11-10 10:16:50|261.2|261|261.2|261|261.2|261|261.1|260.9|0
1636539420000|2021-11-10 10:17:00|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1636539430000|2021-11-10 10:17:10|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|0
1636539440000|2021-11-10 10:17:20|261.2||261.1||261.2||261.1||0
1636539460000|2021-11-10 10:17:40|261.2|261|261.2|261|261.2|261|261.2|261|0
1636539470000|2021-11-10 10:17:50|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1636539480000|2021-11-10 10:18:00|261|260.8|261.1|260.9|261.1|260.9|261|260.8|0
1636539490000|2021-11-10 10:18:10|261|260.8|261.1|260.8|261.1|260.9|261|260.8|0
1636539500000|2021-11-10 10:18:20|261.2|260.9|261.2|261|261.2|261|261.1|260.8|0
1636539510000|2021-11-10 10:18:30|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1636539520000|2021-11-10 10:18:40|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1636539530000|2021-11-10 10:18:50|261.2|261|261.1|260.9|261.2|261|261.1|260.9|136
1636539540000|2021-11-10 10:19:00|261.2|261|261.2|261|261.3|261|261.1|260.9|500
1636539550000|2021-11-10 10:19:10|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|0
1636539560000|2021-11-10 10:19:20|261.2|261|261.2|261|261.2|261|261.2|261|1034
1636539570000|2021-11-10 10:19:30|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1636539590000|2021-11-10 10:19:50|261.2|261|261.2|261|261.2|261|261.2|261|0
1636539600000|2021-11-10 10:20:00|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1636539610000|2021-11-10 10:20:10|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|0
1636539620000|2021-11-10 10:20:20|261.2|261|261.1|260.9|261.2|261|261.1|260.9|0
1636539630000|2021-11-10 10:20:30|261.2|261|261.2|261|261.2|261|261.2|261|0
1636539640000|2021-11-10 10:20:40|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1636539650000|2021-11-10 10:20:50|261.2|261|261.2|261|261.2|261|261.2|261|0
1636539660000|2021-11-10 10:21:00|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1636539670000|2021-11-10 10:21:10|261.1|260.9|261.2|261|261.2|261|261.1|260.9|1100
1636539680000|2021-11-10 10:21:20|261.3|261.1|261.2|261|261.3|261.1|261.1|260.9|0
1636539690000|2021-11-10 10:21:30|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1636539700000|2021-11-10 10:21:40|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|0
1636539710000|2021-11-10 10:21:50|261.2|261|261.1|260.9|261.2|261|261|260.8|283
1636539720000|2021-11-10 10:22:00||260.8||260.9||260.9||260.8|0
1636539730000|2021-11-10 10:22:10|261|260.8|261.1|260.9|261.1|260.9|261|260.8|0
1636539740000|2021-11-10 10:22:20|||||||||2000
1636539750000|2021-11-10 10:22:30|||||||||1200
1636539830000|2021-11-10 10:23:50|||||||||1000
1636539950000|2021-11-10 10:25:50|261.1|261|261|260.9|261.1|261|261|260.9|39739
1636539980000|2021-11-10 10:26:20|260.9|260.8|260.8|260.7|261|260.8|260.8|260.7|87836
1636540000000|2021-11-10 10:26:40|||||||||7966
1636540030000|2021-11-10 10:27:10|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|26197
1636540040000|2021-11-10 10:27:20|260.7|260.6|260.8|260.7|260.9|260.8|260.7|260.6|45304
1636540080000|2021-11-10 10:28:00|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|2114
1636540140000|2021-11-10 10:29:00|260.7|260.7|260.8|260.7|260.8|260.7|260.7|260.7|8165
1636540160000|2021-11-10 10:29:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|23185
1636540170000|2021-11-10 10:29:30|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|34300
1636540200000|2021-11-10 10:30:00||260.7||260.7||260.7||260.6|798
1636540230000|2021-11-10 10:30:30|||||||||22521
1636540260000|2021-11-10 10:31:00|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|4506
1636540360000|2021-11-10 10:32:40|260.9||260.8||260.9||260.8||18241
1636540440000|2021-11-10 10:34:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4904
1636540600000|2021-11-10 10:36:40|261|260.9|261.1|261|261.1|261|261|260.9|16958
1636540650000|2021-11-10 10:37:30|261|260.9|261|260.8|261|260.9|260.9|260.8|21610
1636540660000|2021-11-10 10:37:40||260.9||260.9||260.9||260.9|0
1636540670000|2021-11-10 10:37:50|261.1|261|261|260.9|261.1|261|261|260.9|5335
1636540680000|2021-11-10 10:38:00|261.1|261|261.1|260.9|261.1|261|261|260.9|4313
1636540690000|2021-11-10 10:38:10|261|261|261.1|260.9|261.1|261|261|260.9|12214
1636540740000|2021-11-10 10:39:00|261||261||261.1||261||2500
1636540750000|2021-11-10 10:39:10|261.1||261||261.1||261||2395
1636540870000|2021-11-10 10:41:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|40931
1636540910000|2021-11-10 10:41:50|261|260.9|260.9|260.8|261|260.9|260.9|260.8|9300
1636540920000|2021-11-10 10:42:00|261|260.9|261|260.9|261|260.9|261|260.9|1531
1636540990000|2021-11-10 10:43:10|261.1|261|261.2|261.1|261.2|261.1|261.1|261|12969
1636541000000|2021-11-10 10:43:20|261.1|261|261.2|261|261.2|261|261.1|261|279
1636541010000|2021-11-10 10:43:30|261.1||261.1||261.2||261.1||0
1636541020000|2021-11-10 10:43:40|261.2||261.1||261.2||261.1||0
1636541070000|2021-11-10 10:44:30|261.2|261.1|261.2|261|261.2|261.1|261.1|261|11189
1636541080000|2021-11-10 10:44:40|||||||||2000
1636541090000|2021-11-10 10:44:50|261.1||261.1||261.1||261.1||0
1636541150000|2021-11-10 10:45:50|261|260.9|261|260.9|261.1|260.9|261|260.9|8579
1636541190000|2021-11-10 10:46:30|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|7478
1636541210000|2021-11-10 10:46:50|261|260.9|260.9|260.8|261|260.9|260.9|260.8|10429
1636541290000|2021-11-10 10:48:10|261|260.9|261|260.9|261|260.9|261|260.9|4442
1636541300000|2021-11-10 10:48:20|261.1|261|261.1|261|261.1|261|261.1|261|3332
1636541310000|2021-11-10 10:48:30|||||||||301
1636541320000|2021-11-10 10:48:40|261|260.9|261.1|261|261.1|261|261|260.9|1375
1636541330000|2021-11-10 10:48:50|261|260.9|261|260.9|261.1|260.9|261|260.9|500
1636541390000|2021-11-10 10:49:50|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|37349
1636541400000|2021-11-10 10:50:00|261||261||261||260.9||0
1636541420000|2021-11-10 10:50:20|260.9||260.9||260.9||260.9||0
1636541460000|2021-11-10 10:51:00|261|260.9|261|260.9|261|260.9|261|260.9|7315
1636541550000|2021-11-10 10:52:30|261.1|261|261.1|261|261.1|261|261.1|261|4617
1636541640000|2021-11-10 10:54:00|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|13695
1636541680000|2021-11-10 10:54:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|17867
1636541730000|2021-11-10 10:55:30|261.1|261|261.1|261|261.2|261|261.1|261|833
1636541750000|2021-11-10 10:55:50|261.2|261.1|261.1|261|261.2|261.1|261.1|261|7692
1636541770000|2021-11-10 10:56:10|261.2|261.1|261.1|261|261.2|261.1|261.1|261|2589
1636541800000|2021-11-10 10:56:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2452
1636541840000|2021-11-10 10:57:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4721
1636541870000|2021-11-10 10:57:50|||||||||500
1636541920000|2021-11-10 10:58:40|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|10510
1636541940000|2021-11-10 10:59:00|261.3||261.4||261.4||261.3||2116
1636541990000|2021-11-10 10:59:50||261.3||261.3||261.3||261.3|150
1636542040000|2021-11-10 11:00:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1703
1636542050000|2021-11-10 11:00:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|17093
1636542080000|2021-11-10 11:01:20|261.1|261|261.2|261|261.2|261|261.1|261|30315
1636542090000|2021-11-10 11:01:30|261.1|260.9|261.1|260.9|261.1|261|261.1|260.9|43606
1636542100000|2021-11-10 11:01:40|261||261||261||261||0
1636542110000|2021-11-10 11:01:50|||||||||1438
1636542150000|2021-11-10 11:02:30|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|2743
1636542160000|2021-11-10 11:02:40|261|260.9|261|260.9|261|260.9|261|260.9|3846
1636542170000|2021-11-10 11:02:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|377
1636542180000|2021-11-10 11:03:00|261||260.9||261||260.9||2063
1636542200000|2021-11-10 11:03:20|261||260.9||261||260.9||9023
1636542290000|2021-11-10 11:04:50|||||||||6400
1636542310000|2021-11-10 11:05:10|261|260.9|261|260.9|261|260.9|261|260.9|11268
1636542320000|2021-11-10 11:05:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1636542350000|2021-11-10 11:05:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|11198
1636542380000|2021-11-10 11:06:20|||||||||9881
1636542400000|2021-11-10 11:06:40|||||||||10000
1636542430000|2021-11-10 11:07:10|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|25002
1636542450000|2021-11-10 11:07:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7968
1636542470000|2021-11-10 11:07:50|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|34338
1636542480000|2021-11-10 11:08:00|260.6|260.3|260.4|260.3|260.6|260.3|260.4|260.3|44709
1636542500000|2021-11-10 11:08:20|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|36071
1636542510000|2021-11-10 11:08:30|260.4|260.4|260.5|260.3|260.5|260.4|260.4|260.3|2500
1636542520000|2021-11-10 11:08:40|260.4||260.5||260.5||260.4||0
1636542530000|2021-11-10 11:08:50|260.4||260.4||260.5||260.4||2376
1636542560000|2021-11-10 11:09:20|260.5|260.4|260.6|260.4|260.6|260.4|260.4|260.3|9423
1636542570000|2021-11-10 11:09:30|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|0
1636542640000|2021-11-10 11:10:40|260.8||260.7||260.8||260.7||680
1636542670000|2021-11-10 11:11:10|||||||||2000
1636542850000|2021-11-10 11:14:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|768
1636542890000|2021-11-10 11:14:50|||||||||5646
1636542900000|2021-11-10 11:15:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8298
1636543040000|2021-11-10 11:17:20|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|16886
1636543060000|2021-11-10 11:17:40|261|260.9|261.1|261|261.1|261|261|260.9|9395
1636543080000|2021-11-10 11:18:00|261|260.9|261|260.9|261|260.9|261|260.9|14843
1636543160000|2021-11-10 11:19:20|261.1|261|261.1|261|261.1|261|261.1|261|1839
1636543180000|2021-11-10 11:19:40|261|260.9|261|260.9|261|260.9|261|260.9|21499
1636543200000|2021-11-10 11:20:00|261.1||261.1||261.1||261.1||0
1636543210000|2021-11-10 11:20:10|261|261|261|260.9|261.1|261|261|260.9|3528
1636543220000|2021-11-10 11:20:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|22582
1636543290000|2021-11-10 11:21:30|261|260.9|261|260.9|261|260.9|261|260.9|9465
1636543320000|2021-11-10 11:22:00|261.1||261||261.1||261||4831
1636543340000|2021-11-10 11:22:20|261.1||261||261.1||261||2311
1636543350000|2021-11-10 11:22:30|261.1|261|261.1|261|261.1|261|261.1|261|500
1636543360000|2021-11-10 11:22:40|261|260.9|261|260.9|261|260.9|261|260.9|767
1636543400000|2021-11-10 11:23:20|261.1|261|261.1|261|261.2|261|261.1|261|1722
1636543420000|2021-11-10 11:23:40|261.2||261.2||261.2||261.2||2504
1636543440000|2021-11-10 11:24:00|||||||||3000
1636543470000|2021-11-10 11:24:30|261.1||261.2||261.2||261.1||0
1636543500000|2021-11-10 11:25:00||261.1||261.1||261.1||261.1|0
1636543530000|2021-11-10 11:25:30|261.1|261|261.2|261|261.2|261|261.1|261|7812
1636543550000|2021-11-10 11:25:50||261.1||261.1||261.1||261.1|0
1636543620000|2021-11-10 11:27:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|9235
1636543680000|2021-11-10 11:28:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|18415
1636543690000|2021-11-10 11:28:10|261.2|261.1|261.1|261|261.2|261.1|261.1|261|20869
1636543710000|2021-11-10 11:28:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|5813
1636543800000|2021-11-10 11:30:00|||||||||400
1636543820000|2021-11-10 11:30:20|261.2|261.1|261.1|261|261.2|261.1|261.1|261|17977
1636543920000|2021-11-10 11:32:00|261.2|261.1|261|260.9|261.2|261.1|261|260.9|33460
1636544060000|2021-11-10 11:34:20|||||||||936
1636544070000|2021-11-10 11:34:30|||||||||405
1636544100000|2021-11-10 11:35:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|19004
1636544110000|2021-11-10 11:35:10|||||||||1198
1636544130000|2021-11-10 11:35:30|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|21550
1636544140000|2021-11-10 11:35:40|260.8||260.8||260.8||260.8||0
1636544190000|2021-11-10 11:36:30|||||||||2139
1636544200000|2021-11-10 11:36:40|||||||||3600
1636544270000|2021-11-10 11:37:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|13742
1636544300000|2021-11-10 11:38:20||260.5||260.5||260.5||260.5|23996
1636544330000|2021-11-10 11:38:50|260.6||260.6||260.6||260.6||0
1636544340000|2021-11-10 11:39:00|||||||||3599
1636544350000|2021-11-10 11:39:10|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|32959
1636544360000|2021-11-10 11:39:20|260.8|260.6|260.8|260.7|260.9|260.8|260.8|260.6|37146
1636544370000|2021-11-10 11:39:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1674
1636544400000|2021-11-10 11:40:00|261|260.9|261|260.9|261|260.9|261|260.8|2569
1636544410000|2021-11-10 11:40:10|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|8933
1636544420000|2021-11-10 11:40:20|261||261||261||261||0
1636544430000|2021-11-10 11:40:30|260.9||260.9||260.9||260.9||0
1636544450000|2021-11-10 11:40:50|261|260.9|261|260.9|261|260.9|261|260.9|791
1636544460000|2021-11-10 11:41:00|260.9|260.8|261|260.8|261|260.8|260.9|260.8|3281
1636544470000|2021-11-10 11:41:10|260.9||260.9||261||260.9||2500
1636544480000|2021-11-10 11:41:20|||||||||8758
1636544490000|2021-11-10 11:41:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1320
1636544500000|2021-11-10 11:41:40|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.8|500
1636544520000|2021-11-10 11:42:00|261|260.9|261|260.9|261|260.9|260.9|260.8|6077
1636544600000|2021-11-10 11:43:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|767
1636544750000|2021-11-10 11:45:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|25704
1636544790000|2021-11-10 11:46:30|||||||||414
1636544870000|2021-11-10 11:47:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|15218
1636544890000|2021-11-10 11:48:10|||||||||1000
1636544910000|2021-11-10 11:48:30|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|24802
1636544920000|2021-11-10 11:48:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|12327
1636544960000|2021-11-10 11:49:20|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.6|2678
1636544990000|2021-11-10 11:49:50|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|15947
1636545020000|2021-11-10 11:50:20|||||||||2338
1636545080000|2021-11-10 11:51:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6017
1636545090000|2021-11-10 11:51:30|260.7||260.6||260.7||260.6||1492
1636545110000|2021-11-10 11:51:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1756
1636545230000|2021-11-10 11:53:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1636545250000|2021-11-10 11:54:10|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|4533
1636545380000|2021-11-10 11:56:20|260.6||260.6||260.6||260.6||0
1636545430000|2021-11-10 11:57:10|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|22150
1636545450000|2021-11-10 11:57:30||260.5||260.5||260.5||260.5|0
1636545580000|2021-11-10 11:59:40|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|34643
1636545600000|2021-11-10 12:00:00|260.7||260.7||260.7||260.7||2500
1636545700000|2021-11-10 12:01:40|||||||||3911
1636545740000|2021-11-10 12:02:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3851
1636545770000|2021-11-10 12:02:50|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|0
1636545780000|2021-11-10 12:03:00|260.7|260.7|260.8|260.7|260.8|260.7|260.7|260.6|3268
1636545790000|2021-11-10 12:03:10|||||||||20
1636545820000|2021-11-10 12:03:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|14022
1636545840000|2021-11-10 12:04:00|260.9||260.9||260.9||260.9||12775
1636545850000|2021-11-10 12:04:10|260.8||260.8||260.8||260.8||0
1636545920000|2021-11-10 12:05:20|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.8|11475
1636545930000|2021-11-10 12:05:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9464
1636545960000|2021-11-10 12:06:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6721
1636546000000|2021-11-10 12:06:40|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|2257
1636546010000|2021-11-10 12:06:50||260.8||260.8||260.8||260.8|0
1636546040000|2021-11-10 12:07:20|261|260.9|261|260.8|261|260.9|260.9|260.8|21889
1636546050000|2021-11-10 12:07:30|260.9|260.9|261|260.9|261|260.9|260.9|260.9|3604
1636546100000|2021-11-10 12:08:20|261.1|261|261.1|260.9|261.1|261|261|260.9|18912
1636546110000|2021-11-10 12:08:30|261||261||261||261||0
1636546180000|2021-11-10 12:09:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|26332
1636546210000|2021-11-10 12:10:10||260.7||260.7||260.7||260.7|3600
1636546220000|2021-11-10 12:10:20||260.8||260.8||260.8||260.8|0
1636546230000|2021-11-10 12:10:30|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|3800
1636546240000|2021-11-10 12:10:40|260.9||260.9||260.9||260.9||0
1636546250000|2021-11-10 12:10:50|260.8||260.8||260.8||260.8||0
1636546270000|2021-11-10 12:11:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1677
1636546280000|2021-11-10 12:11:20|261||261||261||260.9||4977
1636546290000|2021-11-10 12:11:30||260.9||260.8||260.9||260.8|3644
1636546300000|2021-11-10 12:11:40||260.9||260.9||260.9||260.9|0
1636546320000|2021-11-10 12:12:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|12349
1636546370000|2021-11-10 12:12:50|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|774
1636546490000|2021-11-10 12:14:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|26643
1636546580000|2021-11-10 12:16:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|768
1636546590000|2021-11-10 12:16:30|||||||||3361
1636546600000|2021-11-10 12:16:40|||||||||128
1636546610000|2021-11-10 12:16:50|||||||||6440
1636546810000|2021-11-10 12:20:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8604
1636546840000|2021-11-10 12:20:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5000
1636546900000|2021-11-10 12:21:40|260.9|260.8|261|260.9|261|260.9|260.9|260.8|11152
1636546910000|2021-11-10 12:21:50|260.9|260.8|261|260.9|261|260.9|260.9|260.8|10502
1636547010000|2021-11-10 12:23:30|261.1|261|261.1|261|261.1|261|261.1|261|9846
1636547130000|2021-11-10 12:25:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|10729
1636547280000|2021-11-10 12:28:00|261.1|261|261.1|261|261.1|261|261.1|261|6172
1636547290000|2021-11-10 12:28:10|261|260.9|261|260.9|261|260.9|261|260.9|3395
1636547450000|2021-11-10 12:30:50|||||||||12601
1636547520000|2021-11-10 12:32:00|261.1|261|261.1|261|261.1|261|261.1|261|19467
1636547630000|2021-11-10 12:33:50|261|260.9|261|260.9|261|260.9|261|260.9|4392
1636547640000|2021-11-10 12:34:00|261.1|261|261.1|261|261.1|261|261|260.9|9126
1636547650000|2021-11-10 12:34:10|||||||||1500
1636547680000|2021-11-10 12:34:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|7304
1636547700000|2021-11-10 12:35:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|1612
1636547710000|2021-11-10 12:35:10|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|116
1636547750000|2021-11-10 12:35:50|261.2||261.2||261.2||261.2||0
1636547760000|2021-11-10 12:36:00|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|3266
1636547800000|2021-11-10 12:36:40|||||||||111
1636547840000|2021-11-10 12:37:20|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|15073
1636547890000|2021-11-10 12:38:10||261.2||261.2||261.2||261.2|0
1636547910000|2021-11-10 12:38:30|||||||||69
1636547930000|2021-11-10 12:38:50|261.4||261.3||261.4||261.3||5208
1636547940000|2021-11-10 12:39:00|261.4||261.3||261.4||261.3||8720
1636547950000|2021-11-10 12:39:10|||||||||334
1636548070000|2021-11-10 12:41:10|261.4||261.3||261.4||261.3||3401
1636548080000|2021-11-10 12:41:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|22899
1636548090000|2021-11-10 12:41:30|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|21820
1636548170000|2021-11-10 12:42:50|261.2||261.2||261.2||261.2||0
1636548180000|2021-11-10 12:43:00|261.3||261.2||261.3||261.2||1885
1636548190000|2021-11-10 12:43:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1732
1636548290000|2021-11-10 12:44:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|21564
1636548350000|2021-11-10 12:45:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|10437
1636548380000|2021-11-10 12:46:20|||||||||6089
1636548410000|2021-11-10 12:46:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|0
1636548470000|2021-11-10 12:47:50|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|1054
1636548500000|2021-11-10 12:48:20||261.2||261.2||261.2||261.2|19999
1636548530000|2021-11-10 12:48:50||261.3||261.3||261.3||261.3|0
1636548550000|2021-11-10 12:49:10|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|16325
1636548630000|2021-11-10 12:50:30|||||||||532
1636548670000|2021-11-10 12:51:10|261.3|261.2|261.5|261.3|261.5|261.3|261.3|261.2|17593
1636548680000|2021-11-10 12:51:20|261.4||261.4||261.4||261.4||0
1636548700000|2021-11-10 12:51:40|261.5||261.5||261.5||261.5||0
1636548710000|2021-11-10 12:51:50|261.4||261.4||261.4||261.4||0
1636548810000|2021-11-10 12:53:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|21403
1636548820000|2021-11-10 12:53:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|18432
1636548890000|2021-11-10 12:54:50|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|8379
1636548900000|2021-11-10 12:55:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2
1636549030000|2021-11-10 12:57:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3265
1636549060000|2021-11-10 12:57:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1339
1636549090000|2021-11-10 12:58:10|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|4876
1636549110000|2021-11-10 12:58:30|261.5||261.5||261.5||261.5||120
1636549120000|2021-11-10 12:58:40|261.4||261.4||261.4||261.4||0
1636549150000|2021-11-10 12:59:10|||||||||937
1636549240000|2021-11-10 13:00:40|||||||||8
1636549310000|2021-11-10 13:01:50|||||||||5000
1636549330000|2021-11-10 13:02:10|||||||||123
1636549350000|2021-11-10 13:02:30|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|34469
1636549510000|2021-11-10 13:05:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|765
1636549640000|2021-11-10 13:07:20|||||||||253
1636549670000|2021-11-10 13:07:50|||||||||21905
1636549680000|2021-11-10 13:08:00|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.2|27317
1636549740000|2021-11-10 13:09:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|17549
1636549750000|2021-11-10 13:09:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|0
1636549800000|2021-11-10 13:10:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|14309
1636550020000|2021-11-10 13:13:40|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|5333
1636550110000|2021-11-10 13:15:10|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|23078
1636550170000|2021-11-10 13:16:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|11326
1636550180000|2021-11-10 13:16:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4359
1636550190000|2021-11-10 13:16:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3216
1636550390000|2021-11-10 13:19:50|||||||||426
1636550500000|2021-11-10 13:21:40|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|4283
1636550510000|2021-11-10 13:21:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|863
1636550520000|2021-11-10 13:22:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|5822
1636550600000|2021-11-10 13:23:20|||||||||4173
1636550650000|2021-11-10 13:24:10|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|31662
1636550660000|2021-11-10 13:24:20|261.7||261.7||261.7||261.7||0
1636550830000|2021-11-10 13:27:10|261.8|261.7|261.7|261.5|261.8|261.7|261.7|261.5|23136
1636550980000|2021-11-10 13:29:40|261.6||261.6||261.6||261.6||11611
1636550990000|2021-11-10 13:29:50|||||||||237
1636551000000|2021-11-10 13:30:00|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|43634
1636551020000|2021-11-10 13:30:20|261.5||261.5||261.6||261.5||2500
1636551040000|2021-11-10 13:30:40|||||||||1201
1636551060000|2021-11-10 13:31:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|21019
1636551130000|2021-11-10 13:32:10|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|17114
1636551140000|2021-11-10 13:32:20|261.7||261.6||261.7||261.6||2013
1636551150000|2021-11-10 13:32:30|261.7||261.6||261.7||261.6||2300
1636551170000|2021-11-10 13:32:50|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|1601
1636551270000|2021-11-10 13:34:30|261.5||261.6||261.6||261.5||4206
1636551310000|2021-11-10 13:35:10|261.7|261.5|261.7|261.6|261.7|261.6|261.6|261.5|13720
1636551330000|2021-11-10 13:35:30||261.5||261.5||261.5||261.5|10080
1636551350000|2021-11-10 13:35:50|261.6||261.7||261.7||261.6||1820
1636551360000|2021-11-10 13:36:00|261.6||261.6||261.6||261.6||0
1636551390000|2021-11-10 13:36:30|261.7||261.6||261.7||261.6||6482
1636551430000|2021-11-10 13:37:10|261.7||261.7||261.7||261.7||0
1636551470000|2021-11-10 13:37:50|261.6||261.6||261.6||261.6||0
1636551520000|2021-11-10 13:38:40|261.5|261.4|261.8|261.6|261.8|261.6|261.5|261.4|51085
1636551530000|2021-11-10 13:38:50|261.7||261.7||261.7||261.7||0
1636551610000|2021-11-10 13:40:10|261.8|261.7|262|261.9|262|261.9|261.8|261.7|44051
1636551620000|2021-11-10 13:40:20|262.1|262|262.2|262|262.2|262|262.1|262|21992
1636551670000|2021-11-10 13:41:10|262.1|262.1|262.1|261.9|262.1|262.1|262|261.9|20559
1636551680000|2021-11-10 13:41:20||262||261.9||262||261.9|1908
1636551730000|2021-11-10 13:42:10|262||262||262||262||0
1636551790000|2021-11-10 13:43:10|262.1|262|262.1|262|262.1|262|262.1|262|8043
1636551800000|2021-11-10 13:43:20|262|261.9|262|261.9|262|261.9|262|261.9|772
1636551830000|2021-11-10 13:43:50|262.1|262|262.1|261.9|262.1|262|262.1|261.9|3427
1636551900000|2021-11-10 13:45:00||262||262||262||262|0
1636551930000|2021-11-10 13:45:30|262|261.9|262|261.9|262.1|261.9|262|261.9|796
1636551970000|2021-11-10 13:46:10|261.9|261.8|262|261.9|262|261.9|261.9|261.8|11781
1636552010000|2021-11-10 13:46:50|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|4606
1636552020000|2021-11-10 13:47:00|262|261.9|262|261.8|262|261.9|261.9|261.8|11314
1636552040000|2021-11-10 13:47:20||261.9||261.9||261.9||261.9|0
1636552150000|2021-11-10 13:49:10|262.1|262|262|261.9|262.1|262|262|261.9|28300
1636552180000|2021-11-10 13:49:40|||||||||1562
1636552190000|2021-11-10 13:49:50|262.1||262||262.1||262||3547
1636552240000|2021-11-10 13:50:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|13392
1636552270000|2021-11-10 13:51:10|262||262||262||262||9753
1636552280000|2021-11-10 13:51:20||261.9||261.9||261.9||261.9|0
1636552300000|2021-11-10 13:51:40|||||||||9
1636552350000|2021-11-10 13:52:30|262.1||262||262.1||262||14526
1636552360000|2021-11-10 13:52:40|262.1|262|262.1|261.9|262.1|262|262|261.9|12008
1636552370000|2021-11-10 13:52:50|262||262||262||262||0
1636552440000|2021-11-10 13:54:00|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|3823
1636552470000|2021-11-10 13:54:30|||||||||42
1636552570000|2021-11-10 13:56:10|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|21883
1636552580000|2021-11-10 13:56:20||261.8||261.8||261.8||261.8|169
1636552660000|2021-11-10 13:57:40|262|261.9|262.1|261.9|262.1|262|262|261.9|19307
1636552680000|2021-11-10 13:58:00|262.2|262|262.2|262.1|262.2|262.1|262.2|262|18867
1636552770000|2021-11-10 13:59:30|262.3|262.2|262.5|262.4|262.5|262.4|262.3|262.2|52567
1636552780000|2021-11-10 13:59:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|3318
1636552830000|2021-11-10 14:00:30|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|21668
1636552890000|2021-11-10 14:01:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|7358
1636552930000|2021-11-10 14:02:10|||||||||2500
1636552960000|2021-11-10 14:02:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3091
1636553050000|2021-11-10 14:04:10|262.9|262.8|263|262.8|263|262.9|262.9|262.8|61130
1636553060000|2021-11-10 14:04:20|262.9|262.9|263.1|263|263.1|263|262.9|262.8|39586
1636553070000|2021-11-10 14:04:30|263|262.9|263.1|263|263.1|263|263|262.9|13180
1636553080000|2021-11-10 14:04:40|263|262.9|263.1|262.9|263.1|263|263|262.9|8277
1636553120000|2021-11-10 14:05:20||263||262.9||263||262.9|4326
1636553130000|2021-11-10 14:05:30|||||||||1000
1636553150000|2021-11-10 14:05:50|263|263|263.1|263|263.1|263|263|263|659
1636553170000|2021-11-10 14:06:10||262.9||262.9||263||262.9|9098
1636553210000|2021-11-10 14:06:50|263||263||263||263||0
1636553220000|2021-11-10 14:07:00|263.1||263.1||263.1||263||10285
1636553230000|2021-11-10 14:07:10||263||262.9||263||262.9|3279
1636553240000|2021-11-10 14:07:20||263||263||263||263|300
1636553250000|2021-11-10 14:07:30||262.9||262.9||262.9||262.9|5452
1636553290000|2021-11-10 14:08:10|263|263|263.1|263|263.1|263|263|263|13715
1636553300000|2021-11-10 14:08:20||262.9||262.9||263||262.9|13622
1636553340000|2021-11-10 14:09:00|263|263|263.1|263|263.1|263|263|263|5827
1636553370000|2021-11-10 14:09:30||262.9||262.9||263||262.9|8006
1636553390000|2021-11-10 14:09:50||263||262.9||263||262.9|250
1636553450000|2021-11-10 14:10:50|263||263||263||263||0
1636553470000|2021-11-10 14:11:10|263.1|263|263.1|263|263.1|263|263.1|263|12009
1636553530000|2021-11-10 14:12:10|||||||||5688
1636553570000|2021-11-10 14:12:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|13491
1636553590000|2021-11-10 14:13:10|263.3|263|263.2|263.1|263.3|263.1|263.1|263|42373
1636553640000|2021-11-10 14:14:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|8014
1636553650000|2021-11-10 14:14:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|15949
1636553660000|2021-11-10 14:14:20|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|9626
1636553690000|2021-11-10 14:14:50||263.3||263.3||263.3||263.3|0
1636553740000|2021-11-10 14:15:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|18919
1636553750000|2021-11-10 14:15:50|||||||||8248
1636553760000|2021-11-10 14:16:00|263.4|263.3|263.4|263.3|263.4|263.4|263.4|263.3|3799
1636553770000|2021-11-10 14:16:10|263.5||263.5||263.5||263.5||2500
1636553780000|2021-11-10 14:16:20||263.4||263.4||263.4||263.4|0
1636553790000|2021-11-10 14:16:30|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|8761
1636553840000|2021-11-10 14:17:20|263.4|263.2|263.4|263.3|263.4|263.3|263.3|263.2|20200
1636553850000|2021-11-10 14:17:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6032
1636553880000|2021-11-10 14:18:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4245
1636553940000|2021-11-10 14:19:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4140
1636554020000|2021-11-10 14:20:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5971
1636554070000|2021-11-10 14:21:10|263.1|263|263.1|263|263.1|263|263.1|263|8084
1636554080000|2021-11-10 14:21:20|263.2|263.1|263.1|263|263.2|263.1|263.1|263|7644
1636554120000|2021-11-10 14:22:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5876
1636554170000|2021-11-10 14:22:50|263.1|263|263.1|263|263.2|263|263.1|263|4515
1636554180000|2021-11-10 14:23:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3868
1636554220000|2021-11-10 14:23:40|263.1|263|263.1|263|263.1|263|263.1|263|6998
1636554270000|2021-11-10 14:24:30|263|262.9|263.1|262.9|263.1|262.9|263|262.9|4634
1636554280000|2021-11-10 14:24:40|263||263||263||263||0
1636554300000|2021-11-10 14:25:00|263.1|263|263.1|263|263.1|263|263.1|263|2320
1636554340000|2021-11-10 14:25:40||262.9||262.9||262.9||262.9|25826
1636554350000|2021-11-10 14:25:50|263||263||263||263||4919
1636554380000|2021-11-10 14:26:20|263.1||263||263.1||263||3561
1636554390000|2021-11-10 14:26:30|263.1|263|263.1|263|263.1|263|263.1|263|1670
1636554470000|2021-11-10 14:27:50|263|262.9|263|262.9|263.1|263|263|262.9|5202
1636554480000|2021-11-10 14:28:00|263.1|263|263.1|263|263.1|263|263.1|263|6372
1636554490000|2021-11-10 14:28:10|||||||||1898
1636554540000|2021-11-10 14:29:00|263.2|263.1|263.2|263|263.2|263.1|263.1|263|15414
1636554570000|2021-11-10 14:29:30|263.1||263.1||263.1||263.1||0
1636554580000|2021-11-10 14:29:40|263.2|263.1|263.2|263|263.2|263.1|263.2|263|6269
1636554600000|2021-11-10 14:30:00||263.1||263.1||263.1||263.1|0
1636554610000|2021-11-10 14:30:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4817
1636554620000|2021-11-10 14:30:20|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|1879
1636554640000|2021-11-10 14:30:40||263.3||263.2||263.3||263.2|2366
1636554650000|2021-11-10 14:30:50|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263.1|5701
1636554720000|2021-11-10 14:32:00||263.2||263.2||263.2||263.2|0
1636554750000|2021-11-10 14:32:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2840
1636554760000|2021-11-10 14:32:40|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|17749
1636554770000|2021-11-10 14:32:50|||||||||11506
1636554790000|2021-11-10 14:33:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3309
1636554850000|2021-11-10 14:34:10|||||||||2300
1636554900000|2021-11-10 14:35:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6830
1636554910000|2021-11-10 14:35:10|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|23673
1636554940000|2021-11-10 14:35:40|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|12315
1636554950000|2021-11-10 14:35:50|263.2||263.2||263.3||263.2||2500
1636554960000|2021-11-10 14:36:00|263.3||263.3||263.3||263.3||8276
1636554980000|2021-11-10 14:36:20|263.4|263.2|263.4|263.3|263.5|263.3|263.4|263.2|16171
1636554990000|2021-11-10 14:36:30|||||||||2846
1636555040000|2021-11-10 14:37:20|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|19616
1636555050000|2021-11-10 14:37:30|263.2||263.2||263.2||263.2||0
1636555060000|2021-11-10 14:37:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2008
1636555070000|2021-11-10 14:37:50||263.1||263.1||263.1||263.1|1958
1636555090000|2021-11-10 14:38:10||263.2||263.2||263.2||263.2|0
1636555120000|2021-11-10 14:38:40|||||||||788
1636555210000|2021-11-10 14:40:10|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.3|2142
1636555280000|2021-11-10 14:41:20|||||||||10000
1636555440000|2021-11-10 14:44:00|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|25252
1636555470000|2021-11-10 14:44:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6024
1636555480000|2021-11-10 14:44:40|||||||||2190
1636555510000|2021-11-10 14:45:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6092
1636555540000|2021-11-10 14:45:40|||||||||3465
1636555550000|2021-11-10 14:45:50|||||||||600
1636555570000|2021-11-10 14:46:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3473
1636555580000|2021-11-10 14:46:20|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|946
1636555590000|2021-11-10 14:46:30|263.4||263.3||263.4||263.3||0
1636555640000|2021-11-10 14:47:20|||||||||1201
1636555650000|2021-11-10 14:47:30|||||||||33
1636555680000|2021-11-10 14:48:00|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.2|27893
1636555690000|2021-11-10 14:48:10|||||||||594
1636555700000|2021-11-10 14:48:20|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|11819
1636555720000|2021-11-10 14:48:40|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.1|9542
1636555760000|2021-11-10 14:49:20|263.3|263.3|263.4|263.2|263.4|263.3|263.3|263.2|2241
1636555770000|2021-11-10 14:49:30|263.3||263.3||263.3||263.3||3246
1636555810000|2021-11-10 14:50:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6635
1636555820000|2021-11-10 14:50:20|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|602
1636555830000|2021-11-10 14:50:30||263.2||263.2||263.2||263.2|0
1636555850000|2021-11-10 14:50:50|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|14656
1636555870000|2021-11-10 14:51:10|263.3||263.3||263.3||263.3||0
1636555880000|2021-11-10 14:51:20|||||||||1537
1636555890000|2021-11-10 14:51:30|||||||||25800
1636555900000|2021-11-10 14:51:40|||||||||25000
1636555910000|2021-11-10 14:51:50|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|8986
1636555950000|2021-11-10 14:52:30||263.3||263.3||263.3||263.3|0
1636556010000|2021-11-10 14:53:30|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|31521
1636556020000|2021-11-10 14:53:40|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|8300
1636556030000|2021-11-10 14:53:50|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|8166
1636556060000|2021-11-10 14:54:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|18752
1636556070000|2021-11-10 14:54:30|||||||||1967
1636556080000|2021-11-10 14:54:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|598
1636556090000|2021-11-10 14:54:50|||||||||300
1636556100000|2021-11-10 14:55:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|876
1636556110000|2021-11-10 14:55:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4255
1636556120000|2021-11-10 14:55:20|||||||||1566
1636556170000|2021-11-10 14:56:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|12820
1636556210000|2021-11-10 14:56:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|4142
1636556300000|2021-11-10 14:58:20|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|11477
1636556320000|2021-11-10 14:58:40|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|9411
1636556350000|2021-11-10 14:59:10|263.4||263.4||263.4||263.4||2166
1636556360000|2021-11-10 14:59:20|263.3||263.4||263.4||263.3||2624
1636556380000|2021-11-10 14:59:40||263.3||263.3||263.3||263.3|1404
1636556400000|2021-11-10 15:00:00|263.5||263.5||263.5||263.5||0
1636556420000|2021-11-10 15:00:20|263.4|263.4|263.4|263.3|263.4|263.4|263.4|263.2|18219
1636556440000|2021-11-10 15:00:40|||||||||1
1636556470000|2021-11-10 15:01:10|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|11157
1636556480000|2021-11-10 15:01:20|263.3|263.3|263.4|263.3|263.4|263.3|263.3|263.2|6007
1636556500000|2021-11-10 15:01:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|18161
1636556510000|2021-11-10 15:01:50|263.6||263.5||263.6||263.5||700
1636556520000|2021-11-10 15:02:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|4361
1636556530000|2021-11-10 15:02:10||263.4||263.4||263.4||263.4|3551
1636556550000|2021-11-10 15:02:30|263.5||263.5||263.5||263.5||0
1636556580000|2021-11-10 15:03:00|||||||||1476
1636556610000|2021-11-10 15:03:30|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|4874
1636556620000|2021-11-10 15:03:40|263.5||263.6||263.6||263.5||0
1636556700000|2021-11-10 15:05:00|263.5|263.5|263.6|263.5|263.6|263.5|263.5|263.5|4567
1636556710000|2021-11-10 15:05:10||263.4||263.4||263.4||263.4|3260
1636556720000|2021-11-10 15:05:20||263.5||263.4||263.5||263.4|0
1636556730000|2021-11-10 15:05:30||263.5||263.5||263.5||263.5|0
1636556770000|2021-11-10 15:06:10|263.5|263.4|263.6|263.4|263.6|263.5|263.5|263.4|14697
1636556790000|2021-11-10 15:06:30|263.5||263.5||263.5||263.5||0
1636556800000|2021-11-10 15:06:40|||||||||1691
1636556860000|2021-11-10 15:07:40|||||||||1873
1636556930000|2021-11-10 15:08:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|18572
1636556950000|2021-11-10 15:09:10||263.3||263.3||263.3||263.3|6537
1636556960000|2021-11-10 15:09:20|263.4|263.4|263.5|263.4|263.5|263.4|263.4|263.4|795
1636556980000|2021-11-10 15:09:40|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|29071
1636556990000|2021-11-10 15:09:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3273
1636557000000|2021-11-10 15:10:00|263.7||263.7||263.7||263.7||0
1636557030000|2021-11-10 15:10:30|263.6||263.6||263.6||263.6||0
1636557040000|2021-11-10 15:10:40|||||||||882
1636557080000|2021-11-10 15:11:20|||||||||1868
1636557090000|2021-11-10 15:11:30||263.4||263.5||263.5||263.4|4096
1636557120000|2021-11-10 15:12:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2022
1636557130000|2021-11-10 15:12:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|11156
1636557140000|2021-11-10 15:12:20|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|2500
1636557170000|2021-11-10 15:12:50||263.5||263.5||263.5||263.4|898
1636557180000|2021-11-10 15:13:00|||||||||3251
1636557230000|2021-11-10 15:13:50|||||||||200
1636557280000|2021-11-10 15:14:40|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|7990
1636557300000|2021-11-10 15:15:00||263.5||263.5||263.5||263.5|0
1636557310000|2021-11-10 15:15:10|||||||||539
1636557330000|2021-11-10 15:15:30|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|32254
1636557350000|2021-11-10 15:15:50|263.6|263.6|263.7|263.6|263.7|263.6|263.6|263.6|2500
1636557380000|2021-11-10 15:16:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3259
1636557400000|2021-11-10 15:16:40|263.7||263.6||263.7||263.6||9543
1636557440000|2021-11-10 15:17:20|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|7849
1636557450000|2021-11-10 15:17:30|263.7||263.7||263.7||263.6||2527
1636557460000|2021-11-10 15:17:40|263.6||263.6||263.6||263.6||0
1636557480000|2021-11-10 15:18:00|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|21695
1636557490000|2021-11-10 15:18:10|263.9|263.6|263.8|263.6|263.9|263.6|263.8|263.6|25623
1636557510000|2021-11-10 15:18:30|263.7||263.7||263.7||263.7||0
1636557520000|2021-11-10 15:18:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|8917
1636557540000|2021-11-10 15:19:00|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|3250
1636557550000|2021-11-10 15:19:10|||||||||216
1636557570000|2021-11-10 15:19:30|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|9021
1636557600000|2021-11-10 15:20:00|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|11481
1636557670000|2021-11-10 15:21:10|||||||||5411
1636557680000|2021-11-10 15:21:20|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|12499
1636557710000|2021-11-10 15:21:50||263.5||263.5||263.5||263.5|0
1636557870000|2021-11-10 15:24:30|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|9110
1636557900000|2021-11-10 15:25:00|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|18377
1636557910000|2021-11-10 15:25:10||263.6||263.6||263.6||263.6|0
1636557940000|2021-11-10 15:25:40|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|6506
1636557950000|2021-11-10 15:25:50|263.6|263.6|263.7|263.6|263.7|263.6|263.6|263.5|1919
1636557960000|2021-11-10 15:26:00||263.5||263.5||263.5||263.5|0
1636558010000|2021-11-10 15:26:50|263.6||263.6||263.6||263.6||0
1636558020000|2021-11-10 15:27:00|263.7||263.7||263.7||263.6||5240
1636558040000|2021-11-10 15:27:20||263.6||263.6||263.6||263.6|0
1636558050000|2021-11-10 15:27:30|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|9791
1636558070000|2021-11-10 15:27:50|263.6||263.6||263.6||263.6||0
1636558100000|2021-11-10 15:28:20|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|9926
1636558110000|2021-11-10 15:28:30|263.6||263.6||263.6||263.6||0
1636558120000|2021-11-10 15:28:40|263.5||263.5||263.5||263.5||0
1636558140000|2021-11-10 15:29:00|||||||||200
1636558170000|2021-11-10 15:29:30|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|11822
1636558180000|2021-11-10 15:29:40||263.5||263.4||263.5||263.4|2515
1636558230000|2021-11-10 15:30:30||263.5||263.4||263.5||263.4|132
1636558240000|2021-11-10 15:30:40|263.5||263.6||263.6||263.5||2769
1636558270000|2021-11-10 15:31:10||263.5||263.5||263.5||263.5|0
1636558350000|2021-11-10 15:32:30|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|8954
1636558360000|2021-11-10 15:32:40|263.6||263.5||263.6||263.5||3259
1636558380000|2021-11-10 15:33:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|166
1636558410000|2021-11-10 15:33:30|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.5|28165
1636558420000|2021-11-10 15:33:40|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|5157
1636558430000|2021-11-10 15:33:50|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|15793
1636558450000|2021-11-10 15:34:10|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|6212
1636558460000|2021-11-10 15:34:20|263.6||263.7||263.7||263.6||1
1636558470000|2021-11-10 15:34:30||263.6||263.5||263.6||263.5|12316
1636558480000|2021-11-10 15:34:40|263.8|263.6|263.8|263.6|263.8|263.7|263.7|263.6|34138
1636558510000|2021-11-10 15:35:10|263.7|263.5|263.7|263.6|263.7|263.6|263.7|263.5|13049
1636558520000|2021-11-10 15:35:20|263.8||263.8||263.8||263.8||4496
1636558600000|2021-11-10 15:36:40||263.7||263.7||263.7||263.7|0
1636558610000|2021-11-10 15:36:50|263.9|263.6|263.8|263.6|263.9|263.6|263.7|263.6|17105
1636558660000|2021-11-10 15:37:40||263.7||263.7||263.7||263.7|17777
1636558670000|2021-11-10 15:37:50||263.6||263.7||263.7||263.6|3249
1636558700000|2021-11-10 15:38:20|263.9|263.6|263.8|263.7|263.9|263.7|263.7|263.6|29600
1636558710000|2021-11-10 15:38:30|263.7|263.6|263.8|263.6|263.8|263.7|263.7|263.6|7484
1636558720000|2021-11-10 15:38:40|263.7|263.5|263.7|263.6|263.7|263.6|263.7|263.5|12333
1636558740000|2021-11-10 15:39:00|||||||||249
1636558790000|2021-11-10 15:39:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|14834
1636558800000|2021-11-10 15:40:00|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|18225
1636558810000|2021-11-10 15:40:10|263.7||263.7||263.7||263.7||1367
1636558850000|2021-11-10 15:40:50|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|13667
1636558860000|2021-11-10 15:41:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2375
1636558870000|2021-11-10 15:41:10|263.7||263.6||263.7||263.6||4847
1636558900000|2021-11-10 15:41:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|9881
1636558910000|2021-11-10 15:41:50||263.5||263.5||263.5||263.5|770
1636558940000|2021-11-10 15:42:20||263.6||263.6||263.6||263.6|2389
1636558950000|2021-11-10 15:42:30|||||||||242
1636558970000|2021-11-10 15:42:50|||||||||4000
1636559020000|2021-11-10 15:43:40|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.6|107756
1636559030000|2021-11-10 15:43:50|||||||||4957
1636559090000|2021-11-10 15:44:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|19603
1636559100000|2021-11-10 15:45:00||263.5||263.5||263.6||263.5|8786
1636559110000|2021-11-10 15:45:10|263.6|263.6|263.7|263.5|263.7|263.6|263.6|263.5|4500
1636559170000|2021-11-10 15:46:10|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.3|31093
1636559180000|2021-11-10 15:46:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|19773
1636559220000|2021-11-10 15:47:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|5182
1636559260000|2021-11-10 15:47:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|18336
1636559270000|2021-11-10 15:47:50|||||||||7121
1636559370000|2021-11-10 15:49:30|||||||||1028
1636559390000|2021-11-10 15:49:50|||||||||276
1636559410000|2021-11-10 15:50:10|||||||||6898
1636559460000|2021-11-10 15:51:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|7589
1636559470000|2021-11-10 15:51:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|18657
1636559480000|2021-11-10 15:51:20||263||263.1||263.1||263|10547
1636559520000|2021-11-10 15:52:00||263||263||263||263|3410
1636559550000|2021-11-10 15:52:30|263.1||263.2||263.2||263.1||4917
1636559560000|2021-11-10 15:52:40|263.1||263.1||263.1||263.1||3281
1636559570000|2021-11-10 15:52:50|||||||||1333
1636559580000|2021-11-10 15:53:00|||||||||383
1636559590000|2021-11-10 15:53:10|||||||||3617
1636559610000|2021-11-10 15:53:30|263|262.9|263|262.9|263|262.9|263|262.9|15605
1636559620000|2021-11-10 15:53:40|||||||||193
1636559630000|2021-11-10 15:53:50|263.1||263.1||263.1||263.1||13431
1636559640000|2021-11-10 15:54:00|263||263||263||263||15639
1636559650000|2021-11-10 15:54:10|||||||||211
1636559660000|2021-11-10 15:54:20|263.1|263|263.1|263|263.1|263|263.1|263|5441
1636559670000|2021-11-10 15:54:30|263.2||263.1||263.2||263.1||10470
1636559720000|2021-11-10 15:55:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|11621
1636559730000|2021-11-10 15:55:30|||||||||1223
1636559860000|2021-11-10 15:57:40|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|22863
1636559870000|2021-11-10 15:57:50|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|2840
1636559880000|2021-11-10 15:58:00|263.3||263.2||263.3||263.2||0
1636559890000|2021-11-10 15:58:10||263||263.1||263.1||263|9490
1636559900000|2021-11-10 15:58:20|263.1|263|263.2|263.1|263.2|263.1|263.1|263|5824
1636559930000|2021-11-10 15:58:50|263.1|263|263.2|263|263.2|263|263.1|263|3711
1636559950000|2021-11-10 15:59:10||263.1||263.1||263.1||263.1|0
1636559970000|2021-11-10 15:59:30|263.4|263.2|263.3|263.2|263.5|263.3|263.3|263.2|74187
1636559980000|2021-11-10 15:59:40|263.2|263.1|263.2|263|263.3|263.1|263.1|263|25219
1636560000000|2021-11-10 16:00:00|263.3|263.1|263.3|263.1|263.3|263.2|263.3|263.1|1387
1636560040000|2021-11-10 16:00:40|||||||||15
1636560100000|2021-11-10 16:01:40||263.2||263.2||263.2||263.2|0
1636560120000|2021-11-10 16:02:00|||||||||986
1636560140000|2021-11-10 16:02:20||263.1||263.1||263.1||263.1|7293
1636560150000|2021-11-10 16:02:30|||||||||112
1636560170000|2021-11-10 16:02:50|263.4|263.2|263.3|263.1|263.4|263.2|263.3|263.1|22863
1636560230000|2021-11-10 16:03:50|263.2||263.2||263.2||263.2||481
1636560280000|2021-11-10 16:04:40|263.1|263|263.2|263.1|263.2|263.1|263.1|263|12788
1636560290000|2021-11-10 16:04:50||263||263||263.1||263|3491
1636560330000|2021-11-10 16:05:30|263.1|263.1|263.2|263.1|263.2|263.1|263.1|263.1|11622
1636560340000|2021-11-10 16:05:40||263||263.1||263.1||263|8407
1636560350000|2021-11-10 16:05:50|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|30833
1636560360000|2021-11-10 16:06:00|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|7613
1636560370000|2021-11-10 16:06:10|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|6688
1636560380000|2021-11-10 16:06:20||263.2||263.2||263.2||263.2|334
1636560460000|2021-11-10 16:07:40|263.4||263.3||263.4||263.3||10613
1636560470000|2021-11-10 16:07:50|||||||||313
1636560490000|2021-11-10 16:08:10|263.4||263.3||263.4||263.3||4257
1636560570000|2021-11-10 16:09:30|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|30357
1636560590000|2021-11-10 16:09:50||263.2||263.2||263.2||263.2|796
1636560600000|2021-11-10 16:10:00|||||||||195
1636560620000|2021-11-10 16:10:20|||||||||130
1636560630000|2021-11-10 16:10:30|||||||||224
1636560640000|2021-11-10 16:10:40|||||||||748
1636560680000|2021-11-10 16:11:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|25583
1636560690000|2021-11-10 16:11:30|||||||||271
1636560720000|2021-11-10 16:12:00|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|9139
1636560740000|2021-11-10 16:12:20|263.3||263.3||263.3||263.3||2101
1636560760000|2021-11-10 16:12:40|263.4||263.3||263.4||263.3||20523
1636560780000|2021-11-10 16:13:00|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|15067
1636560790000|2021-11-10 16:13:10|263.3||263.3||263.4||263.3||14739
1636560800000|2021-11-10 16:13:20|||||||||1637
1636560820000|2021-11-10 16:13:40|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|22866
1636560830000|2021-11-10 16:13:50|263.3||263.2||263.3||263.2||5504
1636560840000|2021-11-10 16:14:00|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|19699
1636560850000|2021-11-10 16:14:10|||||||||503
1636560860000|2021-11-10 16:14:20|||||||||401
1636560870000|2021-11-10 16:14:30|263.3|263.2|263.3|263.2|263.4|263.2|263.2|263.2|40296
1636560880000|2021-11-10 16:14:40|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|302
1636560890000|2021-11-10 16:14:50|263.2||263.3||263.3||263.2||1889
1636560900000|2021-11-10 16:15:00|263.2||263.3||263.3||263.2||0
1636560910000|2021-11-10 16:15:10|263.2||263.2||263.2||263.2||40
1636560960000|2021-11-10 16:16:00|||||||||18037
1636561050000|2021-11-10 16:17:30|||||||||9253
1636561080000|2021-11-10 16:18:00|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|24099
1636561090000|2021-11-10 16:18:10|||||||||1133
1636561100000|2021-11-10 16:18:20|||||||||1293
1636561110000|2021-11-10 16:18:30|263.3||263.2||263.3||263.2||14964
1636561120000|2021-11-10 16:18:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|104
1636561130000|2021-11-10 16:18:50|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.3|11932
1636561140000|2021-11-10 16:19:00||263.2||263.2||263.2||263.2|3362
1636561160000|2021-11-10 16:19:20|263.3||263.3||263.3||263.3||1789
1636561170000|2021-11-10 16:19:30||263.1||263.2||263.2||263.1|7799
1636561180000|2021-11-10 16:19:40|||||||||3443
1636561190000|2021-11-10 16:19:50|||||||||2323
1636561200000|2021-11-10 16:20:00||263.1||263.2||263.2||263.1|13061
1636561210000|2021-11-10 16:20:10|||||||||1370
1636561220000|2021-11-10 16:20:20|||||||||1566
1636561230000|2021-11-10 16:20:30||263.1||263.1||263.1||263.1|11413
1636561240000|2021-11-10 16:20:40|263.4|263.2|263.4|263.2|263.4|263.2|263.3|263.2|19005
1636561250000|2021-11-10 16:20:50|263.3||263.3||263.4||263.3||4867
1636561260000|2021-11-10 16:21:00|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.2|6325
1636561270000|2021-11-10 16:21:10||263.2||263.2||263.3||263.2|9299
1636561280000|2021-11-10 16:21:20||263.3||263.3||263.3||263.2|3356
1636561290000|2021-11-10 16:21:30|263.5||263.5||263.5||263.4||9044
1636561320000|2021-11-10 16:22:00|263.4|263.4|263.4|263.3|263.5|263.4|263.4|263.3|10701
1636561330000|2021-11-10 16:22:10|||||||||1636
1636561340000|2021-11-10 16:22:20||263.2||263.3||263.3||263.2|11879
1636561350000|2021-11-10 16:22:30||263.2||263.3||263.3||263.2|6105
1636561360000|2021-11-10 16:22:40||263.2||263.3||263.3||263.2|13190
1636561370000|2021-11-10 16:22:50||263.2||263.3||263.3||263.2|7176
1636561380000|2021-11-10 16:23:00||263.2||263.2||263.2||263.2|3271
1636561390000|2021-11-10 16:23:10||263.3||263.2||263.3||263.2|14130
1636561410000|2021-11-10 16:23:30|263.3|263.3|263.4|263.3|263.4|263.3|263.3|263.2|6964
1636561420000|2021-11-10 16:23:40|||||||||1458
1636561430000|2021-11-10 16:23:50|||||||||1530
1636561440000|2021-11-10 16:24:00|||||||||1489
1636561450000|2021-11-10 16:24:10||263.2||263.3||263.3||263.2|5449
1636561460000|2021-11-10 16:24:20|||||||||1050
1636561470000|2021-11-10 16:24:30|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|2429
1636561480000|2021-11-10 16:24:40|||||||||1920
1636561490000|2021-11-10 16:24:50|||||||||1521
1636561500000|2021-11-10 16:25:00|||||||||2279
1636561510000|2021-11-10 16:25:10|||||||||2504
1636561520000|2021-11-10 16:25:20|||||||||2940
1636561530000|2021-11-10 16:25:30|||||||||2330
1636561540000|2021-11-10 16:25:40|||||||||2717
1636561550000|2021-11-10 16:25:50|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.2|50046
1636561560000|2021-11-10 16:26:00||263.2||263.3||263.3||263.2|13942
1636561570000|2021-11-10 16:26:10||263.2||263.2||263.3||263.2|13864
1636561580000|2021-11-10 16:26:20||263.3||263.3||263.3||263.3|2862
1636561590000|2021-11-10 16:26:30|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|26200
1636561600000|2021-11-10 16:26:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5141
1636561610000|2021-11-10 16:26:50|||||||||2740
1636561620000|2021-11-10 16:27:00|||||||||2337
1636561630000|2021-11-10 16:27:10|||||||||2934
1636561640000|2021-11-10 16:27:20|||||||||2665
1636561650000|2021-11-10 16:27:30||263.2||263.3||263.3||263.2|2651
1636561660000|2021-11-10 16:27:40||263.2||263.3||263.3||263.2|2470
1636561670000|2021-11-10 16:27:50||263.2||263.2||263.2||263.2|1133
1636561680000|2021-11-10 16:28:00||263.3||263.3||263.3||263.3|4616
1636561690000|2021-11-10 16:28:10|||||||||16649
1636561700000|2021-11-10 16:28:20||263.2||263.3||263.3||263.2|3321
1636561710000|2021-11-10 16:28:30||263.2||263.2||263.2||263.2|523
1636561720000|2021-11-10 16:28:40|263.3||263.3||263.3||263.3||2678
1636561730000|2021-11-10 16:28:50|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|14769
1636561740000|2021-11-10 16:29:00|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|3205
1636561750000|2021-11-10 16:29:10|263.2||263.3||263.3||263.2||2793
1636561760000|2021-11-10 16:29:20|263.2||263.3||263.3||263.2||3135
1636561770000|2021-11-10 16:29:30|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.2|32507
1636561780000|2021-11-10 16:29:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|30848
1636561790000|2021-11-10 16:29:50|||||||||2171
1636617620000|2021-11-11 08:00:20|263.3|263.1|263.2|262.9|263.4|263.1|263.2|262.9|27555
1636617630000|2021-11-11 08:00:30|263.1|262.8|263|262.6|263.2|263|263|262.5|8480
1636617640000|2021-11-11 08:00:40|262.9|262.5|262.8|262.4|262.9|262.5|262.7|262.3|1491
1636617650000|2021-11-11 08:00:50||262.5||262.5||262.5||262.5|0
1636617660000|2021-11-11 08:01:00|262.7|262.4|262.5|262.1|262.7|262.4|262.4|262.1|13235
1636617670000|2021-11-11 08:01:10|262.4||262.5||262.5||262.4||0
1636617710000|2021-11-11 08:01:50|262.4||262.4||262.4||262.4||0
1636617830000|2021-11-11 08:03:50|262.5|262.2|262.4|262.2|262.5|262.3|262.3|262.1|11307
1636617840000|2021-11-11 08:04:00|262.5|262.3|262.7|262.5|262.7|262.5|262.5|262.3|9033
1636617850000|2021-11-11 08:04:10|262.8|262.6|262.7|262.5|262.8|262.6|262.7|262.5|492
1636617870000|2021-11-11 08:04:30|||||||||926
1636617880000|2021-11-11 08:04:40|262.6|262.4|262.5|262.3|262.6|262.4|262.4|262.2|9235
1636617900000|2021-11-11 08:05:00|262.6|262.4|262.7|262.6|262.7|262.6|262.6|262.4|9974
1636617910000|2021-11-11 08:05:10|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.5|5645
1636617930000|2021-11-11 08:05:30|262.7|262.6|262.5|262.2|262.7|262.6|262.5|262.2|2278
1636617970000|2021-11-11 08:06:10||262.1||262.1||262.1||262.1|0
1636617980000|2021-11-11 08:06:20|262.4|262|262.3|262.1|262.4|262.1|262.3|262|0
1636617990000|2021-11-11 08:06:30|262.4|262.2|262.5|262.2|262.5|262.2|262.4|262.2|889
1636618000000|2021-11-11 08:06:40|262.4|262.3|262.6|262.3|262.6|262.3|262.4|262.3|207
1636618010000|2021-11-11 08:06:50|262.7|262.4|262.7|262.5|262.7|262.5|262.7|262.4|0
1636618020000|2021-11-11 08:07:00|262.8||262.8||262.8||262.8||0
1636618030000|2021-11-11 08:07:10|262.9|262.6|263|262.7|263|262.8|262.8|262.6|7715
1636618050000|2021-11-11 08:07:30|263.1|262.8|263.1|263|263.2|263|263.1|262.8|0
1636618060000|2021-11-11 08:07:40|263.2||263.3||263.3||263.2||0
1636618080000|2021-11-11 08:08:00|263.2|262.9|263.1|263|263.2|263|263.1|262.9|3226
1636618100000|2021-11-11 08:08:20|||||||||1
1636618110000|2021-11-11 08:08:30|263.2|263.1|263.4|263.2|263.4|263.3|263.2|263.1|5730
1636618120000|2021-11-11 08:08:40|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.2|210
1636618140000|2021-11-11 08:09:00|263.4||263.5||263.5||263.4||738
1636618170000|2021-11-11 08:09:30|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|750
1636618180000|2021-11-11 08:09:40|263.7|263.5|263.5|263.4|263.7|263.5|263.5|263.4|2500
1636618190000|2021-11-11 08:09:50|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|910
1636618200000|2021-11-11 08:10:00|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.1|2230
1636618220000|2021-11-11 08:10:20|263.2|263.1|263.2|263|263.2|263.1|263.1|263|133
1636618230000|2021-11-11 08:10:30|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263.1|7066
1636618250000|2021-11-11 08:10:50|263.3|263.2|263.5|263.3|263.5|263.3|263.2|263.2|11863
1636618260000|2021-11-11 08:11:00|263.4||263.5||263.5||263.4||4247
1636618270000|2021-11-11 08:11:10||263.4||263.4||263.4||263.4|0
1636618280000|2021-11-11 08:11:20|263.6|263.5|263.6|263.5|263.7|263.5|263.5|263.5|5501
1636618290000|2021-11-11 08:11:30||263.4||263.4||263.5||263.4|1983
1636618300000|2021-11-11 08:11:40|263.7|263.5|263.6|263.4|263.7|263.5|263.6|263.4|4090
1636618310000|2021-11-11 08:11:50|263.7|263.5|263.7|263.5|263.7|263.5|263.6|263.5|2372
1636618330000|2021-11-11 08:12:10|||||||||64
1636618370000|2021-11-11 08:12:50|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|4359
1636618380000|2021-11-11 08:13:00|263.7|263.6|263.7|263.6|263.7|263.7|263.7|263.6|11200
1636618390000|2021-11-11 08:13:10|263.8||263.8||263.8||263.8||5236
1636618410000|2021-11-11 08:13:30||263.7||263.6||263.7||263.6|2500
1636618430000|2021-11-11 08:13:50||263.7||263.7||263.7||263.7|0
1636618440000|2021-11-11 08:14:00||263.6||263.6||263.6||263.6|142
1636618520000|2021-11-11 08:15:20|263.7|263.5|263.9|263.7|263.9|263.7|263.6|263.5|12241
1636618530000|2021-11-11 08:15:30|263.8||263.8||263.8||263.8||0
1636618540000|2021-11-11 08:15:40||263.6||263.6||263.6||263.6|8266
1636618550000|2021-11-11 08:15:50|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|2357
1636618570000|2021-11-11 08:16:10|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|681
1636618580000|2021-11-11 08:16:20|264|263.8|264|263.8|264|263.8|264|263.8|0
1636618630000|2021-11-11 08:17:10|264.1|263.9|264.1|264|264.2|264|264|263.9|49706
1636618660000|2021-11-11 08:17:40|264.2|263.9|264|263.9|264.2|263.9|264|263.9|10334
1636618670000|2021-11-11 08:17:50|263.9|263.8|264|263.8|264|263.8|263.9|263.8|1334
1636618680000|2021-11-11 08:18:00|263.9|263.7|263.9|263.7|263.9|263.7|263.8|263.7|3204
1636618700000|2021-11-11 08:18:20|264|263.8|263.9|263.8|264|263.8|263.9|263.8|0
1636618710000|2021-11-11 08:18:30|264||264||264||264||0
1636618750000|2021-11-11 08:19:10|263.9|263.7|263.9|263.8|263.9|263.8|263.9|263.7|5541
1636618760000|2021-11-11 08:19:20|264||264||264||264||0
1636618780000|2021-11-11 08:19:40||263.9||263.8||263.9||263.8|0
1636618790000|2021-11-11 08:19:50|263.9|263.9|264|263.9|264|263.9|263.9|263.8|17871
1636618860000|2021-11-11 08:21:00|263.9|263.8|264|263.9|264|263.9|263.9|263.8|6519
1636618900000|2021-11-11 08:21:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|1803
1636618960000|2021-11-11 08:22:40|264|263.9|264|263.9|264|263.9|264|263.9|5821
1636618980000|2021-11-11 08:23:00|264.1|264|264|263.9|264.1|264|264|263.9|21753
1636619020000|2021-11-11 08:23:40|264.1||264.1||264.1||264.1||0
1636619030000|2021-11-11 08:23:50|264||264||264||264||0
1636619070000|2021-11-11 08:24:30|263.9|263.8|264|263.8|264|263.8|263.9|263.7|6620
1636619120000|2021-11-11 08:25:20|263.9||263.9||263.9||263.9||0
1636619140000|2021-11-11 08:25:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|2737
1636619160000|2021-11-11 08:26:00|263.9||263.9||263.9||263.9||14602
1636619190000|2021-11-11 08:26:30|263.8||263.9||263.9||263.8||1721
1636619230000|2021-11-11 08:27:10|263.8|263.8|263.9|263.7|263.9|263.8|263.8|263.7|2500
1636619240000|2021-11-11 08:27:20|263.8||263.8||263.8||263.8||0
1636619280000|2021-11-11 08:28:00|263.9||263.9||263.9||263.9||0
1636619330000|2021-11-11 08:28:50|263.8||263.8||263.8||263.8||0
1636619410000|2021-11-11 08:30:10|263.7|263.6|263.6|263.4|263.7|263.6|263.6|263.4|17762
1636619420000|2021-11-11 08:30:20||263.5||263.5||263.5||263.5|0
1636619440000|2021-11-11 08:30:40|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.4|14789
1636619460000|2021-11-11 08:31:00||263.4||263.5||263.5||263.4|564
1636619470000|2021-11-11 08:31:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|0
1636619480000|2021-11-11 08:31:20|263.6|263.5|263.8|263.6|263.8|263.6|263.6|263.5|21742
1636619500000|2021-11-11 08:31:40|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|178
1636619510000|2021-11-11 08:31:50|263.8||263.9||263.9||263.8||1000
1636619550000|2021-11-11 08:32:30|263.8|263.6|263.7|263.5|263.8|263.7|263.7|263.5|9581
1636619560000|2021-11-11 08:32:40||263.6||263.6||263.6||263.6|0
1636619570000|2021-11-11 08:32:50|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|8731
1636619670000|2021-11-11 08:34:30|263.7|263.7|263.8|263.7|263.8|263.7|263.7|263.7|4500
1636619700000|2021-11-11 08:35:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|6498
1636619710000|2021-11-11 08:35:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|759
1636619740000|2021-11-11 08:35:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|8598
1636619810000|2021-11-11 08:36:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|5362
1636619820000|2021-11-11 08:37:00||263.6||263.6||263.7||263.6|715
1636619830000|2021-11-11 08:37:10|263.7||263.7||263.7||263.7||0
1636619840000|2021-11-11 08:37:20|||||||||260
1636619970000|2021-11-11 08:39:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4612
1636619980000|2021-11-11 08:39:40|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|4489
1636619990000|2021-11-11 08:39:50||263.6||263.6||263.6||263.6|0
1636620000000|2021-11-11 08:40:00|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|9634
1636620020000|2021-11-11 08:40:20|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|12571
1636620080000|2021-11-11 08:41:20||263.8||263.8||263.8||263.8|0
1636620100000|2021-11-11 08:41:40|264|263.9|264|263.9|264|263.9|264|263.9|1509
1636620110000|2021-11-11 08:41:50|264.1||264||264.1||264||124095
1636620120000|2021-11-11 08:42:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|12244
1636620170000|2021-11-11 08:42:50|264|263.9|264|263.9|264|263.9|264|263.9|3882
1636620180000|2021-11-11 08:43:00||263.8||263.8||263.8||263.8|0
1636620250000|2021-11-11 08:44:10|263.9|263.9|264|263.9|264|263.9|263.9|263.9|5258
1636620340000|2021-11-11 08:45:40|264.1|264|264.1|264|264.1|264|264.1|264|44778
1636620350000|2021-11-11 08:45:50|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|27571
1636620360000|2021-11-11 08:46:00|264.2|264.1|264.2|264.1|264.3|264.1|264.2|264.1|11996
1636620370000|2021-11-11 08:46:10||264||264||264||264|0
1636620380000|2021-11-11 08:46:20||264.1||264.1||264.1||264.1|0
1636620410000|2021-11-11 08:46:50|||||||||67
1636620430000|2021-11-11 08:47:10|264.3|264.2|264.3|264.1|264.3|264.2|264.2|264.1|13272
1636620440000|2021-11-11 08:47:20|264.2|264|264.1|264|264.2|264|264.1|264|5864
1636620450000|2021-11-11 08:47:30|264.2||264.2||264.2||264.2||0
1636620490000|2021-11-11 08:48:10|264.1||264.1||264.1||264.1||0
1636620530000|2021-11-11 08:48:50|264|263.9|264.1|264|264.1|264|264|263.9|11925
1636620540000|2021-11-11 08:49:00|264|263.9|264|263.8|264.1|264|264|263.8|335
1636620560000|2021-11-11 08:49:20||263.9||263.9||263.9||263.9|0
1636620590000|2021-11-11 08:49:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|758
1636620630000|2021-11-11 08:50:30|264|263.9|264|263.9|264|263.9|264|263.9|0
1636620660000|2021-11-11 08:51:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|68
1636620670000|2021-11-11 08:51:10|264|263.9|264|263.9|264|263.9|264|263.9|764
1636620680000|2021-11-11 08:51:20|264.1|264|264.1|263.9|264.1|264|264|263.9|5025
1636620700000|2021-11-11 08:51:40|264|263.8|264|263.8|264|263.9|263.9|263.8|26878
1636620720000|2021-11-11 08:52:00|263.9||263.9||263.9||263.9||0
1636620760000|2021-11-11 08:52:40|264||263.9||264||263.9||0
1636620790000|2021-11-11 08:53:10|264|263.9|264|263.8|264|263.9|264|263.8|15
1636620810000|2021-11-11 08:53:30|263.9||263.9||263.9||263.9||2058
1636620840000|2021-11-11 08:54:00|||||||||1731
1636620880000|2021-11-11 08:54:40|||||||||4155
1636620890000|2021-11-11 08:54:50|264|263.9|264|263.9|264|263.9|264|263.9|2020
1636620900000|2021-11-11 08:55:00||263.8||263.9||263.9||263.8|4063
1636620920000|2021-11-11 08:55:20|264.1|264|264.2|264.1|264.3|264.2|264.1|264|41562
1636620930000|2021-11-11 08:55:30|264.1|264|264.2|264.1|264.2|264.1|264.1|264|25513
1636620960000|2021-11-11 08:56:00||264||264||264||264|2629
1636621000000|2021-11-11 08:56:40||264.1||264.1||264.1||264.1|0
1636621030000|2021-11-11 08:57:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|758
1636621040000|2021-11-11 08:57:20||264.1||264.2||264.2||264.1|3809
1636621060000|2021-11-11 08:57:40|264.4||264.4||264.4||264.4||139
1636621120000|2021-11-11 08:58:40||264.3||264.3||264.3||264.3|0
1636621130000|2021-11-11 08:58:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|11005
1636621140000|2021-11-11 08:59:00|264.4|264.3|264.4|264.3|264.4|264.4|264.4|264.3|2178
1636621190000|2021-11-11 08:59:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|3188
1636621210000|2021-11-11 09:00:10|||||||||3749
1636621220000|2021-11-11 09:00:20|||||||||1138
1636621240000|2021-11-11 09:00:40|||||||||2762
1636621250000|2021-11-11 09:00:50|||||||||2164
1636621260000|2021-11-11 09:01:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|12818
1636621270000|2021-11-11 09:01:10||264.2||264.2||264.2||264.2|2532
1636621350000|2021-11-11 09:02:30||264.3||264.3||264.3||264.3|0
1636621400000|2021-11-11 09:03:20|||||||||103
1636621440000|2021-11-11 09:04:00||264.2||264.3||264.3||264.2|6728
1636621470000|2021-11-11 09:04:30|264.5||264.4||264.5||264.4||11460
1636621480000|2021-11-11 09:04:40||264.2||264.2||264.3||264.2|5503
1636621500000|2021-11-11 09:05:00||264.3||264.3||264.3||264.3|0
1636621510000|2021-11-11 09:05:10||264.2||264.2||264.2||264.2|0
1636621540000|2021-11-11 09:05:40|264.3|264.1|264.2|264.1|264.3|264.1|264.2|264.1|7888
1636621550000|2021-11-11 09:05:50|264.1|264|264.2|264.1|264.2|264.1|264.1|264|4051
1636621570000|2021-11-11 09:06:10|264.3||264.3||264.3||264.3||0
1636621580000|2021-11-11 09:06:20|264.2||264.2||264.2||264.2||0
1636621600000|2021-11-11 09:06:40|||||||||1000
1636621610000|2021-11-11 09:06:50|264.3||264.3||264.3||264.3||4758
1636621630000|2021-11-11 09:07:10|264.2||264.3||264.3||264.2||2000
1636621670000|2021-11-11 09:07:50|264.2||264.2||264.2||264.2||32
1636621680000|2021-11-11 09:08:00|264.1|264|264.2|264|264.2|264.1|264.1|264|9995
1636621820000|2021-11-11 09:10:20|264.1||264.1||264.1||264.1||0
1636621870000|2021-11-11 09:11:10|264.2||264.1||264.2||264.1||16341
1636621890000|2021-11-11 09:11:30|||||||||6356
1636621930000|2021-11-11 09:12:10|264|263.9|264|263.9|264|263.9|263.9|263.8|110512
1636621940000|2021-11-11 09:12:20||263.8||263.8||263.8||263.8|0
1636621950000|2021-11-11 09:12:30||263.9||263.9||263.9||263.9|0
1636621960000|2021-11-11 09:12:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|14750
1636621970000|2021-11-11 09:12:50|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|12070
1636622000000|2021-11-11 09:13:20|264|263.9|264|263.9|264|263.9|264|263.9|2681
1636622050000|2021-11-11 09:14:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|8107
1636622090000|2021-11-11 09:14:50|264||264||264||264||0
1636622120000|2021-11-11 09:15:20|263.9||263.9||263.9||263.9||0
1636622130000|2021-11-11 09:15:30||263.7||263.7||263.7||263.7|0
1636622180000|2021-11-11 09:16:20|263.8||263.8||263.8||263.8||0
1636622200000|2021-11-11 09:16:40|263.9||263.9||263.9||263.9||1239
1636622210000|2021-11-11 09:16:50|263.8|263.8|263.9|263.7|263.9|263.8|263.8|263.7|12113
1636622260000|2021-11-11 09:17:40||263.8||263.8||263.8||263.8|0
1636622290000|2021-11-11 09:18:10|264|263.9|264|263.9|264|263.9|264|263.9|12951
1636622310000|2021-11-11 09:18:30|264.1|264|264.2|264.1|264.3|264.2|264.1|264|59899
1636622320000|2021-11-11 09:18:40|264.3||264.3||264.3||264.3||0
1636622350000|2021-11-11 09:19:10||264.2||264.2||264.2||264.2|0
1636622400000|2021-11-11 09:20:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|12370
1636622480000|2021-11-11 09:21:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|3290
1636622500000|2021-11-11 09:21:40|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|72
1636622590000|2021-11-11 09:23:10||264.2||264.2||264.2||264.2|0
1636622610000|2021-11-11 09:23:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|3422
1636622710000|2021-11-11 09:25:10|||||||||110
1636622720000|2021-11-11 09:25:20||264.2||264.2||264.2||264.2|16085
1636622730000|2021-11-11 09:25:30||264.3||264.3||264.3||264.3|0
1636622840000|2021-11-11 09:27:20|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|1759
1636622860000|2021-11-11 09:27:40||264.4||264.4||264.4||264.4|0
1636622870000|2021-11-11 09:27:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|19954
1636622880000|2021-11-11 09:28:00||264.4||264.4||264.4||264.4|781
1636622890000|2021-11-11 09:28:10|264.5|264.5|264.6|264.5|264.6|264.5|264.5|264.5|0
1636622900000|2021-11-11 09:28:20|||||||||10241
1636622910000|2021-11-11 09:28:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|788
1636622920000|2021-11-11 09:28:40|||||||||2783
1636622940000|2021-11-11 09:29:00||264.5||264.5||264.6||264.5|12823
1636622990000|2021-11-11 09:29:50||264.6||264.6||264.6||264.6|0
1636623020000|2021-11-11 09:30:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|9094
1636623060000|2021-11-11 09:31:00||264.6||264.6||264.6||264.6|2932
1636623070000|2021-11-11 09:31:10|264.7||264.7||264.7||264.7||0
1636623130000|2021-11-11 09:32:10|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|896
1636623150000|2021-11-11 09:32:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|3306
1636623240000|2021-11-11 09:34:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|4522
1636623380000|2021-11-11 09:36:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|6383
1636623400000|2021-11-11 09:36:40|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|11607
1636623410000|2021-11-11 09:36:50||264.1||264.2||264.2||264.1|1674
1636623470000|2021-11-11 09:37:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|41
1636623490000|2021-11-11 09:38:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|1967
1636623520000|2021-11-11 09:38:40||264.1||264.1||264.2||264.1|12012
1636623600000|2021-11-11 09:40:00|264.4|264.2|264.5|264.4|264.5|264.4|264.4|264.2|39274
1636623610000|2021-11-11 09:40:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|554
1636623640000|2021-11-11 09:40:40|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|13395
1636623650000|2021-11-11 09:40:50||264.5||264.5||264.5||264.5|0
1636623680000|2021-11-11 09:41:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|2065
1636623690000|2021-11-11 09:41:30||264.5||264.5||264.5||264.5|773
1636623700000|2021-11-11 09:41:40||264.6||264.5||264.6||264.5|4000
1636623740000|2021-11-11 09:42:20|264.6||264.6||264.6||264.6||0
1636623800000|2021-11-11 09:43:20|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|25304
1636623870000|2021-11-11 09:44:30|264.5|264.3|264.4|264.3|264.5|264.3|264.4|264.3|4671
1636623890000|2021-11-11 09:44:50|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|1866
1636624010000|2021-11-11 09:46:50|264.4||264.4||264.4||264.4||0
1636624090000|2021-11-11 09:48:10|||||||||4000
1636624130000|2021-11-11 09:48:50|||||||||723
1636624140000|2021-11-11 09:49:00|||||||||2000
1636624320000|2021-11-11 09:52:00|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|10968
1636624360000|2021-11-11 09:52:40|264.6|264.4|264.5|264.4|264.6|264.4|264.5|264.4|110836
1636624460000|2021-11-11 09:54:20|||||||||4000
1636624470000|2021-11-11 09:54:30||264.3||264.4||264.4||264.3|3891
1636624500000|2021-11-11 09:55:00|264.6||264.6||264.6||264.6||2032
1636624630000|2021-11-11 09:57:10|264.5|264.3|264.4|264.3|264.5|264.3|264.4|264.3|5132
1636624680000|2021-11-11 09:58:00|264.3|264.2|264.3|264.2|264.4|264.2|264.3|264.2|8818
1636624690000|2021-11-11 09:58:10|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|1413
1636624770000|2021-11-11 09:59:30|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|17042
1636624780000|2021-11-11 09:59:40|264.4||264.3||264.4||264.3||2000
1636624790000|2021-11-11 09:59:50|264.4||264.4||264.4||264.3||9490
1636624820000|2021-11-11 10:00:20|264.3||264.3||264.3||264.3||0
1636624840000|2021-11-11 10:00:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|11524
1636624860000|2021-11-11 10:01:00|||||||||288
1636624870000|2021-11-11 10:01:10|264.1|264|264.1|264|264.1|264|264.1|264|2425
1636624890000|2021-11-11 10:01:30||263.9||263.9||263.9||263.9|812
1636624920000|2021-11-11 10:02:00|264||264||264||264||0
1636625010000|2021-11-11 10:03:30|||||||||1
1636625060000|2021-11-11 10:04:20|||||||||2400
1636625070000|2021-11-11 10:04:30|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|4594
1636625090000|2021-11-11 10:04:50|264|263.9|264.1|264|264.1|264|264|263.9|9387
1636625170000|2021-11-11 10:06:10|264.2||264.2||264.2||264.1||26004
1636625180000|2021-11-11 10:06:20|264.1|264.1|264.3|264.2|264.3|264.2|264.1|264.1|6518
1636625210000|2021-11-11 10:06:50|264.4|264.3|264.4|264.2|264.4|264.3|264.3|264.2|3828
1636625250000|2021-11-11 10:07:30|||||||||200
1636625340000|2021-11-11 10:09:00|||||||||2000
1636625640000|2021-11-11 10:14:00|264.3|264.1|264.2|264.1|264.3|264.1|264.2|264.1|14226
1636625650000|2021-11-11 10:14:10|264.3||264.2||264.3||264.2||7767
1636625710000|2021-11-11 10:15:10|||||||||1
1636625730000|2021-11-11 10:15:30|264.1|264|264.1|264|264.1|264|264.1|264|3354
1636625800000|2021-11-11 10:16:40|264|263.9|264|263.9|264|263.9|264|263.9|896
1636625820000|2021-11-11 10:17:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|4000
1636625830000|2021-11-11 10:17:10|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|3181
1636625880000|2021-11-11 10:18:00|263.8||263.8||263.8||263.8||0
1636625920000|2021-11-11 10:18:40|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|14020
1636625930000|2021-11-11 10:18:50|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|6971
1636625940000|2021-11-11 10:19:00|263.7|263.7|263.8|263.7|263.8|263.7|263.7|263.6|7070
1636625980000|2021-11-11 10:19:40|||||||||3800
1636626030000|2021-11-11 10:20:30|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.8|12134
1636626060000|2021-11-11 10:21:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|13726
1636626110000|2021-11-11 10:21:50||263.6||263.6||263.7||263.6|1140
1636626140000|2021-11-11 10:22:20|263.7||263.7||263.7||263.7||0
1636626160000|2021-11-11 10:22:40|||||||||706
1636626190000|2021-11-11 10:23:10|263.6|263.5|263.6|263.5|263.6|263.6|263.6|263.5|7769
1636626230000|2021-11-11 10:23:50|263.5|263.4|263.6|263.4|263.6|263.5|263.5|263.4|3921
1636626250000|2021-11-11 10:24:10||263.5||263.5||263.5||263.5|0
1636626290000|2021-11-11 10:24:50|263.7|263.6|263.7|263.5|263.8|263.7|263.7|263.5|29366
1636626370000|2021-11-11 10:26:10|263.6|263.4|263.4|263.3|263.6|263.4|263.4|263.3|24009
1636626420000|2021-11-11 10:27:00|263.5|263.4|263.3|263.2|263.5|263.4|263.3|263.2|26891
1636626460000|2021-11-11 10:27:40|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|7965
1636626660000|2021-11-11 10:31:00|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|34438
1636626670000|2021-11-11 10:31:10|263.1|263|263.1|263|263.1|263|263.1|263|0
1636626680000|2021-11-11 10:31:20||262.9||262.9||262.9||262.9|3505
1636626690000|2021-11-11 10:31:30|||||||||43
1636626700000|2021-11-11 10:31:40|263||263||263||263||0
1636626730000|2021-11-11 10:32:10||262.8||262.8||262.8||262.8|0
1636626760000|2021-11-11 10:32:40|262.9||262.9||262.9||262.9||0
1636626770000|2021-11-11 10:32:50|263|262.9|263.1|262.9|263.1|263|263|262.9|11572
1636626800000|2021-11-11 10:33:20||263||263||263||263|0
1636626840000|2021-11-11 10:34:00|263|262.9|263.1|262.9|263.1|263|263|262.9|21384
1636626850000|2021-11-11 10:34:10|263.2|263|263.2|263|263.2|263|263|262.9|39023
1636626920000|2021-11-11 10:35:20|263.1|262.9|263.1|263|263.1|263|263.1|262.9|4961
1636627000000|2021-11-11 10:36:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|794
1636627160000|2021-11-11 10:39:20|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|4029
1636627180000|2021-11-11 10:39:40|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|3433
1636627190000|2021-11-11 10:39:50|263.3||263.3||263.3||263.3||2500
1636627200000|2021-11-11 10:40:00|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|18059
1636627260000|2021-11-11 10:41:00|263.3|263.3|263.3|263.2|263.3|263.3|263.2|263.1|30743
1636627340000|2021-11-11 10:42:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|8120
1636627350000|2021-11-11 10:42:30|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|19552
1636627390000|2021-11-11 10:43:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|12344
1636627530000|2021-11-11 10:45:30|||||||||1000
1636627540000|2021-11-11 10:45:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|760
1636627650000|2021-11-11 10:47:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1266
1636627680000|2021-11-11 10:48:00|||||||||2700
1636627730000|2021-11-11 10:48:50|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.2|4423
1636627740000|2021-11-11 10:49:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|182
1636627780000|2021-11-11 10:49:40|263.4||263.4||263.4||263.4||0
1636627800000|2021-11-11 10:50:00|263.3||263.3||263.3||263.3||0
1636627870000|2021-11-11 10:51:10|263.2|263.1|263.2|263.1|263.2|263.2|263.2|263.1|10115
1636627890000|2021-11-11 10:51:30|263.1|263|263.1|263|263.1|263|263.1|263|15871
1636627910000|2021-11-11 10:51:50|263|262.9|263|262.9|263.1|262.9|263|262.9|3974
1636627920000|2021-11-11 10:52:00|263.1|263|263|262.9|263.1|263|263|262.9|17849
1636628010000|2021-11-11 10:53:30||262.8||262.9||262.9||262.8|5978
1636628020000|2021-11-11 10:53:40|262.9|262.8|263|262.8|263|262.8|262.9|262.8|6429
1636628040000|2021-11-11 10:54:00||262.9||262.9||262.9||262.9|0
1636628080000|2021-11-11 10:54:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|13107
1636628110000|2021-11-11 10:55:10|263|262.9|263|262.9|263.1|263|263|262.9|26103
1636628150000|2021-11-11 10:55:50|263.1|263|263.1|263|263.1|263|263.1|263|11735
1636628160000|2021-11-11 10:56:00||262.9||262.9||262.9||262.9|5936
1636628200000|2021-11-11 10:56:40||263||262.9||263||262.9|0
1636628310000|2021-11-11 10:58:30|263.2|263|263.2|263.1|263.2|263.1|263.2|263|21585
1636628320000|2021-11-11 10:58:40|263.1|263|263.2|263|263.2|263|263.1|263|2548
1636628330000|2021-11-11 10:58:50||263.1||263.1||263.1||263.1|0
1636628350000|2021-11-11 10:59:10|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|782
1636628400000|2021-11-11 11:00:00||263.2||263.2||263.2||263.2|0
1636628460000|2021-11-11 11:01:00||263.1||263.2||263.2||263.1|26172
1636628520000|2021-11-11 11:02:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|833
1636628530000|2021-11-11 11:02:10|263.1|263|263.1|263|263.1|263|263.1|263|0
1636628550000|2021-11-11 11:02:30|263|262.9|263|262.9|263|262.9|263|262.9|740
1636628600000|2021-11-11 11:03:20|||||||||250
1636628610000|2021-11-11 11:03:30|262.9|262.8|263|262.9|263|262.9|262.9|262.8|14683
1636628620000|2021-11-11 11:03:40|263.1|263|263.1|263|263.1|263|263.1|263|3115
1636628700000|2021-11-11 11:05:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5897
1636628710000|2021-11-11 11:05:10|263.1|263|263.1|263|263.1|263|263.1|263|57
1636628810000|2021-11-11 11:06:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3261
1636628870000|2021-11-11 11:07:50|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|4052
1636628900000|2021-11-11 11:08:20|||||||||363
1636628920000|2021-11-11 11:08:40|||||||||156
1636628950000|2021-11-11 11:09:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4677
1636628990000|2021-11-11 11:09:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3413
1636629110000|2021-11-11 11:11:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1622
1636629130000|2021-11-11 11:12:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4047
1636629150000|2021-11-11 11:12:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3040
1636629230000|2021-11-11 11:13:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1966
1636629290000|2021-11-11 11:14:50|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|4249
1636629310000|2021-11-11 11:15:10||263.3||263.3||263.3||263.3|0
1636629420000|2021-11-11 11:17:00|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|5048
1636629460000|2021-11-11 11:17:40|263.3||263.3||263.3||263.3||0
1636629470000|2021-11-11 11:17:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3260
1636629510000|2021-11-11 11:18:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|716
1636629530000|2021-11-11 11:18:50||263.3||263.3||263.3||263.3|0
1636629540000|2021-11-11 11:19:00||263.4||263.4||263.4||263.4|0
1636629570000|2021-11-11 11:19:30|||||||||3000
1636629640000|2021-11-11 11:20:40||263.3||263.3||263.4||263.3|6836
1636629670000|2021-11-11 11:21:10|263.4||263.4||263.4||263.4||0
1636629680000|2021-11-11 11:21:20||263.2||263.3||263.3||263.2|0
1636629740000|2021-11-11 11:22:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|6378
1636629760000|2021-11-11 11:22:40|263.6||263.6||263.6||263.5||11533
1636629820000|2021-11-11 11:23:40||263.5||263.5||263.5||263.5|0
1636629880000|2021-11-11 11:24:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|761
1636629960000|2021-11-11 11:26:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|16933
1636630020000|2021-11-11 11:27:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4247
1636630060000|2021-11-11 11:27:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|756
1636630080000|2021-11-11 11:28:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|864
1636630140000|2021-11-11 11:29:00|263.6|263.5|263.6|263.5|263.6|263.6|263.6|263.5|2228
1636630260000|2021-11-11 11:31:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2701
1636630280000|2021-11-11 11:31:20||263.3||263.3||263.3||263.3|0
1636630300000|2021-11-11 11:31:40||263.4||263.4||263.4||263.4|0
1636630310000|2021-11-11 11:31:50|263.6||263.6||263.6||263.6||765
1636630380000|2021-11-11 11:33:00|263.5||263.5||263.5||263.5||0
1636630500000|2021-11-11 11:35:00||263.3||263.4||263.4||263.3|19085
1636630680000|2021-11-11 11:38:00|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|2630
1636630700000|2021-11-11 11:38:20|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|7992
1636630710000|2021-11-11 11:38:30||263.2||263.2||263.2||263.2|0
1636630820000|2021-11-11 11:40:20||263.1||263.1||263.1||263.1|760
1636630880000|2021-11-11 11:41:20||263.2||263.2||263.2||263.2|0
1636630990000|2021-11-11 11:43:10|263.4|263.3|263.5|263.4|263.5|263.4|263.3|263.2|38165
1636631020000|2021-11-11 11:43:40|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|25073
1636631030000|2021-11-11 11:43:50|263.4||263.4||263.4||263.4||0
1636631040000|2021-11-11 11:44:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|9029
1636631080000|2021-11-11 11:44:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|12281
1636631090000|2021-11-11 11:44:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|760
1636631140000|2021-11-11 11:45:40||263.1||263.1||263.1||263.1|2265
1636631150000|2021-11-11 11:45:50||263.2||263.2||263.2||263.2|0
1636631190000|2021-11-11 11:46:30|||||||||130
1636631340000|2021-11-11 11:49:00||263.1||263.1||263.1||263.1|1928
1636631350000|2021-11-11 11:49:10||263.2||263.2||263.2||263.2|0
1636631390000|2021-11-11 11:49:50||263.1||263.1||263.1||263.1|0
1636631400000|2021-11-11 11:50:00||263.2||263.2||263.2||263.1|0
1636631410000|2021-11-11 11:50:10||263.1||263.2||263.2||263.1|2557
1636631440000|2021-11-11 11:50:40|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|3908
1636631480000|2021-11-11 11:51:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5700
1636631490000|2021-11-11 11:51:30|263.3|263.2|263.3|263.2|263.3|263.3|263.3|263.2|5027
1636631520000|2021-11-11 11:52:00|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|3239
1636631550000|2021-11-11 11:52:30|263.3||263.3||263.3||263.3||0
1636631570000|2021-11-11 11:52:50||263.1||263.2||263.2||263.1|8173
1636631590000|2021-11-11 11:53:10|263.4||263.4||263.4||263.4||0
1636631630000|2021-11-11 11:53:50|263.3||263.3||263.3||263.3||0
1636631730000|2021-11-11 11:55:30|||||||||3316
1636631870000|2021-11-11 11:57:50|263.4||263.4||263.4||263.4||1410
1636631890000|2021-11-11 11:58:10||263.3||263.3||263.3||263.3|0
1636631900000|2021-11-11 11:58:20|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|1655
1636631970000|2021-11-11 11:59:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|778
1636631990000|2021-11-11 11:59:50|263.6||263.6||263.6||263.6||17254
1636632030000|2021-11-11 12:00:30||263.5||263.5||263.5||263.5|0
1636632050000|2021-11-11 12:00:50|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|11157
1636632150000|2021-11-11 12:02:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3775
1636632220000|2021-11-11 12:03:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|9707
1636632270000|2021-11-11 12:04:30|263.5||263.4||263.5||263.4||30903
1636632340000|2021-11-11 12:05:40|263.5||263.4||263.5||263.4||10236
1636632410000|2021-11-11 12:06:50|||||||||4000
1636632570000|2021-11-11 12:09:30|||||||||10000
1636632760000|2021-11-11 12:12:40|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|447
1636632820000|2021-11-11 12:13:40|||||||||35
1636632900000|2021-11-11 12:15:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1378
1636633140000|2021-11-11 12:19:00|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|4129
1636633200000|2021-11-11 12:20:00||263.6||263.6||263.6||263.6|0
1636633380000|2021-11-11 12:23:00|||||||||1200
1636633490000|2021-11-11 12:24:50|263.8||263.8||263.8||263.8||5896
1636633520000|2021-11-11 12:25:20|263.7||263.7||263.7||263.7||0
1636633570000|2021-11-11 12:26:10|263.8||263.8||263.8||263.8||0
1636633600000|2021-11-11 12:26:40|263.7||263.7||263.7||263.7||0
1636633610000|2021-11-11 12:26:50|263.8||263.8||263.8||263.8||0
1636633660000|2021-11-11 12:27:40||263.7||263.7||263.7||263.7|1
1636633790000|2021-11-11 12:29:50|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|4829
1636633860000|2021-11-11 12:31:00|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|6100
1636633880000|2021-11-11 12:31:20|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|15464
1636634000000|2021-11-11 12:33:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4562
1636634170000|2021-11-11 12:36:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|2000
1636634180000|2021-11-11 12:36:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|730
1636634220000|2021-11-11 12:37:00||263.7||263.8||263.8||263.7|3404
1636634400000|2021-11-11 12:40:00|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|5499
1636634480000|2021-11-11 12:41:20|263.8||263.8||263.8||263.8||0
1636634620000|2021-11-11 12:43:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|15250
1636634640000|2021-11-11 12:44:00|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|12227
1636634700000|2021-11-11 12:45:00|||||||||400
1636634760000|2021-11-11 12:46:00|264||263.9||264||263.9||13773
1636634770000|2021-11-11 12:46:10|264||263.9||264||263.9||4895
1636634780000|2021-11-11 12:46:20|264||264||264||264||367
1636634820000|2021-11-11 12:47:00|263.9||263.9||263.9||263.9||4000
1636634860000|2021-11-11 12:47:40|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|15963
1636634910000|2021-11-11 12:48:30|263.8|263.6|263.7|263.6|263.8|263.7|263.7|263.6|19155
1636634970000|2021-11-11 12:49:30|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|19154
1636634980000|2021-11-11 12:49:40|263.6||263.6||263.6||263.6||6303
1636634990000|2021-11-11 12:49:50|263.5||263.5||263.5||263.5||0
1636635000000|2021-11-11 12:50:00|||||||||675
1636635070000|2021-11-11 12:51:10|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|10892
1636635080000|2021-11-11 12:51:20|263.6||263.5||263.6||263.5||1358
1636635090000|2021-11-11 12:51:30|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|4256
1636635110000|2021-11-11 12:51:50|263.5||263.5||263.5||263.5||0
1636635120000|2021-11-11 12:52:00|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|9742
1636635240000|2021-11-11 12:54:00||263.5||263.5||263.5||263.5|0
1636635270000|2021-11-11 12:54:30|||||||||500
1636635310000|2021-11-11 12:55:10||263.4||263.5||263.5||263.4|10632
1636635330000|2021-11-11 12:55:30||263.4||263.4||263.4||263.4|2588
1636635360000|2021-11-11 12:56:00|263.5||263.5||263.5||263.5||3028
1636635390000|2021-11-11 12:56:30|||||||||349
1636635420000|2021-11-11 12:57:00|||||||||2718
1636635450000|2021-11-11 12:57:30||263.3||263.3||263.3||263.3|4857
1636635480000|2021-11-11 12:58:00||263.4||263.3||263.4||263.3|0
1636635550000|2021-11-11 12:59:10||263.4||263.4||263.4||263.4|0
1636635600000|2021-11-11 13:00:00|263.4|263.3|263.4|263.2|263.5|263.4|263.4|263.2|15719
1636635670000|2021-11-11 13:01:10||263.3||263.3||263.3||263.3|0
1636635680000|2021-11-11 13:01:20|263.5|263.4|263.5|263.3|263.5|263.4|263.4|263.3|13754
1636635700000|2021-11-11 13:01:40||263.4||263.4||263.4||263.4|0
1636635750000|2021-11-11 13:02:30||263.3||263.3||263.3||263.3|0
1636635780000|2021-11-11 13:03:00||263.4||263.4||263.4||263.4|0
1636635800000|2021-11-11 13:03:20|263.6||263.6||263.6||263.5||8761
1636635810000|2021-11-11 13:03:30|263.5||263.5||263.5||263.5||0
1636635830000|2021-11-11 13:03:50|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|621
1636635850000|2021-11-11 13:04:10||263.5||263.5||263.5||263.5|0
1636635960000|2021-11-11 13:06:00|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|10124
1636636040000|2021-11-11 13:07:20|||||||||28
1636636080000|2021-11-11 13:08:00|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|9707
1636636100000|2021-11-11 13:08:20|||||||||200
1636636120000|2021-11-11 13:08:40|263.6||263.7||263.7||263.6||4738
1636636130000|2021-11-11 13:08:50||263.6||263.6||263.6||263.6|0
1636636150000|2021-11-11 13:09:10|||||||||1634
1636636280000|2021-11-11 13:11:20|||||||||51
1636636320000|2021-11-11 13:12:00|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|16200
1636636360000|2021-11-11 13:12:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|789
1636636420000|2021-11-11 13:13:40|||||||||200
1636636610000|2021-11-11 13:16:50|263.5|263.4|263.6|263.4|263.6|263.5|263.5|263.4|25565
1636636660000|2021-11-11 13:17:40|263.5||263.5||263.5||263.5||0
1636636770000|2021-11-11 13:19:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4504
1636636920000|2021-11-11 13:22:00|||||||||601
1636637190000|2021-11-11 13:26:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|36221
1636637230000|2021-11-11 13:27:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|810
1636637250000|2021-11-11 13:27:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|0
1636637260000|2021-11-11 13:27:40|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|15544
1636637290000|2021-11-11 13:28:10|263.5||263.6||263.6||263.5||3260
1636637320000|2021-11-11 13:28:40||263.5||263.5||263.5||263.5|0
1636637330000|2021-11-11 13:28:50|263.7||263.7||263.7||263.7||3259
1636637340000|2021-11-11 13:29:00|263.6||263.6||263.6||263.6||0
1636637350000|2021-11-11 13:29:10|263.7||263.7||263.7||263.7||0
1636637360000|2021-11-11 13:29:20|263.6||263.7||263.7||263.6||13237
1636637390000|2021-11-11 13:29:50||263.6||263.6||263.6||263.6|0
1636637400000|2021-11-11 13:30:00||263.5||263.5||263.5||263.5|1237
1636637420000|2021-11-11 13:30:20|263.6||263.6||263.6||263.6||0
1636637500000|2021-11-11 13:31:40|||||||||2649
1636637530000|2021-11-11 13:32:10|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|20089
1636637540000|2021-11-11 13:32:20|263.5||263.5||263.5||263.5||0
1636637670000|2021-11-11 13:34:30|||||||||6849
1636637680000|2021-11-11 13:34:40|||||||||551
1636637720000|2021-11-11 13:35:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|24350
1636637990000|2021-11-11 13:39:50|||||||||1954
1636638150000|2021-11-11 13:42:30|||||||||46
1636638190000|2021-11-11 13:43:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|10323
1636638300000|2021-11-11 13:45:00|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|15818
1636638380000|2021-11-11 13:46:20||263.6||263.6||263.6||263.6|971
1636638430000|2021-11-11 13:47:10||263.5||263.6||263.6||263.5|793
1636638450000|2021-11-11 13:47:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|7873
1636638500000|2021-11-11 13:48:20|||||||||86
1636638540000|2021-11-11 13:49:00|||||||||2520
1636638600000|2021-11-11 13:50:00|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|5905
1636638690000|2021-11-11 13:51:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2370
1636638710000|2021-11-11 13:51:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|4491
1636638720000|2021-11-11 13:52:00||263.1||263.1||263.1||263.1|489
1636638730000|2021-11-11 13:52:10|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.2|3838
1636638950000|2021-11-11 13:55:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|20852
1636638960000|2021-11-11 13:56:00|263.5||263.4||263.5||263.4||2333
1636639090000|2021-11-11 13:58:10|||||||||450
1636639140000|2021-11-11 13:59:00|||||||||200
1636639150000|2021-11-11 13:59:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6048
1636639190000|2021-11-11 13:59:50|||||||||836
1636639240000|2021-11-11 14:00:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|10512
1636639260000|2021-11-11 14:01:00||263.2||263.3||263.3||263.2|12557
1636639410000|2021-11-11 14:03:30|||||||||13278
1636639460000|2021-11-11 14:04:20|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|15987
1636639520000|2021-11-11 14:05:20|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|21194
1636639670000|2021-11-11 14:07:50|||||||||42
1636639720000|2021-11-11 14:08:40|||||||||96
1636639810000|2021-11-11 14:10:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|25148
1636639830000|2021-11-11 14:10:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|8709
1636639860000|2021-11-11 14:11:00|||||||||2705
1636640000000|2021-11-11 14:13:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|11831
1636640010000|2021-11-11 14:13:30|||||||||5116
1636640120000|2021-11-11 14:15:20||263||263||263||263|0
1636640130000|2021-11-11 14:15:30||263.1||263.1||263.1||263.1|0
1636640160000|2021-11-11 14:16:00|263.1|263|263.1|263|263.1|263|263.1|263|2544
1636640170000|2021-11-11 14:16:10|263|262.9|263|262.9|263.1|262.9|263|262.9|16609
1636640200000|2021-11-11 14:16:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|23276
1636640210000|2021-11-11 14:16:50|263|262.9|263|262.9|263|262.9|263|262.8|12120
1636640250000|2021-11-11 14:17:30|263.1|263|263|262.9|263.1|263|263|262.9|22553
1636640310000|2021-11-11 14:18:30|||||||||10000
1636640350000|2021-11-11 14:19:10||262.8||262.9||262.9||262.8|2586
1636640390000|2021-11-11 14:19:50|||||||||2618
1636640400000|2021-11-11 14:20:00|262.9|262.8|263|262.8|263|262.9|262.9|262.8|11230
1636640410000|2021-11-11 14:20:10||262.9||262.9||262.9||262.9|0
1636640420000|2021-11-11 14:20:20||262.8||262.8||262.8||262.8|0
1636640500000|2021-11-11 14:21:40|262.9|262.9|262.9|262.8|263|262.9|262.9|262.8|17988
1636640580000|2021-11-11 14:23:00|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|23792
1636640640000|2021-11-11 14:24:00||262.8||262.8||262.8||262.8|0
1636640680000|2021-11-11 14:24:40|||||||||500
1636640820000|2021-11-11 14:27:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|18479
1636640830000|2021-11-11 14:27:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|13190
1636640840000|2021-11-11 14:27:20|||||||||5209
1636640850000|2021-11-11 14:27:30|||||||||138
1636640870000|2021-11-11 14:27:50|263|262.9|263|262.9|263|262.9|263|262.9|15029
1636641000000|2021-11-11 14:30:00|||||||||2205
1636641010000|2021-11-11 14:30:10|||||||||10896
1636641020000|2021-11-11 14:30:20|||||||||67
1636641240000|2021-11-11 14:34:00|||||||||8059
1636641310000|2021-11-11 14:35:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|20428
1636641360000|2021-11-11 14:36:00|||||||||266
1636641390000|2021-11-11 14:36:30|||||||||2000
1636641470000|2021-11-11 14:37:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4320
1636641480000|2021-11-11 14:38:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2075
1636641540000|2021-11-11 14:39:00|263|262.9|263|262.9|263|262.9|263|262.9|16562
1636641610000|2021-11-11 14:40:10|262.9|262.8|263|262.9|263|262.9|262.9|262.8|4002
1636641670000|2021-11-11 14:41:10|262.9|262.8|263|262.8|263|262.8|262.9|262.8|19462
1636641690000|2021-11-11 14:41:30|262.9||262.9||262.9||262.9||0
1636641700000|2021-11-11 14:41:40||262.7||262.7||262.7||262.7|10104
1636641750000|2021-11-11 14:42:30||262.8||262.8||262.8||262.8|0
1636641930000|2021-11-11 14:45:30|||||||||2364
1636641940000|2021-11-11 14:45:40|||||||||200
1636641990000|2021-11-11 14:46:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5753
1636642020000|2021-11-11 14:47:00|||||||||2500
1636642050000|2021-11-11 14:47:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|11698
1636642110000|2021-11-11 14:48:30|||||||||4000
1636642140000|2021-11-11 14:49:00|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|21227
1636642150000|2021-11-11 14:49:10|||||||||13807
1636642170000|2021-11-11 14:49:30|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|2892
1636642180000|2021-11-11 14:49:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2226
1636642280000|2021-11-11 14:51:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1802
1636642290000|2021-11-11 14:51:30|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.5|41503
1636642380000|2021-11-11 14:53:00|||||||||9949
1636642560000|2021-11-11 14:56:00|||||||||3958
1636642660000|2021-11-11 14:57:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|43888
1636642690000|2021-11-11 14:58:10|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|29818
1636642750000|2021-11-11 14:59:10|262.9||262.8||262.9||262.8||17408
1636642760000|2021-11-11 14:59:20|||||||||97
1636642870000|2021-11-11 15:01:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4549
1636642900000|2021-11-11 15:01:40|263|262.9|263|262.9|263|262.9|262.9|262.9|2927
1636642910000|2021-11-11 15:01:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|15642
1636642920000|2021-11-11 15:02:00|263|262.9|263|262.9|263|262.9|263|262.9|2500
1636643020000|2021-11-11 15:03:40|263.1|263|263.2|263.1|263.2|263.1|263.1|263|9373
1636643040000|2021-11-11 15:04:00|263.1|263|263.2|263|263.2|263.1|263.1|263|7283
1636643060000|2021-11-11 15:04:20|263.1||263.1||263.1||263.1||0
1636643140000|2021-11-11 15:05:40|||||||||2400
1636643220000|2021-11-11 15:07:00|||||||||5629
1636643270000|2021-11-11 15:07:50|||||||||1
1636643310000|2021-11-11 15:08:30|||||||||2988
1636643410000|2021-11-11 15:10:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|19458
1636643520000|2021-11-11 15:12:00|263.1|263|263.1|263|263.1|263|263.1|263|34616
1636643530000|2021-11-11 15:12:10|263.2|263.1|263.2|263|263.2|263.1|263.2|263|789
1636643560000|2021-11-11 15:12:40|263.1||263.2||263.2||263.1||0
1636643600000|2021-11-11 15:13:20|263.1||263.1||263.1||263.1||0
1636643610000|2021-11-11 15:13:30|263.2||263.1||263.2||263.1||761
1636643680000|2021-11-11 15:14:40|263.2||263.2||263.2||263.2||15765
1636643700000|2021-11-11 15:15:00|263.1||263.1||263.1||263.1||0
1636643720000|2021-11-11 15:15:20|||||||||1532
1636643730000|2021-11-11 15:15:30|||||||||115
1636643820000|2021-11-11 15:17:00|263|262.9|263.1|263|263.1|263|263|262.9|26825
1636644010000|2021-11-11 15:20:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|14654
1636644020000|2021-11-11 15:20:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|13941
1636644130000|2021-11-11 15:22:10|263.1|263|263.2|263|263.2|263|263.1|263|18105
1636644140000|2021-11-11 15:22:20||263.1||263.1||263.1||263.1|0
1636644230000|2021-11-11 15:23:50|||||||||523
1636644250000|2021-11-11 15:24:10|||||||||6352
1636644260000|2021-11-11 15:24:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3036
1636644560000|2021-11-11 15:29:20|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|22486
1636644640000|2021-11-11 15:30:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|20347
1636644650000|2021-11-11 15:30:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|11291
1636644660000|2021-11-11 15:31:00|263.2|263.1|263.2|263|263.2|263.1|263.2|263|6645
1636644690000|2021-11-11 15:31:30|263.1||263.1||263.1||263.1||0
1636644700000|2021-11-11 15:31:40|263|262.9|263.1|263|263.1|263|263|262.9|5643
1636644710000|2021-11-11 15:31:50|263|262.9|263|262.9|263|262.9|263|262.9|6431
1636644730000|2021-11-11 15:32:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3464
1636644740000|2021-11-11 15:32:20|263|262.9|263|262.9|263|262.9|262.9|262.9|13075
1636644790000|2021-11-11 15:33:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1932
1636644800000|2021-11-11 15:33:20|||||||||9245
1636644810000|2021-11-11 15:33:30|||||||||49
1636644820000|2021-11-11 15:33:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2857
1636644850000|2021-11-11 15:34:10|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|6352
1636644860000|2021-11-11 15:34:20|262.8||262.8||262.9||262.8||0
1636644870000|2021-11-11 15:34:30|262.9||262.9||262.9||262.9||596
1636644880000|2021-11-11 15:34:40||262.8||262.8||262.8||262.8|0
1636644900000|2021-11-11 15:35:00|263||262.9||263||262.9||15561
1636644910000|2021-11-11 15:35:10|||||||||5838
1636644920000|2021-11-11 15:35:20|263|262.9|263|262.9|263|262.9|263|262.8|7370
1636644940000|2021-11-11 15:35:40|263.1||263||263.1||263||0
1636645020000|2021-11-11 15:37:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|569
1636645110000|2021-11-11 15:38:30|||||||||1209
1636645140000|2021-11-11 15:39:00|263|262.9|263|262.9|263|262.9|263|262.9|1204
1636645150000|2021-11-11 15:39:10|263.1||263.1||263.1||263.1||390
1636645160000|2021-11-11 15:39:20||263||263||263||263|2500
1636645170000|2021-11-11 15:39:30|263|262.9|263.1|263|263.1|263|263|262.9|8134
1636645210000|2021-11-11 15:40:10|263|262.9|263|262.9|263|262.9|263|262.9|4854
1636645260000|2021-11-11 15:41:00|263.1||263.1||263.1||263.1||1418
1636645290000|2021-11-11 15:41:30||263||263||263||263|6369
1636645300000|2021-11-11 15:41:40||262.9||262.9||262.9||262.9|489
1636645310000|2021-11-11 15:41:50||263||263||263||263|0
1636645330000|2021-11-11 15:42:10|263|262.9|263|262.9|263|262.9|263|262.9|1728
1636645390000|2021-11-11 15:43:10|263.1|263|263.1|263|263.1|263|263.1|263|5586
1636645420000|2021-11-11 15:43:40|263|262.9|263.1|263|263.1|263|263|262.9|9505
1636645580000|2021-11-11 15:46:20|||||||||30
1636645740000|2021-11-11 15:49:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|19398
1636645750000|2021-11-11 15:49:10|263.1|263|263.1|263|263.1|263|263.1|263|8391
1636645880000|2021-11-11 15:51:20|||||||||9096
1636645910000|2021-11-11 15:51:50|||||||||682
1636645920000|2021-11-11 15:52:00|||||||||52
1636646090000|2021-11-11 15:54:50|263|262.9|263.1|263|263.1|263|263|262.9|48543
1636646100000|2021-11-11 15:55:00|||||||||3705
1636646210000|2021-11-11 15:56:50|||||||||1616
1636646220000|2021-11-11 15:57:00|||||||||900
1636646320000|2021-11-11 15:58:40|||||||||4972
1636646330000|2021-11-11 15:58:50|||||||||217
1636646390000|2021-11-11 15:59:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|5727
1636646460000|2021-11-11 16:01:00|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|30554
1636646470000|2021-11-11 16:01:10|||||||||3165
1636646570000|2021-11-11 16:02:50|||||||||1000
1636646620000|2021-11-11 16:03:40|||||||||1200
1636646690000|2021-11-11 16:04:50|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|38851
1636646810000|2021-11-11 16:06:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|9155
1636646820000|2021-11-11 16:07:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|11284
1636646880000|2021-11-11 16:08:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|13989
1636646970000|2021-11-11 16:09:30|||||||||357
1636646990000|2021-11-11 16:09:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|40528
1636647010000|2021-11-11 16:10:10|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|14664
1636647070000|2021-11-11 16:11:10|||||||||1022
1636647130000|2021-11-11 16:12:10|||||||||76
1636647300000|2021-11-11 16:15:00|263.3|263.1|263.2|263|263.3|263.1|263.1|262.9|291
1636647310000|2021-11-11 16:15:10|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1636647320000|2021-11-11 16:15:20|263.1|262.9|263.1|262.9|263.2|263|263.1|262.9|0
1636647330000|2021-11-11 16:15:30|263.2|263|263.1|262.9|263.2|263|263.1|262.9|0
1636647340000|2021-11-11 16:15:40|263.2|263|263.1|262.9|263.2|263|263.1|262.9|0
1636647350000|2021-11-11 16:15:50|263.2|263|263.1|262.9|263.2|263|263.1|262.9|0
1636647360000|2021-11-11 16:16:00|263.2|263|263.1|262.9|263.2|263|263.1|262.9|0
1636647370000|2021-11-11 16:16:10|263.2|263|263.2|263|263.2|263|263.1|262.9|105
1636647380000|2021-11-11 16:16:20|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1636647390000|2021-11-11 16:16:30|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|0
1636647400000|2021-11-11 16:16:40|263.2|263|263.2|263|263.2|263|263.2|263|0
1636647410000|2021-11-11 16:16:50|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1636647420000|2021-11-11 16:17:00|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1636647430000|2021-11-11 16:17:10|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1636647440000|2021-11-11 16:17:20|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1636647460000|2021-11-11 16:17:40|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1636647470000|2021-11-11 16:17:50|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1636647480000|2021-11-11 16:18:00|263.1|262.9|263.2|263|263.2|263|263.1|262.9|3810
1636647500000|2021-11-11 16:18:20|263.3|263.1|263.2|263|263.3|263.1|263.2|263|0
1636647510000|2021-11-11 16:18:30|263.3|263.1|263.2|263|263.3|263.1|263.2|263|0
1636647520000|2021-11-11 16:18:40|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263|2956
1636647540000|2021-11-11 16:19:00|263.2|263|263.3|263.1|263.3|263.1|263.2|263|0
1636647550000|2021-11-11 16:19:10|263.2|263|263.2|263|263.2|263|263.2|263|0
1636647560000|2021-11-11 16:19:20|263.3|263.1|263.3|263.1|263.3|263.1|263.3|263.1|0
1636647570000|2021-11-11 16:19:30|263.2|263|263.3|263|263.3|263.1|263.2|263|0
1636647580000|2021-11-11 16:19:40||263.1||263.1||263.1||263.1|0
1636647590000|2021-11-11 16:19:50|263.4|263.2|263.3|263.1|263.4|263.2|263.3|263.1|0
1636647600000|2021-11-11 16:20:00|263.4|263.2|263.4|263.2|263.4|263.2|263.3|263.1|0
1636647610000|2021-11-11 16:20:10|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|0
1636647620000|2021-11-11 16:20:20|263.3|263.1|263.4|263.1|263.5|263.2|263.3|263.1|1069
1636647630000|2021-11-11 16:20:30|263.5|263.2|263.5|263.2|263.5|263.2|263.5|263.2|0
1636647640000|2021-11-11 16:20:40|263.4|263.1|263.5|263.2|263.5|263.2|263.4|263.1|500
1636647660000|2021-11-11 16:21:00|263.4|263.1|263.5|263.2|263.5|263.2|263.4|263.1|0
1636647700000|2021-11-11 16:21:40|263.4|263.1|263.5|263.2|263.5|263.2|263.4|263.1|0
1636647710000|2021-11-11 16:21:50|263.4|263.1|263.4|263.1|263.4|263.1|263.4|263.1|0
1636647720000|2021-11-11 16:22:00|263.5|263.2|263.5|263.2|263.5|263.2|263.5|263.2|0
1636647730000|2021-11-11 16:22:10|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|0
1636647740000|2021-11-11 16:22:20|263.4|263.2|263.4|263.2|263.5|263.3|263.4|263.2|0
1636647750000|2021-11-11 16:22:30|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1636647760000|2021-11-11 16:22:40|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1636647770000|2021-11-11 16:22:50|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1636647780000|2021-11-11 16:23:00|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1636647790000|2021-11-11 16:23:10|263.4|263.2|263.4|263.2|263.5|263.3|263.4|263.2|0
1636647800000|2021-11-11 16:23:20|263.5|263.3|263.5|263.3|263.5|263.3|263.4|263.2|0
1636647810000|2021-11-11 16:23:30|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1636647830000|2021-11-11 16:23:50|263.4|263.2|263.4|263.2|263.5|263.3|263.4|263.2|0
1636647840000|2021-11-11 16:24:00|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|0
1636647850000|2021-11-11 16:24:10|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1636647860000|2021-11-11 16:24:20|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1636647880000|2021-11-11 16:24:40|263.6|263.2|263.6|263.4|263.7|263.5|263.6|263.2|4040
1636647890000|2021-11-11 16:24:50|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|2862
1636647900000|2021-11-11 16:25:00|263.7|263.4|263.6|263.4|263.8|263.5|263.6|263.4|0
1636647920000|2021-11-11 16:25:20|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|0
1636647930000|2021-11-11 16:25:30|263.6|263.4|263.6|263.4|263.7|263.5|263.6|263.4|0
1636647940000|2021-11-11 16:25:40|263.7|263.5|263.8|263.5|263.8|263.5|263.7|263.4|0
1636647950000|2021-11-11 16:25:50|263.7|263.4|263.8|263.6|263.8|263.6|263.7|263.4|0
1636647960000|2021-11-11 16:26:00|263.7|263.4|263.7|263.5|263.7|263.5|263.7|263.4|0
1636647970000|2021-11-11 16:26:10|263.8|263.4|263.8|263.6|263.8|263.6|263.8|263.4|0
1636647980000|2021-11-11 16:26:20|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|0
1636648000000|2021-11-11 16:26:40|263.6|263.4|263.7|263.5|263.7|263.5|263.6|263.4|0
1636648010000|2021-11-11 16:26:50|263.6|263.4|263.7|263.5|263.7|263.5|263.6|263.4|0
1636648020000|2021-11-11 16:27:00|263.6|263.4|263.7|263.5|263.7|263.5|263.6|263.4|657
1636648030000|2021-11-11 16:27:10|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|0
1636648040000|2021-11-11 16:27:20|263.7|263.5|263.7|263.4|263.7|263.5|263.6|263.4|0
1636648050000|2021-11-11 16:27:30|263.6|263.3|263.7|263.5|263.7|263.5|263.6|263.3|9
1636648060000|2021-11-11 16:27:40|263.6|263.4|263.6|263.4|263.7|263.5|263.6|263.4|0
1636648090000|2021-11-11 16:28:10|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|36
1636648110000|2021-11-11 16:28:30|263.6|263.4|263.6|263.4|263.7|263.5|263.6|263.4|0
1636648130000|2021-11-11 16:28:50|263.7|263.5|263.7|263.4|263.8|263.5|263.7|263.4|2133
1636648140000|2021-11-11 16:29:00|263.6||263.6||263.6||263.6||0
1636648150000|2021-11-11 16:29:10|263.7|263.5|263.7|263.4|263.7|263.5|263.7|263.4|0
1636648160000|2021-11-11 16:29:20|263.8|263.5|263.8|263.5|263.8|263.5|263.7|263.4|0
1636648170000|2021-11-11 16:29:30|263.7|263.4|263.7|263.5|263.7|263.5|263.7|263.4|0
1636648180000|2021-11-11 16:29:40|263.8|263.4|263.7|263.4|263.8|263.5|263.6|263.4|0
1636704020000|2021-11-12 08:00:20|263.1|262.9|263.2|262.8|263.4|263|262.9|262.6|67591
1636704030000|2021-11-12 08:00:30|263.1|262.7|263|262.6|263.1|262.7|263|262.6|0
1636704040000|2021-11-12 08:00:40|262.9|262.5|262.8|262.5|263|262.7|262.7|262.3|35446
1636704050000|2021-11-12 08:00:50|262.9|262.6|263.2|262.8|263.2|262.9|262.9|262.6|3419
1636704120000|2021-11-12 08:02:00|263.1|262.7|263|262.7|263.1|262.9|262.8|262.6|23051
1636704130000|2021-11-12 08:02:10|263.1||263||263.1||263||0
1636704160000|2021-11-12 08:02:40|262.9|262.6|262.9|262.7|262.9|262.7|262.9|262.6|2339
1636704170000|2021-11-12 08:02:50||262.6||262.6||262.6||262.6|0
1636704180000|2021-11-12 08:03:00|262.8|262.5|262.8|262.5|262.8|262.5|262.8|262.5|1952
1636704210000|2021-11-12 08:03:30|262.7|262.4|262.6|262.3|262.7|262.4|262.6|262.3|0
1636704220000|2021-11-12 08:03:40|262.5||262.5||262.5||262.5||919
1636704240000|2021-11-12 08:04:00||262.2||262.2||262.2||262.2|0
1636704250000|2021-11-12 08:04:10||262.3||262.3||262.3||262.3|0
1636704280000|2021-11-12 08:04:40|||||||||1103
1636704290000|2021-11-12 08:04:50|262.6|262.4|262.5|262.4|262.6|262.4|262.5|262.4|0
1636704300000|2021-11-12 08:05:00|262.6|262.5|262.7|262.5|262.8|262.7|262.6|262.5|7742
1636704310000|2021-11-12 08:05:10|262.6|262.4|262.6|262.4|262.7|262.4|262.6|262.4|2823
1636704340000|2021-11-12 08:05:40|262.5|262.3|262.2|262|262.5|262.3|262.2|262|17655
1636704350000|2021-11-12 08:05:50|262.1|261.9|262.3|262|262.3|262|262.1|261.9|99339
1636704360000|2021-11-12 08:06:00|262.4|262.1|262.5|262.2|262.5|262.2|262.4|262.1|2200
1636704380000|2021-11-12 08:06:20|262.6|262.3|262.7|262.4|262.8|262.4|262.6|262.3|23947
1636704390000|2021-11-12 08:06:30||262.3||262.3||262.3||262.3|0
1636704400000|2021-11-12 08:06:40|262.8|262.4|262.7|262.5|262.9|262.6|262.7|262.4|0
1636704410000|2021-11-12 08:06:50|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|1300
1636704420000|2021-11-12 08:07:00|262.7|262.5|262.8|262.5|262.8|262.5|262.6|262.5|0
1636704430000|2021-11-12 08:07:10|262.9|262.6|263|262.7|263|262.7|262.9|262.6|0
1636704440000|2021-11-12 08:07:20|263.1|262.8|263.3|263|263.3|263.1|263|262.8|17925
1636704450000|2021-11-12 08:07:30|263.2||263.2||263.2||263.2||0
1636704460000|2021-11-12 08:07:40|263.3||263.2||263.3||263.2||0
1636704480000|2021-11-12 08:08:00|263.1||263.1||263.1||263.1||0
1636704490000|2021-11-12 08:08:10|263.2||263.2||263.2||263.2||0
1636704510000|2021-11-12 08:08:30|263.1|263.1|263.1|263|263.1|263.1|263.1|263|2518
1636704520000|2021-11-12 08:08:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|2200
1636704540000|2021-11-12 08:09:00|263.3||263.3||263.3||263.3||1099
1636704560000|2021-11-12 08:09:20|263.4||263.4||263.4||263.4||93
1636704570000|2021-11-12 08:09:30||263||263.1||263.1||263|1
1636704580000|2021-11-12 08:09:40|263.3|263|263.2|263|263.3|263|263.2|263|0
1636704640000|2021-11-12 08:10:40|263.3|263.1|263.3|263.1|263.3|263.1|263.3|263.1|0
1636704650000|2021-11-12 08:10:50|263.4|263.2|263.4|263.3|263.5|263.3|263.4|263.2|1426
1636704670000|2021-11-12 08:11:10|263.5|263.4|263.4|263.2|263.6|263.4|263.4|263.2|11143
1636704680000|2021-11-12 08:11:20|263.5||263.6||263.6||263.5||0
1636704690000|2021-11-12 08:11:30|263.5||263.5||263.5||263.5||0
1636704720000|2021-11-12 08:12:00|263.4||263.4||263.4||263.4||0
1636704740000|2021-11-12 08:12:20|263.3|263.1|263.2|263|263.3|263.1|263.2|263|34884
1636704760000|2021-11-12 08:12:40|263.1||263.1||263.1||263.1||0
1636704770000|2021-11-12 08:12:50|||||||||936
1636704790000|2021-11-12 08:13:10||262.9||262.9||262.9||262.9|10745
1636704800000|2021-11-12 08:13:20|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1636704810000|2021-11-12 08:13:30||262.8||262.7||262.8||262.7|0
1636704830000|2021-11-12 08:13:50|262.8||262.8||262.8||262.8||0
1636704860000|2021-11-12 08:14:20|262.9|262.8|262.9|262.8|263|262.8|262.8|262.7|5528
1636704890000|2021-11-12 08:14:50|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|11822
1636704930000|2021-11-12 08:15:30|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|4138
1636704940000|2021-11-12 08:15:40|262.9|262.7|262.9|262.7|262.9|262.8|262.9|262.7|4751
1636704950000|2021-11-12 08:15:50|263|262.8|263.1|263|263.1|263|263|262.8|8680
1636704960000|2021-11-12 08:16:00|263.2|263.1|263.3|263.1|263.3|263.1|263.1|263|6064
1636704990000|2021-11-12 08:16:30|263.2|263|263.1|263|263.2|263|263.1|263|4685
1636705000000|2021-11-12 08:16:40|263|262.9|263.1|262.9|263.1|262.9|263|262.9|10
1636705010000|2021-11-12 08:16:50|263|262.8|263|262.8|263|262.8|263|262.8|1195
1636705030000|2021-11-12 08:17:10|262.9|262.9|263.1|262.9|263.1|263|262.9|262.9|3307
1636705040000|2021-11-12 08:17:20||263||263||263||262.9|0
1636705050000|2021-11-12 08:17:30|263.2||263.1||263.2||263.1||0
1636705060000|2021-11-12 08:17:40|263|262.9|262.9|262.7|263|262.9|262.9|262.7|3000
1636705080000|2021-11-12 08:18:00|262.8|262.8|263|262.8|263|262.8|262.8|262.8|6500
1636705090000|2021-11-12 08:18:10|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|3106
1636705100000|2021-11-12 08:18:20|262.9|262.8|263|262.8|263|262.9|262.9|262.8|4513
1636705110000|2021-11-12 08:18:30|262.9||263||263||262.9||0
1636705120000|2021-11-12 08:18:40|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|0
1636705130000|2021-11-12 08:18:50|263||263.1||263.1||263||0
1636705140000|2021-11-12 08:19:00|263.2|263|263.4|263.2|263.4|263.2|263.2|263|17198
1636705160000|2021-11-12 08:19:20|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263.1|18048
1636705170000|2021-11-12 08:19:30|263.1|263|263.2|263|263.2|263|263.1|263|5640
1636705220000|2021-11-12 08:20:20|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263.1|30759
1636705260000|2021-11-12 08:21:00||263||263||263||263|1
1636705270000|2021-11-12 08:21:10|263.1|262.9|263|262.8|263.1|262.9|263|262.8|3279
1636705290000|2021-11-12 08:21:30|262.9||263||263||262.9||0
1636705300000|2021-11-12 08:21:40||262.9||262.9||262.9||262.9|0
1636705310000|2021-11-12 08:21:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1636705370000|2021-11-12 08:22:50|263|262.9|263|262.9|263|262.9|263|262.9|1438
1636705380000|2021-11-12 08:23:00||262.8||262.8||262.8||262.8|2878
1636705390000|2021-11-12 08:23:10|263.1|262.9|263|262.9|263.1|262.9|263|262.9|0
1636705410000|2021-11-12 08:23:30|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|2500
1636705440000|2021-11-12 08:24:00|263|262.9|263|262.9|263|262.9|263|262.9|919
1636705450000|2021-11-12 08:24:10||262.8||262.8||262.8||262.8|0
1636705470000|2021-11-12 08:24:30||262.9||262.9||262.9||262.9|0
1636705480000|2021-11-12 08:24:40|||||||||48
1636705520000|2021-11-12 08:25:20|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|10724
1636705530000|2021-11-12 08:25:30|263|262.9|263|262.9|263|262.9|263|262.9|0
1636705550000|2021-11-12 08:25:50|263.1|263|263.1|263|263.1|263|263.1|263|165
1636705560000|2021-11-12 08:26:00|263.2|263.1|263.1|263|263.2|263.1|263|262.9|21522
1636705590000|2021-11-12 08:26:30|263|262.9|263.1|262.9|263.1|262.9|263|262.9|6160
1636705620000|2021-11-12 08:27:00||263||263||263||263|0
1636705630000|2021-11-12 08:27:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3276
1636705660000|2021-11-12 08:27:40|263.3|263|263.1|262.9|263.3|263|263.1|262.9|22269
1636705670000|2021-11-12 08:27:50|263||263.1||263.1||263||0
1636705680000|2021-11-12 08:28:00|263||263.1||263.1||263||0
1636705690000|2021-11-12 08:28:10|263||263||263||263||1500
1636705700000|2021-11-12 08:28:20|262.9|262.8|263|262.8|263|262.8|262.9|262.8|0
1636705730000|2021-11-12 08:28:50|262.9|262.7|262.9|262.8|262.9|262.8|262.8|262.7|11720
1636705810000|2021-11-12 08:30:10|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|10905
1636705840000|2021-11-12 08:30:40|262.8||262.8||262.8||262.8||0
1636705850000|2021-11-12 08:30:50|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.8|14947
1636705860000|2021-11-12 08:31:00|263|262.9|263|262.9|263|262.9|263|262.8|12217
1636705870000|2021-11-12 08:31:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|10888
1636705890000|2021-11-12 08:31:30|263|262.9|263|262.8|263|262.9|263|262.8|9000
1636705920000|2021-11-12 08:32:00|262.9|262.9|262.9|262.8|262.9|262.9|262.9|262.8|2867
1636705930000|2021-11-12 08:32:10|263||263||263||263||3157
1636705970000|2021-11-12 08:32:50|262.9|262.7|262.8|262.7|262.9|262.8|262.8|262.7|7575
1636706000000|2021-11-12 08:33:20|||||||||101
1636706020000|2021-11-12 08:33:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4790
1636706030000|2021-11-12 08:33:50|263|262.9|263|262.9|263|262.9|263|262.9|3262
1636706050000|2021-11-12 08:34:10|262.9|262.8|263|262.8|263|262.8|262.9|262.8|793
1636706190000|2021-11-12 08:36:30|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|794
1636706210000|2021-11-12 08:36:50||262.8||262.8||262.8||262.8|0
1636706250000|2021-11-12 08:37:30||262.7||262.7||262.7||262.7|761
1636706290000|2021-11-12 08:38:10||262.8||262.7||262.8||262.7|2500
1636706300000|2021-11-12 08:38:20|||||||||8
1636706330000|2021-11-12 08:38:50||262.8||262.8||262.8||262.8|0
1636706350000|2021-11-12 08:39:10||262.7||262.8||262.8||262.7|3284
1636706370000|2021-11-12 08:39:30||262.7||262.7||262.7||262.7|0
1636706410000|2021-11-12 08:40:10|262.8||262.8||262.8||262.8||0
1636706490000|2021-11-12 08:41:30|262.7|262.6|262.9|262.8|262.9|262.8|262.7|262.6|26187
1636706510000|2021-11-12 08:41:50|263|262.9|263|262.9|263|262.9|263|262.9|10917
1636706550000|2021-11-12 08:42:30|263.1|263|263.1|263|263.1|263|263.1|263|2196
1636706560000|2021-11-12 08:42:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|443
1636706600000|2021-11-12 08:43:20|263.3||263.3||263.3||263.3||6417
1636706620000|2021-11-12 08:43:40|263.2|263|263.1|263|263.2|263|263.1|263|8235
1636706630000|2021-11-12 08:43:50|263.2||263.1||263.2||263.1||0
1636706670000|2021-11-12 08:44:30|263.2|263.1|263.2|263|263.2|263.1|263.2|263|4495
1636706680000|2021-11-12 08:44:40||263.1||263.1||263.1||263.1|0
1636706710000|2021-11-12 08:45:10|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|769
1636706730000|2021-11-12 08:45:30|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|3486
1636706740000|2021-11-12 08:45:40|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|3929
1636706750000|2021-11-12 08:45:50||263.3||263.3||263.3||263.3|0
1636706770000|2021-11-12 08:46:10|263.5||263.5||263.5||263.5||0
1636706820000|2021-11-12 08:47:00|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|0
1636706840000|2021-11-12 08:47:20|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|17963
1636706850000|2021-11-12 08:47:30|263.3|263.1|263.3|263.1|263.3|263.1|263.1|263|13909
1636706860000|2021-11-12 08:47:40||263.2||263.2||263.2||263.2|0
1636706900000|2021-11-12 08:48:20||263.1||263.1||263.1||263.1|3893
1636706920000|2021-11-12 08:48:40||263.2||263.1||263.2||263.1|4331
1636706940000|2021-11-12 08:49:00||263.2||263.2||263.2||263.2|0
1636706960000|2021-11-12 08:49:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4729
1636706970000|2021-11-12 08:49:30|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|0
1636706980000|2021-11-12 08:49:40|263.3||263.3||263.3||263.3||0
1636706990000|2021-11-12 08:49:50|263.4||263.4||263.4||263.4||0
1636707000000|2021-11-12 08:50:00|263.3||263.3||263.3||263.3||0
1636707030000|2021-11-12 08:50:30|263.2|263.1|263.2|263.1|263.2|263.2|263.2|263.1|6037
1636707070000|2021-11-12 08:51:10|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|8598
1636707090000|2021-11-12 08:51:30|263.1|263|262.9|262.7|263.1|263|262.9|262.7|14642
1636707110000|2021-11-12 08:51:50|262.8||262.8||262.8||262.8||2941
1636707120000|2021-11-12 08:52:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1725
1636707130000|2021-11-12 08:52:10|263|262.9|263|262.8|263|262.9|262.9|262.8|1553
1636707170000|2021-11-12 08:52:50||262.9||262.9||262.9||262.9|0
1636707190000|2021-11-12 08:53:10|263.1|263|263.1|262.9|263.1|263|263|262.9|10273
1636707200000|2021-11-12 08:53:20||263||263||263||263|0
1636707210000|2021-11-12 08:53:30|263|262.9|263.1|262.9|263.1|262.9|263|262.9|5089
1636707230000|2021-11-12 08:53:50||263||263||263||263|0
1636707240000|2021-11-12 08:54:00|263.2||263.1||263.2||263.1||6296
1636707250000|2021-11-12 08:54:10|263|262.9|263|262.9|263.1|262.9|263|262.9|761
1636707270000|2021-11-12 08:54:30||262.8||262.8||262.8||262.8|4187
1636707290000|2021-11-12 08:54:50||262.9||262.8||262.9||262.8|1063
1636707300000|2021-11-12 08:55:00||262.9||262.9||262.9||262.9|0
1636707330000|2021-11-12 08:55:30|263.1|263|263|262.9|263.1|263|263|262.9|13017
1636707350000|2021-11-12 08:55:50|263.1||263||263.1||263||0
1636707360000|2021-11-12 08:56:00|263.1|263|263.1|263|263.1|263|263.1|263|3603
1636707370000|2021-11-12 08:56:10||262.9||262.9||262.9||262.9|761
1636707380000|2021-11-12 08:56:20|263||263.1||263.1||263||0
1636707410000|2021-11-12 08:56:50||263||263||263||263|0
1636707430000|2021-11-12 08:57:10|263|262.9|263.1|262.9|263.1|262.9|263|262.9|10274
1636707440000|2021-11-12 08:57:20|263.2|263|263.2|263|263.2|263.1|263.2|263|17923
1636707460000|2021-11-12 08:57:40||263.1||263.1||263.1||263.1|0
1636707470000|2021-11-12 08:57:50|263.3|263|263.2|263|263.3|263|263.2|263|761
1636707480000|2021-11-12 08:58:00||263.1||263.1||263.1||263.1|0
1636707490000|2021-11-12 08:58:10||263||263.1||263.1||263|2913
1636707500000|2021-11-12 08:58:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1437
1636707550000|2021-11-12 08:59:10|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|13440
1636707560000|2021-11-12 08:59:20|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|3894
1636707570000|2021-11-12 08:59:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|594
1636707600000|2021-11-12 09:00:00|263.6|263.3|263.6|263.5|263.6|263.5|263.6|263.3|9682
1636707610000|2021-11-12 09:00:10|263.5|263.4|263.6|263.4|263.6|263.5|263.5|263.4|12912
1636707620000|2021-11-12 09:00:20|263.7|263.5|263.6|263.4|263.7|263.5|263.6|263.4|27767
1636707680000|2021-11-12 09:01:20||263.5||263.5||263.5||263.5|0
1636707740000|2021-11-12 09:02:20|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.4|15455
1636707770000|2021-11-12 09:02:50|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|719
1636707810000|2021-11-12 09:03:30|263.7|263.5|263.6|263.5|263.7|263.5|263.6|263.4|19304
1636707820000|2021-11-12 09:03:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.5|483
1636707840000|2021-11-12 09:04:00|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.7|22840
1636707850000|2021-11-12 09:04:10|||||||||1138
1636707930000|2021-11-12 09:05:30|||||||||186
1636707940000|2021-11-12 09:05:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|2494
1636707960000|2021-11-12 09:06:00|||||||||853
1636707990000|2021-11-12 09:06:30|264|263.9|264|263.9|264|263.9|264|263.9|564
1636708000000|2021-11-12 09:06:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|6714
1636708020000|2021-11-12 09:07:00|264|263.9|264|263.9|264|263.9|264|263.9|9807
1636708040000|2021-11-12 09:07:20|264.1|264|264.1|263.9|264.1|264|264|263.9|144926
1636708050000|2021-11-12 09:07:30|264|264|264.1|263.9|264.1|264|264|263.9|9798
1636708060000|2021-11-12 09:07:40|264||264||264||264||0
1636708100000|2021-11-12 09:08:20|264.1||264.1||264.1||264.1||0
1636708120000|2021-11-12 09:08:40|264||264||264||264||0
1636708170000|2021-11-12 09:09:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|9615
1636708180000|2021-11-12 09:09:40|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|2288
1636708190000|2021-11-12 09:09:50|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|2604
1636708200000|2021-11-12 09:10:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|3897
1636708220000|2021-11-12 09:10:20|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|13588
1636708230000|2021-11-12 09:10:30||263.8||263.7||263.8||263.7|0
1636708240000|2021-11-12 09:10:40||263.8||263.7||263.8||263.7|0
1636708260000|2021-11-12 09:11:00||263.8||263.8||263.8||263.8|0
1636708380000|2021-11-12 09:13:00|264|263.9|264|263.9|264|263.9|264|263.9|775
1636708400000|2021-11-12 09:13:20|264.1|264|264.1|263.9|264.2|264.1|264.1|263.9|90868
1636708410000|2021-11-12 09:13:30||264||264||264||264|0
1636708460000|2021-11-12 09:14:20|264|263.9|264.1|264|264.1|264|264|263.9|6765
1636708480000|2021-11-12 09:14:40|264|263.9|264|263.9|264.1|264|264|263.9|5000
1636708500000|2021-11-12 09:15:00||263.8||263.8||263.8||263.8|1564
1636708530000|2021-11-12 09:15:30|263.9||263.9||263.9||263.9||0
1636708540000|2021-11-12 09:15:40|||||||||1000
1636708550000|2021-11-12 09:15:50|||||||||1958
1636708570000|2021-11-12 09:16:10|||||||||280
1636708610000|2021-11-12 09:16:50|264|263.9|264|263.9|264|263.9|264|263.9|1724
1636708670000|2021-11-12 09:17:50|264.1|264|264.1|263.9|264.1|264|264.1|263.9|932
1636708690000|2021-11-12 09:18:10||264||264||264||264|0
1636708730000|2021-11-12 09:18:50|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|20828
1636708790000|2021-11-12 09:19:50|||||||||972
1636708800000|2021-11-12 09:20:00|264.4||264.4||264.4||264.3||5868
1636708810000|2021-11-12 09:20:10|264.3||264.3||264.3||264.3||0
1636708900000|2021-11-12 09:21:40|||||||||37
1636708950000|2021-11-12 09:22:30|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|23010
1636709070000|2021-11-12 09:24:30|264.3||264.2||264.3||264.2||5786
1636709080000|2021-11-12 09:24:40|264.3||264.3||264.3||264.3||771
1636709090000|2021-11-12 09:24:50|264.2|264.2|264.3|264.2|264.3|264.2|264.2|264.2|4960
1636709120000|2021-11-12 09:25:20|264.4|264.3|264.4|264.3|264.5|264.3|264.4|264.3|31575
1636709130000|2021-11-12 09:25:30|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|0
1636709170000|2021-11-12 09:26:10||264.3||264.3||264.3||264.3|0
1636709220000|2021-11-12 09:27:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|9694
1636709230000|2021-11-12 09:27:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|3028
1636709240000|2021-11-12 09:27:20|264.3|264.2|264.3|264.2|264.4|264.2|264.3|264.2|7673
1636709300000|2021-11-12 09:28:20|||||||||500
1636709340000|2021-11-12 09:29:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|8556
1636709390000|2021-11-12 09:29:50||264.2||264.2||264.2||264.2|803
1636709400000|2021-11-12 09:30:00|264.3||264.4||264.4||264.3||3352
1636709440000|2021-11-12 09:30:40|264.3|264.3|264.2|264.1|264.4|264.3|264.2|264.1|22135
1636709470000|2021-11-12 09:31:10|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|12978
1636709480000|2021-11-12 09:31:20|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|50
1636709570000|2021-11-12 09:32:50||264.3||264.3||264.3||264.3|0
1636709640000|2021-11-12 09:34:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|2991
1636709660000|2021-11-12 09:34:20|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|36870
1636709670000|2021-11-12 09:34:30|264.5||264.5||264.5||264.5||0
1636709690000|2021-11-12 09:34:50|264.6||264.6||264.6||264.6||500
1636709710000|2021-11-12 09:35:10||264.5||264.5||264.5||264.5|0
1636709720000|2021-11-12 09:35:20|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|87
1636709730000|2021-11-12 09:35:30|264.5||264.5||264.5||264.5||0
1636709840000|2021-11-12 09:37:20|264.6||264.6||264.6||264.6||0
1636709890000|2021-11-12 09:38:10|264.5|264.5|264.6|264.5|264.6|264.5|264.5|264.5|3500
1636709900000|2021-11-12 09:38:20|||||||||11
1636709920000|2021-11-12 09:38:40|||||||||10000
1636709970000|2021-11-12 09:39:30|264.7||264.6||264.7||264.6||26532
1636710080000|2021-11-12 09:41:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|4298
1636710110000|2021-11-12 09:41:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|6207
1636710120000|2021-11-12 09:42:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|756
1636710160000|2021-11-12 09:42:40|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|16653
1636710180000|2021-11-12 09:43:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|9555
1636710200000|2021-11-12 09:43:20|264.7|264.6|264.7|264.6|264.7|264.6|264.6|264.5|23353
1636710230000|2021-11-12 09:43:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|22077
1636710290000|2021-11-12 09:44:50|264.9||264.8||264.9||264.8||13997
1636710300000|2021-11-12 09:45:00|||||||||46
1636710330000|2021-11-12 09:45:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|516
1636710390000|2021-11-12 09:46:30|265|264.9|264.9|264.8|265|264.9|264.9|264.8|33231
1636710400000|2021-11-12 09:46:40|||||||||36
1636710600000|2021-11-12 09:50:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|10279
1636710630000|2021-11-12 09:50:30|264.7|264.6|264.7|264.6|264.7|264.6|264.6|264.5|17753
1636710660000|2021-11-12 09:51:00|||||||||500
1636710680000|2021-11-12 09:51:20|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|34972
1636710690000|2021-11-12 09:51:30|264.7||264.8||264.8||264.7||0
1636710730000|2021-11-12 09:52:10|264.7||264.7||264.7||264.7||0
1636710790000|2021-11-12 09:53:10|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|9422
1636710800000|2021-11-12 09:53:20|||||||||70
1636710870000|2021-11-12 09:54:30|||||||||5588
1636710920000|2021-11-12 09:55:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|10473
1636711130000|2021-11-12 09:58:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|50643
1636711160000|2021-11-12 09:59:20|264.9||264.8||264.9||264.8||0
1636711200000|2021-11-12 10:00:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|8345
1636711220000|2021-11-12 10:00:20|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|11115
1636711240000|2021-11-12 10:00:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|863
1636711330000|2021-11-12 10:02:10|264.7||264.7||264.7||264.7||6807
1636711340000|2021-11-12 10:02:20|264.6||264.6||264.6||264.6||0
1636711390000|2021-11-12 10:03:10|||||||||4690
1636711430000|2021-11-12 10:03:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|7220
1636711440000|2021-11-12 10:04:00|||||||||50
1636711480000|2021-11-12 10:04:40|||||||||2100
1636711500000|2021-11-12 10:05:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.4|17863
1636711510000|2021-11-12 10:05:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|0
1636711600000|2021-11-12 10:06:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|13638
1636711680000|2021-11-12 10:08:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|6377
1636711760000|2021-11-12 10:09:20|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|11978
1636711780000|2021-11-12 10:09:40|||||||||2757
1636711890000|2021-11-12 10:11:30|264.8|264.7|264.8|264.6|264.8|264.7|264.7|264.6|15891
1636711900000|2021-11-12 10:11:40||264.7||264.7||264.7||264.7|0
1636711920000|2021-11-12 10:12:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|2942
1636711930000|2021-11-12 10:12:10|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|11992
1636711950000|2021-11-12 10:12:30|264.5||264.5||264.5||264.5||0
1636711960000|2021-11-12 10:12:40|||||||||40
1636711990000|2021-11-12 10:13:10|||||||||195
1636712000000|2021-11-12 10:13:20|||||||||3
1636712020000|2021-11-12 10:13:40|||||||||379
1636712080000|2021-11-12 10:14:40|||||||||525
1636712100000|2021-11-12 10:15:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|8502
1636712110000|2021-11-12 10:15:10|||||||||1000
1636712130000|2021-11-12 10:15:30|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|13760
1636712160000|2021-11-12 10:16:00|264.5|264.4|264.6|264.4|264.6|264.5|264.5|264.4|9626
1636712190000|2021-11-12 10:16:30||264.5||264.5||264.5||264.5|0
1636712200000|2021-11-12 10:16:40|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|16585
1636712280000|2021-11-12 10:18:00||264.4||264.3||264.4||264.3|786
1636712300000|2021-11-12 10:18:20|||||||||526
1636712340000|2021-11-12 10:19:00||264.4||264.4||264.4||264.4|0
1636712380000|2021-11-12 10:19:40|264.6||264.6||264.6||264.6||0
1636712390000|2021-11-12 10:19:50|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|11798
1636712420000|2021-11-12 10:20:20|264.4||264.4||264.4||264.4||0
1636712440000|2021-11-12 10:20:40|||||||||497
1636712460000|2021-11-12 10:21:00|264.5||264.4||264.5||264.4||5721
1636712480000|2021-11-12 10:21:20|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|3996
1636712510000|2021-11-12 10:21:50||264.4||264.3||264.4||264.3|0
1636712550000|2021-11-12 10:22:30|264.4||264.4||264.4||264.4||0
1636712640000|2021-11-12 10:24:00|264.5||264.4||264.5||264.4||4268
1636712650000|2021-11-12 10:24:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|757
1636712720000|2021-11-12 10:25:20|264.4|264.3|264.4|264.3|264.5|264.3|264.4|264.3|6161
1636712820000|2021-11-12 10:27:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|22115
1636712840000|2021-11-12 10:27:20|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|782
1636712850000|2021-11-12 10:27:30|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|11184
1636712940000|2021-11-12 10:29:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|5458
1636712990000|2021-11-12 10:29:50|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|18410
1636713030000|2021-11-12 10:30:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.3|8477
1636713060000|2021-11-12 10:31:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|0
1636713070000|2021-11-12 10:31:10|264.7||264.6||264.7||264.6||0
1636713120000|2021-11-12 10:32:00|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|19355
1636713140000|2021-11-12 10:32:20|264.6||264.6||264.6||264.6||0
1636713150000|2021-11-12 10:32:30|264.7||264.6||264.7||264.6||730
1636713160000|2021-11-12 10:32:40||264.4||264.5||264.5||264.4|6337
1636713170000|2021-11-12 10:32:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|83
1636713180000|2021-11-12 10:33:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|757
1636713190000|2021-11-12 10:33:10|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|2500
1636713240000|2021-11-12 10:34:00||264.5||264.5||264.5||264.5|919
1636713250000|2021-11-12 10:34:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|767
1636713350000|2021-11-12 10:35:50|||||||||919
1636713510000|2021-11-12 10:38:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|8509
1636713520000|2021-11-12 10:38:40|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|16047
1636713570000|2021-11-12 10:39:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|3960
1636713590000|2021-11-12 10:39:50|264.6||264.6||264.6||264.6||7500
1636713610000|2021-11-12 10:40:10|264.5||264.5||264.5||264.5||2722
1636713650000|2021-11-12 10:40:50|||||||||378
1636713660000|2021-11-12 10:41:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|17804
1636713750000|2021-11-12 10:42:30|||||||||3000
1636713920000|2021-11-12 10:45:20|264.6||264.6||264.6||264.6||3260
1636713960000|2021-11-12 10:46:00||264.5||264.5||264.5||264.5|0
1636714080000|2021-11-12 10:48:00|264.5|264.3|264.4|264.2|264.5|264.4|264.3|264.2|63696
1636714090000|2021-11-12 10:48:10||264.3||264.3||264.3||264.3|0
1636714100000|2021-11-12 10:48:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|7038
1636714160000|2021-11-12 10:49:20|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|3320
1636714170000|2021-11-12 10:49:30|264.3||264.3||264.3||264.3||757
1636714210000|2021-11-12 10:50:10|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|20625
1636714240000|2021-11-12 10:50:40|264.3||264.3||264.3||264.3||2200
1636714400000|2021-11-12 10:53:20|264.4|264.3|264.4|264.3|264.4|264.3|264.3|264.2|7700
1636714450000|2021-11-12 10:54:10|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|3062
1636714580000|2021-11-12 10:56:20|||||||||7071
1636714590000|2021-11-12 10:56:30|264.6||264.6||264.6||264.6||9428
1636714620000|2021-11-12 10:57:00|264.5|264.3|264.4|264.3|264.5|264.4|264.4|264.3|16911
1636714630000|2021-11-12 10:57:10||264.2||264.2||264.2||264.2|651
1636714650000|2021-11-12 10:57:30||264.3||264.3||264.3||264.3|0
1636714730000|2021-11-12 10:58:50|||||||||490
1636715010000|2021-11-12 11:03:30|264.5||264.5||264.5||264.5||0
1636715020000|2021-11-12 11:03:40|264.4||264.4||264.4||264.4||0
1636715030000|2021-11-12 11:03:50|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|19832
1636715080000|2021-11-12 11:04:40||264.2||264.3||264.3||264.2|3117
1636715110000|2021-11-12 11:05:10|||||||||1195
1636715170000|2021-11-12 11:06:10|||||||||1063
1636715230000|2021-11-12 11:07:10|||||||||919
1636715270000|2021-11-12 11:07:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|29703
1636715280000|2021-11-12 11:08:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|6055
1636715330000|2021-11-12 11:08:50|264.5||264.5||264.5||264.5||773
1636715390000|2021-11-12 11:09:50|264.6|264.4|264.4|264.3|264.6|264.4|264.4|264.3|28230
1636715490000|2021-11-12 11:11:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|8022
1636715500000|2021-11-12 11:11:40|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|18702
1636715530000|2021-11-12 11:12:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|1286
1636715560000|2021-11-12 11:12:40|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|11012
1636715630000|2021-11-12 11:13:50|264.5||264.5||264.5||264.5||2794
1636715660000|2021-11-12 11:14:20||264.4||264.4||264.4||264.4|0
1636715730000|2021-11-12 11:15:30|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|15700
1636715840000|2021-11-12 11:17:20|264.6||264.5||264.6||264.5||5448
1636716110000|2021-11-12 11:21:50|||||||||919
1636716130000|2021-11-12 11:22:10|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|919
1636716320000|2021-11-12 11:25:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|22
1636716400000|2021-11-12 11:26:40|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|10681
1636716420000|2021-11-12 11:27:00|264.8||264.7||264.8||264.7||7108
1636716430000|2021-11-12 11:27:10|264.8|264.7|264.8|264.7|264.8|264.7|264.7|264.7|16177
1636716450000|2021-11-12 11:27:30|264.9||264.9||264.9||264.9||0
1636716460000|2021-11-12 11:27:40|264.8||264.8||264.8||264.8||2080
1636716490000|2021-11-12 11:28:10|||||||||14
1636716540000|2021-11-12 11:29:00|||||||||11
1636716560000|2021-11-12 11:29:20|||||||||15
1636716580000|2021-11-12 11:29:40|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|14901
1636716600000|2021-11-12 11:30:00|264.6||264.6||264.6||264.6||38380
1636716610000|2021-11-12 11:30:10|264.7||264.7||264.7||264.7||457
1636716630000|2021-11-12 11:30:30|264.6||264.7||264.7||264.6||2348
1636716690000|2021-11-12 11:31:30|264.6||264.7||264.7||264.6||49
1636716720000|2021-11-12 11:32:00|264.6||264.6||264.6||264.6||0
1636716790000|2021-11-12 11:33:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|10680
1636716820000|2021-11-12 11:33:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|4635
1636716890000|2021-11-12 11:34:50|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|4416
1636716920000|2021-11-12 11:35:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2174
1636716950000|2021-11-12 11:35:50|||||||||919
1636717040000|2021-11-12 11:37:20|||||||||1422
1636717120000|2021-11-12 11:38:40|||||||||18
1636717170000|2021-11-12 11:39:30|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|14987
1636717180000|2021-11-12 11:39:40|264.4||264.4||264.5||264.4||0
1636717260000|2021-11-12 11:41:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|7518
1636717340000|2021-11-12 11:42:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|3240
1636717400000|2021-11-12 11:43:20|264.5||264.4||264.5||264.4||4011
1636717450000|2021-11-12 11:44:10|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|5764
1636717460000|2021-11-12 11:44:20|264.4||264.4||264.4||264.4||0
1636717470000|2021-11-12 11:44:30|264.5||264.5||264.5||264.5||0
1636717490000|2021-11-12 11:44:50|264.4||264.4||264.4||264.4||0
1636717510000|2021-11-12 11:45:10|264.5||264.5||264.5||264.4||686
1636717540000|2021-11-12 11:45:40|264.4||264.4||264.4||264.4||0
1636717550000|2021-11-12 11:45:50|264.5||264.4||264.5||264.4||0
1636717570000|2021-11-12 11:46:10|||||||||8398
1636717620000|2021-11-12 11:47:00|264.5||264.4||264.5||264.4||3292
1636717750000|2021-11-12 11:49:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4768
1636717790000|2021-11-12 11:49:50|||||||||59
1636717810000|2021-11-12 11:50:10|||||||||28
1636717820000|2021-11-12 11:50:20|264.4|264.3|264.4|264.3|264.5|264.3|264.4|264.3|4047
1636717850000|2021-11-12 11:50:50|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|13838
1636717860000|2021-11-12 11:51:00||264.4||264.4||264.4||264.4|0
1636717900000|2021-11-12 11:51:40|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|20981
1636717910000|2021-11-12 11:51:50|264.4|264.3|264.4|264.2|264.4|264.3|264.4|264.2|7491
1636717940000|2021-11-12 11:52:20|264.3||264.4||264.4||264.3||3350
1636718020000|2021-11-12 11:53:40|264.3||264.3||264.3||264.3||54
1636718040000|2021-11-12 11:54:00|||||||||3170
1636718060000|2021-11-12 11:54:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|15842
1636718070000|2021-11-12 11:54:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|3270
1636718100000|2021-11-12 11:55:00|264.4|264.3|264.4|264.2|264.4|264.3|264.4|264.2|7853
1636718150000|2021-11-12 11:55:50||264.3||264.3||264.3||264.3|0
1636718220000|2021-11-12 11:57:00|||||||||36
1636718240000|2021-11-12 11:57:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|6384
1636718280000|2021-11-12 11:58:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|14269
1636718290000|2021-11-12 11:58:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|778
1636718340000|2021-11-12 11:59:00|||||||||31
1636718380000|2021-11-12 11:59:40||264.1||264.2||264.2||264.1|2010
1636718390000|2021-11-12 11:59:50|||||||||60
1636718400000|2021-11-12 12:00:00||264.1||264.2||264.2||264.1|1248
1636718420000|2021-11-12 12:00:20|||||||||13
1636718430000|2021-11-12 12:00:30|||||||||100
1636718490000|2021-11-12 12:01:30|||||||||2000
1636718560000|2021-11-12 12:02:40||264.1||264.2||264.2||264.1|3720
1636718670000|2021-11-12 12:04:30|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|11678
1636718730000|2021-11-12 12:05:30|||||||||10000
1636718750000|2021-11-12 12:05:50|||||||||942
1636718860000|2021-11-12 12:07:40|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|11761
1636718890000|2021-11-12 12:08:10|||||||||4498
1636718940000|2021-11-12 12:09:00|||||||||601
1636718970000|2021-11-12 12:09:30|||||||||1000
1636719000000|2021-11-12 12:10:00|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|18103
1636719040000|2021-11-12 12:10:40|||||||||7000
1636719070000|2021-11-12 12:11:10|264.4||264.3||264.4||264.3||2723
1636719080000|2021-11-12 12:11:20|264.4||264.4||264.4||264.3||1329
1636719090000|2021-11-12 12:11:30||264.3||264.3||264.3||264.3|0
1636719130000|2021-11-12 12:12:10|||||||||7357
1636719210000|2021-11-12 12:13:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|8217
1636719310000|2021-11-12 12:15:10|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|9644
1636719330000|2021-11-12 12:15:30|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1636719340000|2021-11-12 12:15:40|264.5||264.5||264.5||264.5||0
1636719350000|2021-11-12 12:15:50|||||||||1727
1636719370000|2021-11-12 12:16:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|6479
1636719490000|2021-11-12 12:18:10|264.5||264.4||264.5||264.4||9128
1636719580000|2021-11-12 12:19:40|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|12697
1636719610000|2021-11-12 12:20:10|||||||||952
1636719800000|2021-11-12 12:23:20|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|20674
1636719810000|2021-11-12 12:23:30|264.5||264.4||264.5||264.4||529
1636719850000|2021-11-12 12:24:10|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|1547
1636719880000|2021-11-12 12:24:40|264.4||264.5||264.5||264.4||16146
1636719890000|2021-11-12 12:24:50||264.4||264.4||264.4||264.4|0
1636719960000|2021-11-12 12:26:00|264.6||264.6||264.6||264.6||0
1636719990000|2021-11-12 12:26:30|264.5||264.5||264.5||264.5||0
1636720020000|2021-11-12 12:27:00|264.6||264.5||264.6||264.5||6142
1636720030000|2021-11-12 12:27:10|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.4|3876
1636720040000|2021-11-12 12:27:20|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|5873
1636720120000|2021-11-12 12:28:40|264.5||264.5||264.5||264.5||14570
1636720130000|2021-11-12 12:28:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|0
1636720160000|2021-11-12 12:29:20|||||||||1864
1636720180000|2021-11-12 12:29:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|5171
1636720190000|2021-11-12 12:29:50|264.6|264.5|264.7|264.6|264.8|264.6|264.6|264.5|57287
1636720300000|2021-11-12 12:31:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1172
1636720580000|2021-11-12 12:36:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4073
1636720590000|2021-11-12 12:36:30|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|1855
1636720600000|2021-11-12 12:36:40|264.5||264.5||264.5||264.5||0
1636720650000|2021-11-12 12:37:30|264.6||264.6||264.6||264.6||11539
1636720660000|2021-11-12 12:37:40|264.5||264.5||264.5||264.5||5000
1636720730000|2021-11-12 12:38:50|||||||||2880
1636720770000|2021-11-12 12:39:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|8864
1636720790000|2021-11-12 12:39:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|3285
1636720840000|2021-11-12 12:40:40|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|16204
1636720880000|2021-11-12 12:41:20|264.9|264.5|264.9|264.7|264.9|264.8|264.8|264.5|175971
1636720900000|2021-11-12 12:41:40|265.1|264.8|265.2|265.1|265.2|265.1|265|264.8|330960
1636720910000|2021-11-12 12:41:50|265.3|265.2|265.3|265.1|265.4|265.2|265.2|265.1|168652
1636720920000|2021-11-12 12:42:00||265.2||265.2||265.2||265.2|6312
1636720930000|2021-11-12 12:42:10|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|36295
1636720950000|2021-11-12 12:42:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|59307
1636720960000|2021-11-12 12:42:40|265.5|265.4|265.5|265.4|265.5|265.5|265.5|265.4|6099
1636720970000|2021-11-12 12:42:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|7341
1636721010000|2021-11-12 12:43:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2952
1636721230000|2021-11-12 12:47:10|265.4||265.3||265.4||265.3||32478
1636721240000|2021-11-12 12:47:20|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|8399
1636721260000|2021-11-12 12:47:40||265.1||265.2||265.2||265.1|2500
1636721270000|2021-11-12 12:47:50|||||||||4044
1636721280000|2021-11-12 12:48:00|||||||||3000
1636721320000|2021-11-12 12:48:40|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|10187
1636721330000|2021-11-12 12:48:50|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|5839
1636721340000|2021-11-12 12:49:00||265.2||265.2||265.2||265.2|1058
1636721380000|2021-11-12 12:49:40|||||||||4070
1636721420000|2021-11-12 12:50:20|265.4||265.3||265.4||265.3||12345
1636721460000|2021-11-12 12:51:00|265.2|265.1|265.1|265|265.2|265.1|265.1|265|3462
1636721470000|2021-11-12 12:51:10|265|264.9|265.3|265.1|265.3|265.2|265|264.9|111862
1636721480000|2021-11-12 12:51:20|265.2||265.3||265.3||265.2||11882
1636721490000|2021-11-12 12:51:30|265.4|265.2|265.4|265.2|265.4|265.3|265.3|265.2|36079
1636721500000|2021-11-12 12:51:40|265.3||265.4||265.4||265.3||10990
1636721530000|2021-11-12 12:52:10|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|5035
1636721540000|2021-11-12 12:52:20|265.5|265.3|265.5|265.3|265.5|265.4|265.4|265.3|61270
1636721560000|2021-11-12 12:52:40|265.4||265.5||265.5||265.4||2500
1636721590000|2021-11-12 12:53:10||265.4||265.4||265.4||265.4|0
1636721600000|2021-11-12 12:53:20|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|6394
1636721650000|2021-11-12 12:54:10||265.4||265.4||265.4||265.4|0
1636721720000|2021-11-12 12:55:20|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|10414
1636721750000|2021-11-12 12:55:50|265.4||265.5||265.5||265.4||10024
1636721770000|2021-11-12 12:56:10|265.4|265.2|265.5|265.3|265.5|265.4|265.3|265.2|28713
1636721790000|2021-11-12 12:56:30||265.4||265.4||265.4||265.4|11400
1636721820000|2021-11-12 12:57:00|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|7754
1636721840000|2021-11-12 12:57:20|265.6|265.4|265.6|265.4|265.6|265.5|265.6|265.4|42858
1636721860000|2021-11-12 12:57:40|265.5||265.5||265.5||265.5||0
1636721970000|2021-11-12 12:59:30|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|22258
1636722010000|2021-11-12 13:00:10|||||||||7205
1636722060000|2021-11-12 13:01:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|3258
1636722150000|2021-11-12 13:02:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|9036
1636722310000|2021-11-12 13:05:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|19702
1636722320000|2021-11-12 13:05:20|||||||||117
1636722370000|2021-11-12 13:06:10|||||||||228
1636722380000|2021-11-12 13:06:20|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|22021
1636722390000|2021-11-12 13:06:30||265.2||265.1||265.2||265.1|0
1636722470000|2021-11-12 13:07:50|265.4|265.2|265.4|265.2|265.4|265.3|265.3|265.2|16051
1636722520000|2021-11-12 13:08:40||265.3||265.3||265.3||265.3|0
1636722550000|2021-11-12 13:09:10|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|5349
1636722600000|2021-11-12 13:10:00|||||||||210
1636722630000|2021-11-12 13:10:30||265.3||265.4||265.4||265.3|3295
1636722660000|2021-11-12 13:11:00|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|5930
1636722900000|2021-11-12 13:15:00|||||||||5963
1636723130000|2021-11-12 13:18:50|||||||||7799
1636723150000|2021-11-12 13:19:10|265.6||265.5||265.6||265.5||4580
1636723220000|2021-11-12 13:20:20|265.4|265.3|265.2|265.1|265.4|265.3|265.2|265.1|19815
1636723230000|2021-11-12 13:20:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2618
1636723250000|2021-11-12 13:20:50|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|23316
1636723270000|2021-11-12 13:21:10|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|3882
1636723310000|2021-11-12 13:21:50|||||||||1000
1636723460000|2021-11-12 13:24:20|||||||||633
1636723470000|2021-11-12 13:24:30||265.2||265.2||265.2||265.2|0
1636723530000|2021-11-12 13:25:30|||||||||350
1636723550000|2021-11-12 13:25:50|265.4|265.3|265.5|265.3|265.5|265.4|265.4|265.3|45516
1636723560000|2021-11-12 13:26:00|265.4||265.4||265.4||265.4||0
1636723640000|2021-11-12 13:27:20|||||||||4971
1636723790000|2021-11-12 13:29:50|||||||||61
1636723820000|2021-11-12 13:30:20|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|9682
1636723860000|2021-11-12 13:31:00|265.6|265.4|265.6|265.5|265.6|265.5|265.6|265.4|5794
1636723990000|2021-11-12 13:33:10|||||||||3183
1636724040000|2021-11-12 13:34:00|||||||||224
1636724130000|2021-11-12 13:35:30|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|10210
1636724250000|2021-11-12 13:37:30|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|6702
1636724310000|2021-11-12 13:38:30|||||||||2169
1636724330000|2021-11-12 13:38:50|265.5|265.4|265.5|265.4|265.6|265.4|265.5|265.3|19073
1636724360000|2021-11-12 13:39:20|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|4786
1636724370000|2021-11-12 13:39:30|265.5||265.5||265.5||265.5||0
1636724400000|2021-11-12 13:40:00|265.4|265.4|265.5|265.4|265.5|265.4|265.4|265.4|68
1636724520000|2021-11-12 13:42:00|||||||||73
1636724660000|2021-11-12 13:44:20|||||||||65
1636724700000|2021-11-12 13:45:00|||||||||353
1636724750000|2021-11-12 13:45:50|||||||||600
1636724770000|2021-11-12 13:46:10|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|25240
1636724800000|2021-11-12 13:46:40|||||||||73
1636724870000|2021-11-12 13:47:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|21743
1636724940000|2021-11-12 13:49:00|265.6|265.5|265.6|265.5|265.7|265.5|265.6|265.5|3212
1636724990000|2021-11-12 13:49:50|||||||||73
1636725020000|2021-11-12 13:50:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|4156
1636725060000|2021-11-12 13:51:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|6792
1636725070000|2021-11-12 13:51:10|265.7|265.6|265.7|265.6|265.8|265.6|265.7|265.6|14198
1636725120000|2021-11-12 13:52:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|14340
1636725130000|2021-11-12 13:52:10|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|8961
1636725180000|2021-11-12 13:53:00||265.8||265.8||265.8||265.8|0
1636725190000|2021-11-12 13:53:10|||||||||2122
1636725210000|2021-11-12 13:53:30|266|265.9|266|265.8|266|265.9|266|265.8|10781
1636725220000|2021-11-12 13:53:40||265.9||265.9||265.9||265.9|0
1636725230000|2021-11-12 13:53:50|||||||||186
1636725280000|2021-11-12 13:54:40|||||||||9452
1636725350000|2021-11-12 13:55:50|||||||||4395
1636725410000|2021-11-12 13:56:50|||||||||500
1636725420000|2021-11-12 13:57:00|265.9|265.8|266|265.8|266|265.9|265.9|265.8|8028
1636725430000|2021-11-12 13:57:10|265.9|265.7|265.8|265.7|265.9|265.8|265.8|265.7|33727
1636725440000|2021-11-12 13:57:20|265.9|265.8|266|265.8|266|265.9|265.9|265.8|17338
1636725450000|2021-11-12 13:57:30||265.9||265.9||265.9||265.9|0
1636725490000|2021-11-12 13:58:10|||||||||919
1636725690000|2021-11-12 14:01:30|265.9|265.8|266|265.9|266|265.9|265.9|265.8|32043
1636725730000|2021-11-12 14:02:10|265.9|265.8|266|265.9|266.2|266.1|265.9|265.8|143914
1636725780000|2021-11-12 14:03:00|265.9|265.8|265.9|265.8|266|265.9|265.9|265.8|7702
1636725800000|2021-11-12 14:03:20|265.8|265.7|265.8|265.7|265.9|265.8|265.8|265.7|11208
1636725860000|2021-11-12 14:04:20|||||||||2449
1636725920000|2021-11-12 14:05:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|2091
1636725980000|2021-11-12 14:06:20|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|11548
1636726020000|2021-11-12 14:07:00|265.8||265.7||265.8||265.7||11165
1636726050000|2021-11-12 14:07:30|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|5720
1636726150000|2021-11-12 14:09:10|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|3936
1636726160000|2021-11-12 14:09:20|265.9||265.8||265.9||265.8||2000
1636726170000|2021-11-12 14:09:30|||||||||14000
1636726180000|2021-11-12 14:09:40|265.9||265.8||265.9||265.8||2000
1636726200000|2021-11-12 14:10:00|||||||||16
1636726250000|2021-11-12 14:10:50|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|13818
1636726260000|2021-11-12 14:11:00|||||||||600
1636726280000|2021-11-12 14:11:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|1400
1636726300000|2021-11-12 14:11:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|6057
1636726480000|2021-11-12 14:14:40|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|2140
1636726500000|2021-11-12 14:15:00|||||||||11219
1636726560000|2021-11-12 14:16:00|||||||||1329
1636726620000|2021-11-12 14:17:00|265.8||265.7||265.8||265.7||5831
1636726700000|2021-11-12 14:18:20|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|14670
1636726710000|2021-11-12 14:18:30|265.8||265.7||265.8||265.7||0
1636726720000|2021-11-12 14:18:40|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|6261
1636726760000|2021-11-12 14:19:20|265.6|265.4|265.5|265.4|265.6|265.4|265.5|265.4|10626
1636726790000|2021-11-12 14:19:50|||||||||386
1636726880000|2021-11-12 14:21:20|265.4|265.3|265.4|265.3|265.5|265.3|265.4|265.3|620
1636726930000|2021-11-12 14:22:10|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|14329
1636727090000|2021-11-12 14:24:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|4208
1636727290000|2021-11-12 14:28:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2253
1636727430000|2021-11-12 14:30:30|||||||||3349
1636727450000|2021-11-12 14:30:50|||||||||6706
1636727490000|2021-11-12 14:31:30|||||||||1000
1636727650000|2021-11-12 14:34:10|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|28011
1636727670000|2021-11-12 14:34:30|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|12111
1636727680000|2021-11-12 14:34:40|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|0
1636727690000|2021-11-12 14:34:50|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2594
1636727950000|2021-11-12 14:39:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|5964
1636727990000|2021-11-12 14:39:50|265.3|265.2|265.4|265.2|265.4|265.3|265.3|265.2|13854
1636728040000|2021-11-12 14:40:40|265.3||265.3||265.3||265.3||1883
1636728050000|2021-11-12 14:40:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|755
1636728190000|2021-11-12 14:43:10|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|10317
1636728200000|2021-11-12 14:43:20|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|12567
1636728220000|2021-11-12 14:43:40|265.5||265.5||265.5||265.5||0
1636728230000|2021-11-12 14:43:50|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|1538
1636728250000|2021-11-12 14:44:10||265.4||265.5||265.5||265.4|5366
1636728330000|2021-11-12 14:45:30|265.5|265.4|265.5|265.4|265.6|265.5|265.5|265.4|9148
1636728350000|2021-11-12 14:45:50|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|754
1636728470000|2021-11-12 14:47:50|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|5882
1636728530000|2021-11-12 14:48:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|11734
1636728550000|2021-11-12 14:49:10|265.6|265.5|265.6|265.5|265.6|265.5|265.5|265.5|5580
1636728610000|2021-11-12 14:50:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|958
1636728640000|2021-11-12 14:50:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|5321
1636728650000|2021-11-12 14:50:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.5|2312
1636728660000|2021-11-12 14:51:00|265.6|265.5|265.6|265.5|265.7|265.5|265.6|265.5|2502
1636728670000|2021-11-12 14:51:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|7492
1636728690000|2021-11-12 14:51:30|265.8||265.7||265.8||265.7||93
1636728700000|2021-11-12 14:51:40|||||||||450
1636728730000|2021-11-12 14:52:10|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|2569
1636728750000|2021-11-12 14:52:30|265.8||265.8||265.8||265.8||479
1636728810000|2021-11-12 14:53:30||265.7||265.7||265.7||265.7|657
1636728950000|2021-11-12 14:55:50|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|10938
1636728960000|2021-11-12 14:56:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|411
1636728980000|2021-11-12 14:56:20|||||||||4000
1636729050000|2021-11-12 14:57:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|13223
1636729100000|2021-11-12 14:58:20|||||||||2500
1636729130000|2021-11-12 14:58:50|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|8462
1636729170000|2021-11-12 14:59:30|||||||||491
1636729190000|2021-11-12 14:59:50|||||||||1031
1636729220000|2021-11-12 15:00:20|||||||||535
1636729230000|2021-11-12 15:00:30|265.7||265.7||265.7||265.7||6826
1636729290000|2021-11-12 15:01:30|265.6||265.6||265.7||265.6||0
1636729300000|2021-11-12 15:01:40|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|10512
1636729310000|2021-11-12 15:01:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|3229
1636729330000|2021-11-12 15:02:10|265.6||265.6||265.6||265.6||10000
1636729350000|2021-11-12 15:02:30|265.5||265.5||265.5||265.5||0
1636729450000|2021-11-12 15:04:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|6629
1636729460000|2021-11-12 15:04:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|39
1636729470000|2021-11-12 15:04:30||265.3||265.3||265.3||265.3|2586
1636729500000|2021-11-12 15:05:00|265.4||265.4||265.4||265.4||0
1636729530000|2021-11-12 15:05:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|4979
1636729540000|2021-11-12 15:05:40|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|18854
1636729590000|2021-11-12 15:06:30||265.3||265.3||265.3||265.3|0
1636729600000|2021-11-12 15:06:40|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|14
1636729630000|2021-11-12 15:07:10|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|8739
1636729640000|2021-11-12 15:07:20||265.3||265.3||265.3||265.3|0
1636729650000|2021-11-12 15:07:30|265.5||265.5||265.5||265.5||8332
1636729660000|2021-11-12 15:07:40|265.4||265.4||265.4||265.4||84
1636729790000|2021-11-12 15:09:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|3562
1636729800000|2021-11-12 15:10:00|265.4|265.3|265.5|265.3|265.5|265.4|265.4|265.3|3660
1636729850000|2021-11-12 15:10:50|265.4||265.4||265.4||265.4||2500
1636729970000|2021-11-12 15:12:50|||||||||380
1636729980000|2021-11-12 15:13:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|3556
1636730030000|2021-11-12 15:13:50|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|3852
1636730040000|2021-11-12 15:14:00|265.5||265.5||265.5||265.5||0
1636730100000|2021-11-12 15:15:00|265.4||265.4||265.4||265.4||0
1636730120000|2021-11-12 15:15:20|||||||||1000
1636730190000|2021-11-12 15:16:30|265.3|265.2|265.2|265.1|265.4|265.3|265.2|265.1|36728
1636730200000|2021-11-12 15:16:40|265.1|264.9|265.2|265|265.2|265|265|264.9|47028
1636730230000|2021-11-12 15:17:10|265.1||265.1||265.1||265.1||0
1636730240000|2021-11-12 15:17:20|265.2||265.2||265.2||265.1||268
1636730260000|2021-11-12 15:17:40||265.1||265.1||265.1||265.1|2149
1636730280000|2021-11-12 15:18:00|265.1|265|265.1|265|265.1|265|265.1|265|4898
1636730300000|2021-11-12 15:18:20|||||||||1685
1636730330000|2021-11-12 15:18:50|265|264.9|265.1|264.9|265.1|264.9|265|264.9|23487
1636730350000|2021-11-12 15:19:10||265||265||265||265|0
1636730360000|2021-11-12 15:19:20|||||||||8497
1636730400000|2021-11-12 15:20:00|265|264.9|265|264.9|265|264.9|265|264.9|7732
1636730420000|2021-11-12 15:20:20|265.1|265|265.1|264.9|265.1|265|265.1|264.9|5547
1636730430000|2021-11-12 15:20:30||265||264.9||265||264.9|2595
1636730440000|2021-11-12 15:20:40||265||264.9||265||264.9|3286
1636730460000|2021-11-12 15:21:00|265|265|265|264.9|265|265|265|264.9|7089
1636730470000|2021-11-12 15:21:10|265.1||265||265.1||265||4207
1636730480000|2021-11-12 15:21:20|264.9|264.8|264.8|264.7|265|264.9|264.8|264.7|59909
1636730490000|2021-11-12 15:21:30||264.6||264.6||264.6||264.6|1441
1636730530000|2021-11-12 15:22:10|264.7||264.7||264.7||264.7||0
1636730540000|2021-11-12 15:22:20|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|7542
1636730560000|2021-11-12 15:22:40||264.7||264.7||264.7||264.7|0
1636730580000|2021-11-12 15:23:00|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|15200
1636730610000|2021-11-12 15:23:30|265|264.8|265|264.8|265|264.9|265|264.8|10222
1636730640000|2021-11-12 15:24:00|264.9|264.9|264.9|264.8|264.9|264.9|264.9|264.8|5719
1636730660000|2021-11-12 15:24:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|9172
1636730730000|2021-11-12 15:25:30|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|5071
1636730740000|2021-11-12 15:25:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|4731
1636730750000|2021-11-12 15:25:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1373
1636730810000|2021-11-12 15:26:50|264.5|264.4|264.5|264.3|264.6|264.4|264.5|264.3|13093
1636730840000|2021-11-12 15:27:20|||||||||500
1636730860000|2021-11-12 15:27:40|264.4||264.4||264.4||264.4||0
1636730870000|2021-11-12 15:27:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4148
1636730880000|2021-11-12 15:28:00|264.4|264.3|264.4|264.3|264.5|264.3|264.4|264.3|7846
1636730930000|2021-11-12 15:28:50|264.5||264.4||264.5||264.4||3661
1636730970000|2021-11-12 15:29:30|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|3626
1636730990000|2021-11-12 15:29:50||264.4||264.4||264.4||264.4|0
1636731020000|2021-11-12 15:30:20|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|8646
1636731030000|2021-11-12 15:30:30|264.6||264.6||264.6||264.6||0
1636731040000|2021-11-12 15:30:40|264.5||264.5||264.5||264.5||0
1636731050000|2021-11-12 15:30:50|||||||||33
1636731060000|2021-11-12 15:31:00|||||||||1135
1636731090000|2021-11-12 15:31:30|||||||||1135
1636731110000|2021-11-12 15:31:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.4|9734
1636731140000|2021-11-12 15:32:20|264.5|264.4|264.5|264.4|264.6|264.4|264.5|264.4|5280
1636731150000|2021-11-12 15:32:30|264.6||264.6||264.6||264.6||8257
1636731160000|2021-11-12 15:32:40|264.5||264.5||264.5||264.5||0
1636731170000|2021-11-12 15:32:50|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|784
1636731200000|2021-11-12 15:33:20||264.5||264.5||264.5||264.5|0
1636731270000|2021-11-12 15:34:30|||||||||3740
1636731290000|2021-11-12 15:34:50|||||||||1284
1636731300000|2021-11-12 15:35:00|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|779
1636731360000|2021-11-12 15:36:00||264.5||264.5||264.5||264.5|0
1636731370000|2021-11-12 15:36:10|||||||||1135
1636731440000|2021-11-12 15:37:20|||||||||697
1636731470000|2021-11-12 15:37:50|||||||||1135
1636731480000|2021-11-12 15:38:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|757
1636731530000|2021-11-12 15:38:50|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|12815
1636731540000|2021-11-12 15:39:00|264.5||264.6||264.6||264.5||0
1636731580000|2021-11-12 15:39:40|264.5||264.5||264.5||264.5||0
1636731600000|2021-11-12 15:40:00|264.6||264.6||264.6||264.6||9441
1636731610000|2021-11-12 15:40:10||264.5||264.5||264.5||264.5|0
1636731640000|2021-11-12 15:40:40|264.7||264.6||264.7||264.6||0
1636731740000|2021-11-12 15:42:20|264.7||264.7||264.7||264.7||5434
1636731750000|2021-11-12 15:42:30|264.6||264.7||264.7||264.6||1914
1636731760000|2021-11-12 15:42:40|264.6||264.7||264.7||264.6||0
1636731770000|2021-11-12 15:42:50|264.6||264.6||264.6||264.6||0
1636732040000|2021-11-12 15:47:20|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|33753
1636732050000|2021-11-12 15:47:30|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|7781
1636732230000|2021-11-12 15:50:30|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|8756
1636732250000|2021-11-12 15:50:50||264.5||264.5||264.5||264.5|8056
1636732370000|2021-11-12 15:52:50|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|31227
1636732400000|2021-11-12 15:53:20||264.3||264.3||264.3||264.3|3786
1636732460000|2021-11-12 15:54:20|264.4||264.4||264.5||264.4||2428
1636732470000|2021-11-12 15:54:30|264.5||264.5||264.5||264.4||27
1636732540000|2021-11-12 15:55:40||264.4||264.4||264.4||264.4|0
1636732550000|2021-11-12 15:55:50|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|2369
1636732560000|2021-11-12 15:56:00|264.4||264.4||264.4||264.4||0
1636732570000|2021-11-12 15:56:10|264.5||264.4||264.5||264.4||3864
1636732670000|2021-11-12 15:57:50|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|31015
1636732680000|2021-11-12 15:58:00|264.6||264.5||264.6||264.5||8077
1636732750000|2021-11-12 15:59:10|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|5733
1636732930000|2021-11-12 16:02:10|264.5||264.5||264.5||264.5||0
1636733080000|2021-11-12 16:04:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|17715
1636733090000|2021-11-12 16:04:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|8556
1636733110000|2021-11-12 16:05:10||264.5||264.6||264.6||264.5|9515
1636733130000|2021-11-12 16:05:30|||||||||8195
1636733180000|2021-11-12 16:06:20|264.8||264.7||264.8||264.7||4193
1636733400000|2021-11-12 16:10:00|264.6|264.5|264.6|264.5|264.6|264.6|264.6|264.5|17374
1636733410000|2021-11-12 16:10:10|||||||||3380
1636733470000|2021-11-12 16:11:10|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|17046
1636733540000|2021-11-12 16:12:20|264.7|264.4|264.7|264.4|264.7|264.4|264.7|264.4|0
1636733550000|2021-11-12 16:12:30|264.8|264.5|264.8|264.5|264.8|264.5|264.8|264.5|0
1636733560000|2021-11-12 16:12:40|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|0
1636733570000|2021-11-12 16:12:50|264.7|264.5|264.7|264.5|264.8|264.6|264.7|264.5|0
1636733580000|2021-11-12 16:13:00|264.8|264.6|264.7|264.5|264.8|264.6|264.7|264.5|0
1636733590000|2021-11-12 16:13:10|264.8|264.6|264.8|264.6|264.8|264.6|264.8|264.6|0
1636733600000|2021-11-12 16:13:20|264.7|264.5|264.8|264.6|264.8|264.6|264.7|264.5|0
1636733620000|2021-11-12 16:13:40|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|0
1636733630000|2021-11-12 16:13:50|264.8|264.6|264.7|264.5|264.8|264.6|264.7|264.5|0
1636733640000|2021-11-12 16:14:00|264.8|264.6|264.7|264.5|264.8|264.6|264.7|264.5|0
1636733670000|2021-11-12 16:14:30|264.8|264.6|264.8|264.6|264.8|264.6|264.7|264.5|0
1636733680000|2021-11-12 16:14:40|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|0
1636733700000|2021-11-12 16:15:00|264.8|264.6|264.7|264.5|264.8|264.6|264.7|264.5|0
1636733710000|2021-11-12 16:15:10|264.6|264.4|264.6|264.4|264.7|264.5|264.6|264.4|0
1636733720000|2021-11-12 16:15:20|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|0
1636733730000|2021-11-12 16:15:30|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1636733750000|2021-11-12 16:15:50|264.7|264.5|264.6|264.4|264.7|264.5|264.6|264.4|0
1636733760000|2021-11-12 16:16:00|264.7|264.5|264.6|264.4|264.7|264.5|264.6|264.4|2300
1636733770000|2021-11-12 16:16:10|264.7|264.5|264.7|264.5|264.7|264.5|264.6|264.4|0
1636733790000|2021-11-12 16:16:30|264.6|264.4|264.6|264.4|264.7|264.5|264.6|264.4|0
1636733800000|2021-11-12 16:16:40|264.7|264.5|264.6|264.4|264.7|264.5|264.6|264.4|0
1636733810000|2021-11-12 16:16:50|264.7|264.5|264.7|264.5|264.7|264.5|264.6|264.4|301
1636733820000|2021-11-12 16:17:00|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1636733830000|2021-11-12 16:17:10|264.7|264.5|264.6|264.4|264.7|264.5|264.6|264.4|0
1636733840000|2021-11-12 16:17:20|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|0
1636733870000|2021-11-12 16:17:50|264.6|264.4|264.7|264.5|264.7|264.5|264.6|264.4|0
1636733880000|2021-11-12 16:18:00|264.6|264.4|264.6|264.4|264.7|264.5|264.6|264.4|0
1636733900000|2021-11-12 16:18:20|264.7|264.5|264.7|264.5|264.7|264.5|264.6|264.4|0
1636733910000|2021-11-12 16:18:30|264.6|264.4|264.7|264.5|264.7|264.5|264.6|264.4|0
1636733940000|2021-11-12 16:19:00|264.6|264.4|264.7|264.5|264.7|264.5|264.6|264.4|0
1636733950000|2021-11-12 16:19:10|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1636733960000|2021-11-12 16:19:20|264.7|264.5|264.7|264.5|264.7|264.5|264.6|264.4|0
1636733970000|2021-11-12 16:19:30|264.6|264.4|264.6|264.4|264.7|264.5|264.6|264.4|192
1636733980000|2021-11-12 16:19:40|264.7|264.5|264.6|264.4|264.7|264.5|264.6|264.4|0
1636734000000|2021-11-12 16:20:00|264.7|264.5|264.6|264.4|264.7|264.5|264.6|264.4|0
1636734010000|2021-11-12 16:20:10|264.7|264.5|264.6|264.4|264.7|264.5|264.6|264.4|0
1636734020000|2021-11-12 16:20:20|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|0
1636734030000|2021-11-12 16:20:30|264.6|264.4|264.6|264.4|264.7|264.5|264.6|264.4|0
1636734040000|2021-11-12 16:20:40|264.7|264.5|264.6|264.4|264.7|264.5|264.6|264.4|0
1636734050000|2021-11-12 16:20:50|264.7|264.5|264.7|264.5|264.7|264.5|264.6|264.4|0
1636734060000|2021-11-12 16:21:00|264.6|264.4|264.6|264.4|264.6|264.4|264.5|264.3|0
1636734070000|2021-11-12 16:21:10|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1636734080000|2021-11-12 16:21:20|264.5|264.3|264.5|264.3|264.6|264.4|264.5|264.3|0
1636734090000|2021-11-12 16:21:30|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1636734100000|2021-11-12 16:21:40|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|0
1636734110000|2021-11-12 16:21:50|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1636734120000|2021-11-12 16:22:00|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1636734130000|2021-11-12 16:22:10|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1636734140000|2021-11-12 16:22:20|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|287
1636734150000|2021-11-12 16:22:30|264.5|264.3|264.5|264.3|264.6|264.4|264.5|264.3|0
1636734160000|2021-11-12 16:22:40|264.6|264.4|264.6|264.4|264.6|264.4|264.5|264.3|0
1636734170000|2021-11-12 16:22:50|264.5|264.3|264.5|264.3|264.6|264.4|264.5|264.3|0
1636734180000|2021-11-12 16:23:00|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1636734190000|2021-11-12 16:23:10|264.5|264.3|264.5|264.3|264.6|264.4|264.5|264.3|0
1636734220000|2021-11-12 16:23:40|264.6|264.4|264.6|264.4|264.6|264.4|264.5|264.3|0
1636734230000|2021-11-12 16:23:50|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1636734240000|2021-11-12 16:24:00|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|0
1636734260000|2021-11-12 16:24:20|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|0
1636734270000|2021-11-12 16:24:30|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|0
1636734280000|2021-11-12 16:24:40|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|0
1636734290000|2021-11-12 16:24:50|264.6|264.4|264.5|264.3|264.6|264.4|264.3|264.1|771
1636734300000|2021-11-12 16:25:00|264.4|264.2|264.4|264.2|264.5|264.3|264.4|264.2|0
1636734310000|2021-11-12 16:25:10|264.5|264.3|264.5|264.2|264.5|264.3|264.5|264.2|0
1636734330000|2021-11-12 16:25:30|264.4|264.1|264.4|264.1|264.4|264.1|264.4|264.1|0
1636734370000|2021-11-12 16:26:10|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|0
1636734380000|2021-11-12 16:26:20|264.3|264.1|264.4|264.2|264.4|264.2|264.3|264.1|0
1636734390000|2021-11-12 16:26:30|264.3|264.1|264.3|264.1|264.4|264.2|264.3|264.1|0
1636734420000|2021-11-12 16:27:00|264.4|264.2|264.3|264.1|264.4|264.2|264.3|264.1|0
1636734430000|2021-11-12 16:27:10|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|0
1636734440000|2021-11-12 16:27:20|264.3|264.1|264.3|264.1|264.3|264.1|264.3|264.1|0
1636734450000|2021-11-12 16:27:30|264.4||264.4||264.4||264.4||977
1636734470000|2021-11-12 16:27:50|264.3||264.3||264.3||264.3||0
1636734490000|2021-11-12 16:28:10|264.4|264.3|264.4|264.3|264.4|264.3|264.3|264.3|3281
1636734500000|2021-11-12 16:28:20|264.5||264.4||264.5||264.4||9967
1636734530000|2021-11-12 16:28:50|||||||||8
1636734540000|2021-11-12 16:29:00|264.5||264.4||264.5||264.4||6583
1636734550000|2021-11-12 16:29:10|264.5||264.5||264.5||264.4||0
1636734560000|2021-11-12 16:29:20|264.4|264.4|264.4|264.3|264.5|264.4|264.4|264.3|2831
1636734570000|2021-11-12 16:29:30|264.5||264.4||264.5||264.4||844
1636734580000|2021-11-12 16:29:40|||||||||699
1636734590000|2021-11-12 16:29:50|264.5||264.5||264.5||264.5||2617
1636963200000|2021-11-15 08:00:00|263.9|263.2|263.7|263.3|263.9|263.3|263.7|263.2|88074
1636963210000|2021-11-15 08:00:10||263.2||263.3||263.3||263.2|0
1636963220000|2021-11-15 08:00:20|263.9|263.4|263.9|263.5|263.9|263.5|263.9|263.4|3052
1636963230000|2021-11-15 08:00:30|264|263.6|264.2|263.9|264.3|263.9|264|263.6|769
1636963240000|2021-11-15 08:00:40||264||264||264||264|0
1636963320000|2021-11-15 08:02:00|264.1|263.9|263.8|263.5|264.1|263.9|263.7|263.5|18383
1636963360000|2021-11-15 08:02:40|263.9|263.6|264|263.7|264|263.7|263.8|263.6|1589
1636963400000|2021-11-15 08:03:20|||||||||48
1636963440000|2021-11-15 08:04:00|263.9|263.6|263.8|263.5|263.9|263.6|263.8|263.5|4402
1636963460000|2021-11-15 08:04:20|263.9|263.6|263.9|263.7|264|263.7|263.9|263.6|2267
1636963490000|2021-11-15 08:04:50|||||||||900
1636963510000|2021-11-15 08:05:10||263.8||263.8||263.8||263.8|0
1636963520000|2021-11-15 08:05:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|14297
1636963530000|2021-11-15 08:05:30|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|2413
1636963540000|2021-11-15 08:05:40|263.8|263.6|264|263.8|264|263.8|263.7|263.6|12312
1636963550000|2021-11-15 08:05:50|264.1|263.9|264.2|264|264.2|264|264.1|263.9|2748
1636963620000|2021-11-15 08:07:00|264.1|263.9|264.2|264|264.2|264|264.1|263.8|2799
1636963690000|2021-11-15 08:08:10|264.1|263.9|264.1|263.8|264.1|263.9|264.1|263.8|2890
1636963700000|2021-11-15 08:08:20||263.9||263.9||263.9||263.9|1500
1636963710000|2021-11-15 08:08:30|264.2||264.2||264.2||264.1||0
1636963720000|2021-11-15 08:08:40||264||264||264||264|0
1636963730000|2021-11-15 08:08:50||264.1||264.1||264.1||264.1|0
1636963750000|2021-11-15 08:09:10||264||264||264||264|1748
1636963780000|2021-11-15 08:09:40|264.1|263.9|264.2|264|264.2|264|264.1|263.9|0
1636963800000|2021-11-15 08:10:00|264.3|264.1|264.3|264.2|264.4|264.2|264.2|264.1|10678
1636963820000|2021-11-15 08:10:20|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|2109
1636963830000|2021-11-15 08:10:30|264.6|264.5|264.6|264.4|264.7|264.5|264.6|264.4|9641
1636963840000|2021-11-15 08:10:40|264.5|264.3|264.2|264|264.5|264.3|264.2|264|12284
1636963860000|2021-11-15 08:11:00|264.1|263.9|264.1|263.9|264.2|263.9|264.1|263.9|2900
1636963920000|2021-11-15 08:12:00|264|263.8|264|263.8|264|263.8|264|263.8|3582
1636963960000|2021-11-15 08:12:40|263.9|263.6|263.8|263.6|263.9|263.7|263.8|263.6|25750
1636963990000|2021-11-15 08:13:10|263.9|263.7|263.9|263.7|263.9|263.8|263.9|263.7|0
1636964020000|2021-11-15 08:13:40||263.8||263.8||263.8||263.8|0
1636964040000|2021-11-15 08:14:00||263.7||263.7||263.7||263.7|1980
1636964050000|2021-11-15 08:14:10|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|0
1636964060000|2021-11-15 08:14:20||263.7||263.7||263.7||263.7|0
1636964090000|2021-11-15 08:14:50||263.6||263.6||263.6||263.6|2341
1636964100000|2021-11-15 08:15:00|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|0
1636964120000|2021-11-15 08:15:20|263.9|263.7|264.1|263.9|264.1|263.9|263.9|263.7|13857
1636964190000|2021-11-15 08:16:30|264|263.8|263.9|263.8|264|263.8|263.9|263.8|7098
1636964230000|2021-11-15 08:17:10||263.7||263.8||263.8||263.7|1737
1636964240000|2021-11-15 08:17:20||263.7||263.7||263.7||263.7|0
1636964250000|2021-11-15 08:17:30||263.8||263.8||263.8||263.8|0
1636964280000|2021-11-15 08:18:00|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|434
1636964310000|2021-11-15 08:18:30|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|0
1636964360000|2021-11-15 08:19:20|263.7||263.8||263.8||263.7||0
1636964520000|2021-11-15 08:22:00||263.7||263.6||263.7||263.6|69
1636964560000|2021-11-15 08:22:40|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|3631
1636964570000|2021-11-15 08:22:50|263.8|263.6|263.7|263.6|263.8|263.6|263.7|263.6|0
1636964580000|2021-11-15 08:23:00|||||||||900
1636964590000|2021-11-15 08:23:10|||||||||790
1636964620000|2021-11-15 08:23:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|1698
1636964640000|2021-11-15 08:24:00|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|34000
1636964650000|2021-11-15 08:24:10|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|7845
1636964660000|2021-11-15 08:24:20|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.5|2372
1636964670000|2021-11-15 08:24:30|263.8||263.7||263.8||263.7||317
1636964680000|2021-11-15 08:24:40|263.8||263.8||263.8||263.8||87
1636964730000|2021-11-15 08:25:30||263.7||263.7||263.7||263.7|0
1636964740000|2021-11-15 08:25:40|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|174
1636964770000|2021-11-15 08:26:10||263.7||263.7||263.7||263.7|0
1636964780000|2021-11-15 08:26:20|263.9|263.8|264.1|263.9|264.1|263.9|263.9|263.8|8621
1636964810000|2021-11-15 08:26:50|264||264||264||264||0
1636964870000|2021-11-15 08:27:50|264.1|264|264.1|264|264.1|264|264.1|264|2503
1636964930000|2021-11-15 08:28:50|264|263.9|264|263.8|264|263.9|263.9|263.8|1506
1636964940000|2021-11-15 08:29:00|263.9|263.9|264.1|263.9|264.1|263.9|263.9|263.9|2500
1636964970000|2021-11-15 08:29:30|264||264||264||264||0
1636964980000|2021-11-15 08:29:40|264.1||264.1||264.1||264||0
1636964990000|2021-11-15 08:29:50|264|264|264.1|264|264.1|264|264|263.9|1201
1636965000000|2021-11-15 08:30:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|11623
1636965010000|2021-11-15 08:30:10|264.3||264.3||264.3||264.3||0
1636965030000|2021-11-15 08:30:30|||||||||600
1636965050000|2021-11-15 08:30:50||264.2||264.2||264.2||264.2|0
1636965080000|2021-11-15 08:31:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|8987
1636965100000|2021-11-15 08:31:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|8066
1636965110000|2021-11-15 08:31:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|1119
1636965140000|2021-11-15 08:32:20|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|5192
1636965220000|2021-11-15 08:33:40|||||||||1500
1636965240000|2021-11-15 08:34:00|264.4||264.4||264.4||264.4||0
1636965350000|2021-11-15 08:35:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|757
1636965360000|2021-11-15 08:36:00|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|14390
1636965370000|2021-11-15 08:36:10|264.5||264.5||264.5||264.5||0
1636965450000|2021-11-15 08:37:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3257
1636965490000|2021-11-15 08:38:10|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.4|14404
1636965500000|2021-11-15 08:38:20|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|9139
1636965580000|2021-11-15 08:39:40|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.6|14664
1636965590000|2021-11-15 08:39:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1357
1636965650000|2021-11-15 08:40:50|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|34594
1636965660000|2021-11-15 08:41:00|264.6||264.6||264.7||264.6||756
1636965760000|2021-11-15 08:42:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4029
1636965770000|2021-11-15 08:42:50|264.4|264.3|264.6|264.4|264.6|264.4|264.4|264.3|16442
1636965780000|2021-11-15 08:43:00|264.5||264.5||264.5||264.5||0
1636965790000|2021-11-15 08:43:10|264.6||264.6||264.6||264.6||0
1636965830000|2021-11-15 08:43:50|264.5||264.5||264.5||264.5||0
1636965870000|2021-11-15 08:44:30|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|5233
1636965880000|2021-11-15 08:44:40|264.6||264.6||264.6||264.6||0
1636965940000|2021-11-15 08:45:40||264.5||264.5||264.5||264.5|0
1636965950000|2021-11-15 08:45:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|1204
1636965960000|2021-11-15 08:46:00||264.5||264.5||264.5||264.5|0
1636965980000|2021-11-15 08:46:20|264.8|264.6|264.9|264.7|264.9|264.8|264.8|264.6|17184
1636966000000|2021-11-15 08:46:40||264.8||264.7||264.8||264.7|0
1636966020000|2021-11-15 08:47:00|264.8||264.8||264.8||264.8||0
1636966080000|2021-11-15 08:48:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|2045
1636966090000|2021-11-15 08:48:10|||||||||5000
1636966150000|2021-11-15 08:49:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1394
1636966210000|2021-11-15 08:50:10|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|3708
1636966270000|2021-11-15 08:51:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|2155
1636966360000|2021-11-15 08:52:40|265.4|264.9|265.3|265.2|265.4|265.2|265.2|264.9|158070
1636966410000|2021-11-15 08:53:30|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|3255
1636966440000|2021-11-15 08:54:00|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|6104
1636966460000|2021-11-15 08:54:20|265.2||265.2||265.2||265.2||0
1636966500000|2021-11-15 08:55:00|265.1|265|265.1|265|265.1|265|265.1|265|5245
1636966570000|2021-11-15 08:56:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|3962
1636966620000|2021-11-15 08:57:00|||||||||10
1636966660000|2021-11-15 08:57:40|265.1|265|265.1|265|265.1|265|265.1|265|4305
1636966670000|2021-11-15 08:57:50|265|264.9|265.1|265|265.1|265|265|264.9|8431
1636966760000|2021-11-15 08:59:20|265|264.9|265|264.9|265.1|264.9|265|264.9|4366
1636966770000|2021-11-15 08:59:30|265.1|265|265.2|265.1|265.2|265.1|265.1|265|2695
1636966790000|2021-11-15 08:59:50|265.1|265|265.2|265.1|265.2|265.1|265.1|265|9907
1636966850000|2021-11-15 09:00:50|||||||||25
1636966870000|2021-11-15 09:01:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|3033
1636966930000|2021-11-15 09:02:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|4344
1636966940000|2021-11-15 09:02:20|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|1000
1636966960000|2021-11-15 09:02:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|3579
1636966970000|2021-11-15 09:02:50|265.3||265.3||265.3||265.3||0
1636966980000|2021-11-15 09:03:00|265.2||265.2||265.2||265.2||2200
1636967070000|2021-11-15 09:04:30|||||||||100
1636967080000|2021-11-15 09:04:40|265.1|265|265.1|265|265.1|265|265.1|265|3769
1636967190000|2021-11-15 09:06:30|265.2|265.1|265.2|265|265.2|265.1|265.2|265|7115
1636967200000|2021-11-15 09:06:40|265.1||265.1||265.1||265.1||0
1636967250000|2021-11-15 09:07:30|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|3207
1636967280000|2021-11-15 09:08:00||265.2||265.2||265.2||265.2|0
1636967300000|2021-11-15 09:08:20|265.2|265.1|265.2|265.1|265.3|265.1|265.2|265.1|4359
1636967330000|2021-11-15 09:08:50|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|2059
1636967460000|2021-11-15 09:11:00|265.3|265.2|265.3|265.1|265.3|265.2|265.2|265.1|7160
1636967470000|2021-11-15 09:11:10||265.2||265.2||265.2||265.2|0
1636967530000|2021-11-15 09:12:10|265.4|265.3|265.4|265.3|265.5|265.3|265.4|265.3|3099
1636967560000|2021-11-15 09:12:40|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2327
1636967590000|2021-11-15 09:13:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|5254
1636967600000|2021-11-15 09:13:20|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|3355
1636967610000|2021-11-15 09:13:30|||||||||3000
1636967640000|2021-11-15 09:14:00|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|5805
1636967670000|2021-11-15 09:14:30|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|774
1636967700000|2021-11-15 09:15:00|265.3||265.3||265.3||265.3||1884
1636967710000|2021-11-15 09:15:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|774
1636967720000|2021-11-15 09:15:20|265.3||265.2||265.3||265.2||0
1636967760000|2021-11-15 09:16:00|265.1|265|265.1|265|265.1|265|265.1|265|1500
1636967790000|2021-11-15 09:16:30|265|264.9|265.1|265|265.1|265|265|264.9|9533
1636967820000|2021-11-15 09:17:00|265|264.9|265|264.9|265|264.9|265|264.9|3375
1636967850000|2021-11-15 09:17:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|3089
1636967890000|2021-11-15 09:18:10||264.7||264.8||264.8||264.7|0
1636967970000|2021-11-15 09:19:30|265||265||265||264.9||5251
1636968000000|2021-11-15 09:20:00||264.9||264.8||264.9||264.8|474
1636968030000|2021-11-15 09:20:30|264.9|264.7|264.8|264.6|264.9|264.7|264.7|264.6|15544
1636968040000|2021-11-15 09:20:40|264.7||264.7||264.7||264.7||0
1636968060000|2021-11-15 09:21:00|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|776
1636968080000|2021-11-15 09:21:20|264.6||264.6||264.6||264.6||0
1636968140000|2021-11-15 09:22:20||264.4||264.4||264.4||264.4|32
1636968180000|2021-11-15 09:23:00|264.5||264.5||264.5||264.5||0
1636968190000|2021-11-15 09:23:10|||||||||102
1636968290000|2021-11-15 09:24:50|||||||||1500
1636968300000|2021-11-15 09:25:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|8614
1636968350000|2021-11-15 09:25:50|264.7||264.7||264.7||264.7||0
1636968360000|2021-11-15 09:26:00|264.6||264.6||264.6||264.6||0
1636968380000|2021-11-15 09:26:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|1561
1636968390000|2021-11-15 09:26:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1580
1636968400000|2021-11-15 09:26:40|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|0
1636968420000|2021-11-15 09:27:00|264.6||264.6||264.6||264.6||0
1636968450000|2021-11-15 09:27:30|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|765
1636968520000|2021-11-15 09:28:40|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|10332
1636968650000|2021-11-15 09:30:50|264.5|264.3|264.4|264.2|264.5|264.3|264.4|264.2|13816
1636968770000|2021-11-15 09:32:50|264.3||264.3||264.3||264.3||0
1636968800000|2021-11-15 09:33:20|264.4|264.1|264.4|264.2|264.4|264.3|264.4|264.1|22198
1636968890000|2021-11-15 09:34:50|264.5|264.3|264.5|264.4|264.6|264.4|264.5|264.3|20133
1636968900000|2021-11-15 09:35:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|5327
1636968910000|2021-11-15 09:35:10||264.2||264.2||264.2||264.2|0
1636969250000|2021-11-15 09:40:50|264.3|264.1|264.1|264|264.3|264.1|264.1|264|3711
1636969320000|2021-11-15 09:42:00||263.9||264||264||263.9|887
1636969340000|2021-11-15 09:42:20||263.9||263.9||263.9||263.9|4249
1636969360000|2021-11-15 09:42:40|||||||||200
1636969400000|2021-11-15 09:43:20|264||264||264||264||0
1636969440000|2021-11-15 09:44:00||263.8||263.8||263.8||263.8|0
1636969450000|2021-11-15 09:44:10|263.9||263.9||264||263.9||0
1636969530000|2021-11-15 09:45:30||263.7||263.7||263.7||263.7|0
1636969560000|2021-11-15 09:46:00|263.8||263.8||263.8||263.8||0
1636969570000|2021-11-15 09:46:10||263.6||263.6||263.6||263.6|0
1636969640000|2021-11-15 09:47:20||263.7||263.7||263.7||263.7|0
1636969700000|2021-11-15 09:48:20||263.6||263.6||263.7||263.6|6356
1636969820000|2021-11-15 09:50:20|263.7||263.7||263.7||263.7||0
1636969850000|2021-11-15 09:50:50|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|14212
1636969910000|2021-11-15 09:51:50|264|263.9|264|263.9|264|263.9|264|263.9|9652
1636969940000|2021-11-15 09:52:20|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|597
1636969990000|2021-11-15 09:53:10|264|263.9|264|263.9|264|263.9|264|263.9|651
1636970000000|2021-11-15 09:53:20|||||||||1013
1636970050000|2021-11-15 09:54:10|263.9|263.8|264|263.9|264|263.9|263.9|263.8|1439
1636970070000|2021-11-15 09:54:30||263.8||263.8||263.8||263.8|0
1636970130000|2021-11-15 09:55:30||263.9||263.9||263.9||263.9|0
1636970170000|2021-11-15 09:56:10|264.1|264|264.1|263.9|264.1|264|264|263.9|13326
1636970210000|2021-11-15 09:56:50|264|264|264.1|263.9|264.1|264|264|263.9|10411
1636970230000|2021-11-15 09:57:10||264||264||264||264|0
1636970290000|2021-11-15 09:58:10||263.9||263.9||263.9||263.9|12854
1636970300000|2021-11-15 09:58:20||264||264||264||264|0
1636970360000|2021-11-15 09:59:20|||||||||382
1636970380000|2021-11-15 09:59:40|264|263.9|264|263.9|264|263.9|264|263.9|454
1636970390000|2021-11-15 09:59:50||263.8||263.8||263.8||263.8|3734
1636970400000|2021-11-15 10:00:00|263.9||263.9||263.9||263.9||45
1636970410000|2021-11-15 10:00:10|264||263.9||264||263.9||14756
1636970550000|2021-11-15 10:02:30|264|263.9|264|263.9|264|263.9|264|263.9|3527
1636970580000|2021-11-15 10:03:00|263.9|263.8|263.9|263.8|264|263.9|263.9|263.8|10772
1636970610000|2021-11-15 10:03:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|704
1636970640000|2021-11-15 10:04:00|263.9||263.9||263.9||263.9||1276
1636970670000|2021-11-15 10:04:30|263.8||263.8||263.8||263.8||0
1636970740000|2021-11-15 10:05:40|263.9||263.8||263.9||263.8||11929
1636970850000|2021-11-15 10:07:30|||||||||5000
1636970880000|2021-11-15 10:08:00|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|56937
1636970920000|2021-11-15 10:08:40|||||||||53
1636970930000|2021-11-15 10:08:50|||||||||1000
1636970960000|2021-11-15 10:09:20|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|13125
1636970970000|2021-11-15 10:09:30|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|6630
1636970990000|2021-11-15 10:09:50|||||||||54
1636971020000|2021-11-15 10:10:20|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.8|826
1636971030000|2021-11-15 10:10:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|13970
1636971050000|2021-11-15 10:10:50|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|8421
1636971080000|2021-11-15 10:11:20|263.9||263.9||263.9||263.9||789
1636971110000|2021-11-15 10:11:50|264|263.8|263.9|263.8|264|263.9|263.9|263.8|21656
1636971130000|2021-11-15 10:12:10|264||264||264||264||0
1636971140000|2021-11-15 10:12:20||263.9||263.9||263.9||263.9|0
1636971150000|2021-11-15 10:12:30|||||||||1195
1636971170000|2021-11-15 10:12:50|||||||||2739
1636971180000|2021-11-15 10:13:00|264.1||264.1||264.1||264.1||1460
1636971200000|2021-11-15 10:13:20|264|264|264.1|264|264.1|264|264|264|50
1636971220000|2021-11-15 10:13:40|264|263.9|264|263.9|264|264|264|263.9|6355
1636971230000|2021-11-15 10:13:50|264.1|264|264.1|264|264.1|264|264.1|264|5372
1636971240000|2021-11-15 10:14:00||263.9||263.9||263.9||263.9|0
1636971290000|2021-11-15 10:14:50||264||264||264||264|4720
1636971320000|2021-11-15 10:15:20|||||||||919
1636971340000|2021-11-15 10:15:40|264|263.9|263.9|263.8|264|263.9|263.9|263.8|4149
1636971350000|2021-11-15 10:15:50|264||264||264||264||386
1636971360000|2021-11-15 10:16:00|263.9||263.9||263.9||263.9||0
1636971370000|2021-11-15 10:16:10|264||264||264||264||768
1636971400000|2021-11-15 10:16:40|263.9||263.9||263.9||263.9||0
1636971410000|2021-11-15 10:16:50|||||||||3954
1636971440000|2021-11-15 10:17:20|||||||||1050
1636971450000|2021-11-15 10:17:30|||||||||10
1636971470000|2021-11-15 10:17:50|||||||||3321
1636971500000|2021-11-15 10:18:20|||||||||1088
1636971530000|2021-11-15 10:18:50|||||||||2940
1636971560000|2021-11-15 10:19:20|||||||||570
1636971580000|2021-11-15 10:19:40|264|263.9|264|263.9|264|263.9|264|263.9|546
1636971590000|2021-11-15 10:19:50|||||||||1696
1636971610000|2021-11-15 10:20:10|||||||||195
1636971620000|2021-11-15 10:20:20|||||||||1379
1636971650000|2021-11-15 10:20:50|||||||||1141
1636971670000|2021-11-15 10:21:10|||||||||190
1636971680000|2021-11-15 10:21:20|||||||||1103
1636971710000|2021-11-15 10:21:50|||||||||961
1636971740000|2021-11-15 10:22:20|||||||||322
1636971770000|2021-11-15 10:22:50|||||||||1191
1636971780000|2021-11-15 10:23:00|||||||||90
1636971790000|2021-11-15 10:23:10|264.1|264|264.1|264|264.1|264|264.1|264|10942
1636971830000|2021-11-15 10:23:50|||||||||321
1636971840000|2021-11-15 10:24:00|264|263.9|264.1|263.9|264.1|263.9|264|263.9|2501
1636971880000|2021-11-15 10:24:40|264||264||264||264||0
1636971890000|2021-11-15 10:24:50|264.1|264|264.1|263.9|264.1|264|264.1|263.9|10859
1636971920000|2021-11-15 10:25:20|264|264|264|263.9|264|264|264|263.9|3693
1636971950000|2021-11-15 10:25:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|6843
1636971990000|2021-11-15 10:26:30|264|263.9|264|263.9|264|263.9|264|263.9|7924
1636972040000|2021-11-15 10:27:20|||||||||582
1636972050000|2021-11-15 10:27:30|||||||||92
1636972070000|2021-11-15 10:27:50|||||||||1103
1636972100000|2021-11-15 10:28:20|264.1|264|264|263.9|264.1|264|264|263.9|15837
1636972140000|2021-11-15 10:29:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3058
1636972150000|2021-11-15 10:29:10|264|263.9|264|263.8|264|263.9|264|263.8|4058
1636972160000|2021-11-15 10:29:20||263.9||263.9||263.9||263.9|0
1636972180000|2021-11-15 10:29:40|263.9|263.8|263.9|263.7|263.9|263.8|263.8|263.7|35839
1636972190000|2021-11-15 10:29:50|264|263.8|264|263.8|264|263.9|264|263.8|12741
1636972220000|2021-11-15 10:30:20||263.9||263.9||263.9||263.9|0
1636972230000|2021-11-15 10:30:30|||||||||658
1636972250000|2021-11-15 10:30:50|||||||||4126
1636972310000|2021-11-15 10:31:50|||||||||2920
1636972330000|2021-11-15 10:32:10|264|263.8|264|263.8|264|263.8|264|263.8|0
1636972350000|2021-11-15 10:32:30|264.1|263.9|264|263.8|264.1|263.9|264|263.8|0
1636972360000|2021-11-15 10:32:40|264.1|263.9|264|263.8|264.1|263.9|264|263.8|0
1636972370000|2021-11-15 10:32:50|264.1|263.9|264.1|263.9|264.1|263.9|264|263.8|0
1636972380000|2021-11-15 10:33:00|264|263.8|264|263.8|264.1|263.9|264|263.8|0
1636972390000|2021-11-15 10:33:10|264.1|263.9|264|263.8|264.1|263.9|264|263.8|0
1636972400000|2021-11-15 10:33:20|264.1|263.9|263.9|263.7|264.1|263.9|263.9|263.7|1287
1636972410000|2021-11-15 10:33:30|264|263.8|263.9|263.7|264|263.8|263.9|263.7|0
1636972420000|2021-11-15 10:33:40|264|263.8|263.9|263.6|264|263.8|263.9|263.6|1144
1636972430000|2021-11-15 10:33:50|264|263.7|263.9|263.6|264|263.7|263.9|263.6|0
1636972450000|2021-11-15 10:34:10|264|263.7|264|263.7|264|263.7|264|263.7|0
1636972460000|2021-11-15 10:34:20|263.9|263.6|264|263.7|264|263.7|263.9|263.6|0
1636972470000|2021-11-15 10:34:30|263.9|263.8|264|263.8|264|263.8|263.9|263.8|0
1636972480000|2021-11-15 10:34:40|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|0
1636972490000|2021-11-15 10:34:50|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972500000|2021-11-15 10:35:00|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|0
1636972520000|2021-11-15 10:35:20|263.9|263.7|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972530000|2021-11-15 10:35:30|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972540000|2021-11-15 10:35:40|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|0
1636972550000|2021-11-15 10:35:50|263.9|263.7|263.9|263.6|263.9|263.7|263.8|263.5|0
1636972560000|2021-11-15 10:36:00|263.8|263.5|263.9|263.6|263.9|263.6|263.8|263.5|0
1636972600000|2021-11-15 10:36:40|263.8|263.5|263.8|263.5|263.8|263.5|263.8|263.5|0
1636972610000|2021-11-15 10:36:50|263.9|263.6|263.8|263.6|263.9|263.7|263.8|263.6|0
1636972620000|2021-11-15 10:37:00|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|0
1636972630000|2021-11-15 10:37:10|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|0
1636972640000|2021-11-15 10:37:20|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|0
1636972650000|2021-11-15 10:37:30|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972660000|2021-11-15 10:37:40|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972670000|2021-11-15 10:37:50|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972680000|2021-11-15 10:38:00|263.8|263.6|263.8|263.6|263.9|263.7|263.8|263.6|0
1636972690000|2021-11-15 10:38:10|263.9|263.7|263.8|263.6|263.9|263.7|263.8|263.6|0
1636972700000|2021-11-15 10:38:20|263.9|263.7|264|263.8|264.1|263.9|263.9|263.7|3000
1636972710000|2021-11-15 10:38:30|264.1|263.9|263.9|263.7|264.1|263.9|263.9|263.7|0
1636972730000|2021-11-15 10:38:50|264|263.6|263.9|263.7|264|263.8|263.9|263.6|0
1636972740000|2021-11-15 10:39:00|264|263.8|264|263.8|264|263.8|263.9|263.7|0
1636972750000|2021-11-15 10:39:10|263.9|263.7|264|263.8|264|263.8|263.9|263.7|0
1636972760000|2021-11-15 10:39:20|263.9|263.7|263.9|263.7|264|263.8|263.9|263.7|0
1636972770000|2021-11-15 10:39:30|264|263.8|263.9|263.7|264|263.8|263.9|263.7|0
1636972780000|2021-11-15 10:39:40|264|263.8|264|263.8|264|263.8|263.9|263.7|0
1636972790000|2021-11-15 10:39:50|263.9|263.7|264|263.8|264|263.8|263.9|263.7|0
1636972800000|2021-11-15 10:40:00|263.9|263.7|264|263.8|264|263.8|263.9|263.7|0
1636972820000|2021-11-15 10:40:20|263.9|263.7|264|263.8|264|263.8|263.9|263.7|0
1636972830000|2021-11-15 10:40:30|263.9|263.7|264|263.8|264|263.8|263.9|263.7|0
1636972840000|2021-11-15 10:40:40|263.9|263.7|263.9|263.7|264|263.8|263.9|263.7|0
1636972850000|2021-11-15 10:40:50|264|263.8|263.9|263.7|264|263.8|263.9|263.7|0
1636972860000|2021-11-15 10:41:00|264|263.8|264|263.8|264|263.8|263.9|263.7|0
1636972870000|2021-11-15 10:41:10|263.8|263.7|263.8|263.6|263.9|263.7|263.8|263.6|9
1636972880000|2021-11-15 10:41:20|263.9|263.7|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972890000|2021-11-15 10:41:30|263.8|263.6|263.8|263.6|263.9|263.7|263.8|263.6|0
1636972900000|2021-11-15 10:41:40|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|0
1636972910000|2021-11-15 10:41:50|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972930000|2021-11-15 10:42:10|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972940000|2021-11-15 10:42:20|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972950000|2021-11-15 10:42:30|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|0
1636972960000|2021-11-15 10:42:40|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|0
1636972970000|2021-11-15 10:42:50|263.9|263.7|263.8|263.6|263.9|263.7|263.8|263.6|0
1636972980000|2021-11-15 10:43:00|263.9|263.7|263.8|263.6|263.9|263.7|263.8|263.6|0
1636972990000|2021-11-15 10:43:10|263.9|263.7|263.9|263.7|263.9|263.7|263.8|263.6|0
1636973000000|2021-11-15 10:43:20|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|417
1636973010000|2021-11-15 10:43:30|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|0
1636973020000|2021-11-15 10:43:40|263.8|263.6|263.7|263.5|263.8|263.6|263.7|263.5|0
1636973030000|2021-11-15 10:43:50|263.8|263.6|263.8|263.6|263.8|263.6|263.7|263.5|0
1636973040000|2021-11-15 10:44:00|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|0
1636973050000|2021-11-15 10:44:10|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|252033
1636973060000|2021-11-15 10:44:20|263.7|263.5|263.8|263.6|263.9|263.7|263.7|263.5|357
1636973070000|2021-11-15 10:44:30|263.7|263.5|263.6|263.4|263.7|263.5|263.6|263.4|482
1636973080000|2021-11-15 10:44:40|263.7|263.5|263.6|263.4|263.7|263.5|263.6|263.4|0
1636973090000|2021-11-15 10:44:50|263.7|263.5|263.6|263.4|263.7|263.5|263.6|263.4|0
1636973100000|2021-11-15 10:45:00|263.7||263.7||263.7||263.7||0
1636973110000|2021-11-15 10:45:10|263.8|263.5|263.7|263.5|263.8|263.5|263.7|263.4|0
1636973120000|2021-11-15 10:45:20|263.8|263.4|263.7|263.5|263.8|263.5|263.7|263.4|0
1636973130000|2021-11-15 10:45:30|263.8|263.6|263.7|263.5|263.8|263.6|263.7|263.5|1011
1636973140000|2021-11-15 10:45:40|263.8|263.6|263.8|263.5|263.9|263.6|263.8|263.5|0
1636973150000|2021-11-15 10:45:50|263.9|263.6|263.9|263.6|263.9|263.6|263.7|263.5|0
1636973200000|2021-11-15 10:46:40|263.8|263.5|263.9|263.6|263.9|263.6|263.8|263.5|0
1636973210000|2021-11-15 10:46:50|263.8|263.5|263.8|263.6|263.9|263.7|263.8|263.5|2343
1636973220000|2021-11-15 10:47:00|263.9|263.7|263.8|263.6|263.9|263.7|263.8|263.6|161
1636973230000|2021-11-15 10:47:10|263.9|263.7|263.9|263.7|263.9|263.7|263.8|263.6|0
1636973240000|2021-11-15 10:47:20|||||||||1195
1636973270000|2021-11-15 10:47:50||263.6||263.7||263.7||263.6|14376
1636973330000|2021-11-15 10:48:50|||||||||2931
1636973360000|2021-11-15 10:49:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|11812
1636973370000|2021-11-15 10:49:30||263.7||263.7||263.7||263.7|0
1636973390000|2021-11-15 10:49:50||263.8||263.8||263.8||263.8|7317
1636973420000|2021-11-15 10:50:20|||||||||1011
1636973440000|2021-11-15 10:50:40|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.6|4869
1636973450000|2021-11-15 10:50:50|||||||||743
1636973470000|2021-11-15 10:51:10|||||||||717
1636973480000|2021-11-15 10:51:20|||||||||1071
1636973510000|2021-11-15 10:51:50|263.9||263.8||263.9||263.8||10145
1636973540000|2021-11-15 10:52:20|||||||||1048
1636973560000|2021-11-15 10:52:40|263.9||263.9||263.9||263.9||3205
1636973570000|2021-11-15 10:52:50|||||||||624
1636973600000|2021-11-15 10:53:20|263.8|263.8|263.8|263.7|263.8|263.8|263.8|263.7|3433
1636973630000|2021-11-15 10:53:50|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|2476
1636973660000|2021-11-15 10:54:20||263.8||263.8||263.8||263.8|0
1636973690000|2021-11-15 10:54:50|||||||||4355
1636973720000|2021-11-15 10:55:20|||||||||1195
1636973750000|2021-11-15 10:55:50|||||||||2038
1636973780000|2021-11-15 10:56:20|264||263.9||264||263.9||3139
1636973790000|2021-11-15 10:56:30|264|263.9|264|263.9|264|263.9|264|263.9|44
1636973800000|2021-11-15 10:56:40|264.1|264|264.2|264|264.2|264.1|264.1|264|102249
1636973810000|2021-11-15 10:56:50|264.1|264.1|264.2|264|264.2|264.1|264.1|264|2623
1636973840000|2021-11-15 10:57:20|264.3|264.1|264.3|264.2|264.3|264.2|264.3|264.1|7913
1636973870000|2021-11-15 10:57:50|||||||||3843
1636973900000|2021-11-15 10:58:20|264.4||264.3||264.4||264.3||591
1636973930000|2021-11-15 10:58:50|||||||||2968
1636973960000|2021-11-15 10:59:20|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|2792
1636973990000|2021-11-15 10:59:50|||||||||4193
1636974050000|2021-11-15 11:00:50|264.4||264.4||264.4||264.4||10111
1636974060000|2021-11-15 11:01:00|264.3||264.4||264.4||264.3||0
1636974070000|2021-11-15 11:01:10||264.3||264.3||264.3||264.2|1594
1636974080000|2021-11-15 11:01:20|||||||||1195
1636974100000|2021-11-15 11:01:40|||||||||730
1636974110000|2021-11-15 11:01:50|||||||||2967
1636974140000|2021-11-15 11:02:20|||||||||1103
1636974170000|2021-11-15 11:02:50|264.5||264.5||264.5||264.4||2962
1636974230000|2021-11-15 11:03:50||264.4||264.3||264.4||264.3|3576
1636974290000|2021-11-15 11:04:50|264.4|264.4|264.4|264.3|264.4|264.4|264.4|264.3|3960
1636974300000|2021-11-15 11:05:00|||||||||746
1636974310000|2021-11-15 11:05:10|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|4102
1636974350000|2021-11-15 11:05:50|264.3||264.3||264.3||264.3||1814
1636974410000|2021-11-15 11:06:50|||||||||2633
1636974450000|2021-11-15 11:07:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|12785
1636974490000|2021-11-15 11:08:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|5971
1636974530000|2021-11-15 11:08:50|264.4|264.3|264.4|264.3|264.4|264.3|264.3|264.2|18649
1636974580000|2021-11-15 11:09:40|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|10389
1636974590000|2021-11-15 11:09:50|||||||||338
1636974610000|2021-11-15 11:10:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|1751
1636974620000|2021-11-15 11:10:20|264.1|264|264.1|264|264.1|264|264.1|264|671
1636974650000|2021-11-15 11:10:50|||||||||3906
1636974690000|2021-11-15 11:11:30|264.2|263.9|264.2|264|264.2|264|264.2|263.9|24404
1636974700000|2021-11-15 11:11:40|264.1||264.1||264.1||264.1||0
1636974710000|2021-11-15 11:11:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|0
1636974740000|2021-11-15 11:12:20|||||||||1379
1636974770000|2021-11-15 11:12:50|264.3|264.2|264.3|264.1|264.3|264.2|264.2|264.1|4583
1636974800000|2021-11-15 11:13:20|264.2|264.2|264.3|264.1|264.3|264.2|264.2|264.1|0
1636974810000|2021-11-15 11:13:30|264.2||264.3||264.3||264.2||0
1636974830000|2021-11-15 11:13:50||264.2||264.1||264.2||264.1|3511
1636974840000|2021-11-15 11:14:00||264.2||264.2||264.2||264.2|0
1636974860000|2021-11-15 11:14:20||264.1||264.2||264.2||264.1|1958
1636974880000|2021-11-15 11:14:40||264.1||264.1||264.1||264.1|0
1636974890000|2021-11-15 11:14:50||264.2||264.2||264.2||264.1|15726
1636974920000|2021-11-15 11:15:20|||||||||919
1636974950000|2021-11-15 11:15:50|||||||||3054
1636974980000|2021-11-15 11:16:20||264.1||264.1||264.2||264.1|3807
1636975000000|2021-11-15 11:16:40|264.4|264.2|264.4|264.3|264.4|264.3|264.4|264.2|14492
1636975010000|2021-11-15 11:16:50|264.5||264.4||264.5||264.4||3533
1636975020000|2021-11-15 11:17:00|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|158
1636975070000|2021-11-15 11:17:50|||||||||3201
1636975100000|2021-11-15 11:18:20|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|1289
1636975130000|2021-11-15 11:18:50|||||||||2654
1636975190000|2021-11-15 11:19:50|||||||||1756
1636975230000|2021-11-15 11:20:30||264.2||264.2||264.2||264.2|6597
1636975250000|2021-11-15 11:20:50||264.3||264.3||264.3||264.3|206
1636975280000|2021-11-15 11:21:20|264.5||264.4||264.5||264.4||1538
1636975310000|2021-11-15 11:21:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|2387
1636975340000|2021-11-15 11:22:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1919
1636975350000|2021-11-15 11:22:30|264.7||264.7||264.7||264.7||0
1636975370000|2021-11-15 11:22:50||264.6||264.5||264.6||264.5|426
1636975380000|2021-11-15 11:23:00|264.6||264.6||264.6||264.6||0
1636975400000|2021-11-15 11:23:20|||||||||865
1636975410000|2021-11-15 11:23:30|||||||||330
1636975430000|2021-11-15 11:23:50|||||||||1195
1636975460000|2021-11-15 11:24:20|||||||||803
1636975480000|2021-11-15 11:24:40|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|6918
1636975490000|2021-11-15 11:24:50|264.6||264.6||264.6||264.6||0
1636975540000|2021-11-15 11:25:40||264.4||264.4||264.5||264.4|3057
1636975580000|2021-11-15 11:26:20|264.5|264.5|264.5|264.4|264.5|264.5|264.5|264.4|5903
1636975610000|2021-11-15 11:26:50|264.6||264.6||264.6||264.5||1781
1636975630000|2021-11-15 11:27:10||264.5||264.5||264.5||264.5|0
1636975650000|2021-11-15 11:27:30|||||||||352
1636975670000|2021-11-15 11:27:50|||||||||1287
1636975700000|2021-11-15 11:28:20|264.7||264.6||264.7||264.6||1750
1636975730000|2021-11-15 11:28:50|264.7||264.7||264.7||264.7||424
1636975740000|2021-11-15 11:29:00|264.6||264.6||264.7||264.6||0
1636975780000|2021-11-15 11:29:40|||||||||1470
1636975790000|2021-11-15 11:29:50|||||||||900
1636975850000|2021-11-15 11:30:50|||||||||998
1636975870000|2021-11-15 11:31:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|689
1636975950000|2021-11-15 11:32:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|6519
1636975960000|2021-11-15 11:32:40|||||||||5565
1636975970000|2021-11-15 11:32:50|264.7||264.7||264.7||264.7||14477
1636976000000|2021-11-15 11:33:20||264.6||264.6||264.6||264.6|0
1636976030000|2021-11-15 11:33:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|2269
1636976060000|2021-11-15 11:34:20|264.7||264.7||264.7||264.7||2375
1636976090000|2021-11-15 11:34:50|||||||||196
1636976150000|2021-11-15 11:35:50|||||||||688
1636976160000|2021-11-15 11:36:00||264.6||264.6||264.6||264.6|7906
1636976180000|2021-11-15 11:36:20|||||||||1011
1636976210000|2021-11-15 11:36:50|||||||||694
1636976270000|2021-11-15 11:37:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|865
1636976300000|2021-11-15 11:38:20|||||||||919
1636976330000|2021-11-15 11:38:50|||||||||539
1636976360000|2021-11-15 11:39:20|||||||||1410
1636976370000|2021-11-15 11:39:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|757
1636976390000|2021-11-15 11:39:50|||||||||919
1636976450000|2021-11-15 11:40:50|||||||||361
1636976480000|2021-11-15 11:41:20|||||||||860
1636976540000|2021-11-15 11:42:20|||||||||1103
1636976570000|2021-11-15 11:42:50|||||||||52
1636976600000|2021-11-15 11:43:20|||||||||745
1636976640000|2021-11-15 11:44:00||264.5||264.6||264.6||264.5|5934
1636976660000|2021-11-15 11:44:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|4197
1636976710000|2021-11-15 11:45:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|5587
1636976740000|2021-11-15 11:45:40|||||||||20000
1636976750000|2021-11-15 11:45:50|||||||||928
1636976810000|2021-11-15 11:46:50|||||||||1337
1636976870000|2021-11-15 11:47:50||264.3||264.3||264.4||264.3|12003
1636976920000|2021-11-15 11:48:40|264.4||264.4||264.4||264.4||0
1636976930000|2021-11-15 11:48:50|||||||||1308
1636976960000|2021-11-15 11:49:20|264.5||264.4||264.5||264.4||757
1636976990000|2021-11-15 11:49:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|1211
1636977040000|2021-11-15 11:50:40|||||||||675
1636977050000|2021-11-15 11:50:50|||||||||521
1636977110000|2021-11-15 11:51:50|||||||||1583
1636977120000|2021-11-15 11:52:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3200
1636977130000|2021-11-15 11:52:10|264.7||264.6||264.7||264.6||0
1636977200000|2021-11-15 11:53:20|||||||||1287
1636977230000|2021-11-15 11:53:50|||||||||90
1636977260000|2021-11-15 11:54:20|||||||||939
1636977310000|2021-11-15 11:55:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|8344
1636977320000|2021-11-15 11:55:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|4781
1636977350000|2021-11-15 11:55:50|||||||||281
1636977370000|2021-11-15 11:56:10|||||||||2400
1636977410000|2021-11-15 11:56:50|||||||||1350
1636977460000|2021-11-15 11:57:40|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|3910
1636977530000|2021-11-15 11:58:50|264.4||264.3||264.4||264.3||9244
1636977590000|2021-11-15 11:59:50|||||||||1054
1636977620000|2021-11-15 12:00:20|||||||||919
1636977650000|2021-11-15 12:00:50|||||||||177
1636977710000|2021-11-15 12:01:50|||||||||905
1636977770000|2021-11-15 12:02:50|||||||||2781
1636977790000|2021-11-15 12:03:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|5796
1636977810000|2021-11-15 12:03:30|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|14808
1636977830000|2021-11-15 12:03:50|||||||||1103
1636977840000|2021-11-15 12:04:00|||||||||3
1636977860000|2021-11-15 12:04:20|||||||||908
1636977870000|2021-11-15 12:04:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|8764
1636977890000|2021-11-15 12:04:50|||||||||989
1636977920000|2021-11-15 12:05:20|||||||||392
1636977950000|2021-11-15 12:05:50|||||||||2114
1636977970000|2021-11-15 12:06:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|1477
1636977980000|2021-11-15 12:06:20|||||||||1287
1636977990000|2021-11-15 12:06:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|1689
1636978010000|2021-11-15 12:06:50|||||||||746
1636978020000|2021-11-15 12:07:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|851
1636978040000|2021-11-15 12:07:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|1767
1636978070000|2021-11-15 12:07:50|||||||||416
1636978130000|2021-11-15 12:08:50|||||||||917
1636978140000|2021-11-15 12:09:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|6883
1636978170000|2021-11-15 12:09:30|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|18878
1636978190000|2021-11-15 12:09:50|||||||||567
1636978220000|2021-11-15 12:10:20|264.5||264.5||264.5||264.5||1979
1636978250000|2021-11-15 12:10:50||264.4||264.4||264.4||264.4|1283
1636978260000|2021-11-15 12:11:00|264.6||264.5||264.6||264.5||2901
1636978280000|2021-11-15 12:11:20|264.6||264.5||264.6||264.5||1195
1636978290000|2021-11-15 12:11:30|264.6||264.6||264.6||264.6||0
1636978310000|2021-11-15 12:11:50||264.5||264.4||264.5||264.4|1221
1636978340000|2021-11-15 12:12:20|264.5||264.5||264.5||264.5||1379
1636978360000|2021-11-15 12:12:40|264.6||264.6||264.6||264.6||0
1636978370000|2021-11-15 12:12:50||264.5||264.5||264.5||264.5|16750
1636978400000|2021-11-15 12:13:20|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|1082
1636978430000|2021-11-15 12:13:50|264.7|264.7|264.7|264.6|264.7|264.7|264.7|264.6|2950
1636978490000|2021-11-15 12:14:50|||||||||2270
1636978520000|2021-11-15 12:15:20|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|13324
1636978530000|2021-11-15 12:15:30||264.7||264.7||264.7||264.7|0
1636978550000|2021-11-15 12:15:50|||||||||2114
1636978580000|2021-11-15 12:16:20|||||||||1379
1636978610000|2021-11-15 12:16:50|||||||||1309
1636978670000|2021-11-15 12:17:50|||||||||2181
1636978680000|2021-11-15 12:18:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|4991
1636978700000|2021-11-15 12:18:20|||||||||31
1636978740000|2021-11-15 12:19:00|||||||||2500
1636978750000|2021-11-15 12:19:10|264.8|264.7|264.8|264.7|264.9|264.7|264.8|264.7|4895
1636978760000|2021-11-15 12:19:20|||||||||1043
1636978790000|2021-11-15 12:19:50|||||||||1195
1636978840000|2021-11-15 12:20:40|264.9||264.8||264.9||264.8||262
1636978850000|2021-11-15 12:20:50|||||||||102
1636978910000|2021-11-15 12:21:50|||||||||1825
1636978940000|2021-11-15 12:22:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|5255
1636978980000|2021-11-15 12:23:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|9147
1636979000000|2021-11-15 12:23:20|264.7||264.6||264.7||264.6||628
1636979030000|2021-11-15 12:23:50|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|5173
1636979060000|2021-11-15 12:24:20|264.7||264.7||264.7||264.7||994
1636979080000|2021-11-15 12:24:40|264.6||264.6||264.6||264.6||0
1636979090000|2021-11-15 12:24:50|264.7||264.7||264.7||264.7||884
1636979100000|2021-11-15 12:25:00|264.6||264.6||264.6||264.6||0
1636979120000|2021-11-15 12:25:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|8348
1636979150000|2021-11-15 12:25:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.4|6630
1636979160000|2021-11-15 12:26:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|0
1636979170000|2021-11-15 12:26:10||264.5||264.5||264.5||264.5|3899
1636979180000|2021-11-15 12:26:20||264.6||264.6||264.6||264.6|0
1636979190000|2021-11-15 12:26:30||264.5||264.5||264.5||264.5|188
1636979270000|2021-11-15 12:27:50||264.6||264.5||264.6||264.5|3880
1636979320000|2021-11-15 12:28:40|264.6|264.6|264.6|264.5|264.6|264.6|264.6|264.5|1050
1636979330000|2021-11-15 12:28:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|3157
1636979350000|2021-11-15 12:29:10||264.5||264.5||264.5||264.5|468
1636979370000|2021-11-15 12:29:30||264.6||264.5||264.6||264.5|1164
1636979390000|2021-11-15 12:29:50||264.6||264.5||264.6||264.5|1011
1636979410000|2021-11-15 12:30:10|264.8|264.6|264.7|264.6|264.8|264.7|264.7|264.6|23925
1636979420000|2021-11-15 12:30:20|||||||||1103
1636979450000|2021-11-15 12:30:50|||||||||732
1636979480000|2021-11-15 12:31:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|3363
1636979510000|2021-11-15 12:31:50|||||||||1756
1636979520000|2021-11-15 12:32:00|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|5898
1636979540000|2021-11-15 12:32:20||264.7||264.7||264.7||264.7|0
1636979570000|2021-11-15 12:32:50|||||||||3133
1636979630000|2021-11-15 12:33:50|||||||||3228
1636979660000|2021-11-15 12:34:20|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|26863
1636979680000|2021-11-15 12:34:40|||||||||611
1636979690000|2021-11-15 12:34:50|||||||||1891
1636979710000|2021-11-15 12:35:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|7188
1636979720000|2021-11-15 12:35:20|||||||||1379
1636979730000|2021-11-15 12:35:30|||||||||9344
1636979750000|2021-11-15 12:35:50|||||||||2262
1636979780000|2021-11-15 12:36:20|||||||||1379
1636979810000|2021-11-15 12:36:50|||||||||394
1636979840000|2021-11-15 12:37:20|||||||||1195
1636979860000|2021-11-15 12:37:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|10100
1636979870000|2021-11-15 12:37:50||264.7||264.8||264.8||264.7|4058
1636979880000|2021-11-15 12:38:00|265|264.9|265|264.9|265|264.9|265|264.9|2763
1636979890000|2021-11-15 12:38:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|9793
1636979900000|2021-11-15 12:38:20|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|2243
1636979910000|2021-11-15 12:38:30||264.7||264.7||264.7||264.7|3139
1636979930000|2021-11-15 12:38:50|264.8|264.8|264.8|264.7|264.8|264.8|264.8|264.7|6605
1636979940000|2021-11-15 12:39:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|981
1636979950000|2021-11-15 12:39:10|265|264.9|265|264.8|265|264.9|265|264.8|2923
1636979970000|2021-11-15 12:39:30|264.9||265||265||264.9||0
1636979990000|2021-11-15 12:39:50||264.9||264.9||264.9||264.9|5785
1636980000000|2021-11-15 12:40:00|264.9|264.8|265|264.9|265|264.9|264.9|264.8|6264
1636980010000|2021-11-15 12:40:10|264.9|264.8|265|264.8|265|264.8|264.9|264.8|2500
1636980050000|2021-11-15 12:40:50||264.9||264.9||264.9||264.9|1731
1636980060000|2021-11-15 12:41:00||264.8||264.8||264.8||264.8|1470
1636980080000|2021-11-15 12:41:20|264.9||264.9||264.9||264.9||0
1636980110000|2021-11-15 12:41:50|265||265||265||265||5656
1636980130000|2021-11-15 12:42:10||264.9||264.9||264.9||264.9|0
1636980140000|2021-11-15 12:42:20|||||||||1031
1636980170000|2021-11-15 12:42:50|||||||||3125
1636980200000|2021-11-15 12:43:20|||||||||919
1636980230000|2021-11-15 12:43:50|||||||||2828
1636980260000|2021-11-15 12:44:20|||||||||536
1636980290000|2021-11-15 12:44:50|||||||||2652
1636980350000|2021-11-15 12:45:50|265.1||265||265.1||265||11785
1636980380000|2021-11-15 12:46:20|265.1|265|265.2|265.1|265.2|265.1|265|265|38478
1636980390000|2021-11-15 12:46:30||265||265.1||265.1||265|0
1636980410000|2021-11-15 12:46:50|||||||||1948
1636980460000|2021-11-15 12:47:40|||||||||626
1636980470000|2021-11-15 12:47:50|||||||||3363
1636980500000|2021-11-15 12:48:20|265.3||265.3||265.3||265.3||17884
1636980550000|2021-11-15 12:49:10|265.2||265.2||265.2||265.2||0
1636980560000|2021-11-15 12:49:20|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|2248
1636980570000|2021-11-15 12:49:30|265.3||265.3||265.3||265.3||0
1636980580000|2021-11-15 12:49:40||265.2||265.1||265.2||265.1|537
1636980590000|2021-11-15 12:49:50||265.2||265.2||265.2||265.2|2742
1636980610000|2021-11-15 12:50:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|2855
1636980620000|2021-11-15 12:50:20|||||||||1011
1636980650000|2021-11-15 12:50:50|||||||||2603
1636980660000|2021-11-15 12:51:00|265.1|265|265.2|265|265.2|265|265.1|265|10003
1636980670000|2021-11-15 12:51:10||265.1||265.1||265.1||265.1|0
1636980710000|2021-11-15 12:51:50|||||||||3706
1636980740000|2021-11-15 12:52:20|||||||||919
1636980750000|2021-11-15 12:52:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|18233
1636980770000|2021-11-15 12:52:50|||||||||736
1636980800000|2021-11-15 12:53:20|||||||||1287
1636980830000|2021-11-15 12:53:50|||||||||1853
1636980860000|2021-11-15 12:54:20|||||||||532
1636980890000|2021-11-15 12:54:50|||||||||3574
1636980920000|2021-11-15 12:55:20|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|3002
1636980930000|2021-11-15 12:55:30|265.3||265.2||265.3||265.2||0
1636980950000|2021-11-15 12:55:50|||||||||2448
1636980980000|2021-11-15 12:56:20|||||||||2126
1636981010000|2021-11-15 12:56:50|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|829
1636981050000|2021-11-15 12:57:30|||||||||438
1636981110000|2021-11-15 12:58:30|||||||||331
1636981130000|2021-11-15 12:58:50|||||||||919
1636981170000|2021-11-15 12:59:30|||||||||1000
1636981190000|2021-11-15 12:59:50|||||||||1195
1636981230000|2021-11-15 13:00:30|265.4||265.3||265.4||265.3||0
1636981250000|2021-11-15 13:00:50|||||||||1103
1636981310000|2021-11-15 13:01:50|||||||||931
1636981320000|2021-11-15 13:02:00|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|3562
1636981370000|2021-11-15 13:02:50|265.4|265.2|265.3|265.2|265.4|265.2|265.3|265.2|15246
1636981390000|2021-11-15 13:03:10|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|4653
1636981400000|2021-11-15 13:03:20|265.2|265.2|265.2|265.1|265.2|265.2|265.2|265.1|919
1636981430000|2021-11-15 13:03:50|||||||||334
1636981440000|2021-11-15 13:04:00|265.1|265|265.2|265|265.2|265|265.1|265|11190
1636981460000|2021-11-15 13:04:20|265.1|265.1|265.1|265|265.1|265.1|265.1|265|1011
1636981490000|2021-11-15 13:04:50|265|264.9|265|264.9|265|264.9|265|264.9|5118
1636981510000|2021-11-15 13:05:10|||||||||80
1636981540000|2021-11-15 13:05:40|264.9|264.8|265|264.9|265|264.9|264.9|264.8|8513
1636981550000|2021-11-15 13:05:50|||||||||445
1636981610000|2021-11-15 13:06:50|||||||||2593
1636981670000|2021-11-15 13:07:50|||||||||2011
1636981720000|2021-11-15 13:08:40|||||||||939
1636981760000|2021-11-15 13:09:20|||||||||919
1636981790000|2021-11-15 13:09:50|||||||||878
1636981820000|2021-11-15 13:10:20|||||||||485
1636981880000|2021-11-15 13:11:20|265.1|265|265.1|264.9|265.1|265|265|264.9|12692
1636981890000|2021-11-15 13:11:30||265||264.9||265||264.9|3020
1636981910000|2021-11-15 13:11:50|||||||||577
1636981940000|2021-11-15 13:12:20|265|265|265|264.9|265|265|265|264.9|1011
1636981990000|2021-11-15 13:13:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|9992
1636982000000|2021-11-15 13:13:20|265|264.7|264.9|264.8|265|264.9|264.9|264.7|6210
1636982030000|2021-11-15 13:13:50|||||||||100
1636982080000|2021-11-15 13:14:40|265||265||265||265||930
1636982090000|2021-11-15 13:14:50|264.9||264.9||264.9||264.9||0
1636982100000|2021-11-15 13:15:00|265|264.9|265|264.9|265|264.9|265|264.9|3256
1636982110000|2021-11-15 13:15:10||264.8||264.8||264.8||264.8|0
1636982120000|2021-11-15 13:15:20||264.9||264.9||264.9||264.9|0
1636982130000|2021-11-15 13:15:30||264.8||264.8||264.8||264.8|400
1636982320000|2021-11-15 13:18:40||264.9||264.9||264.9||264.9|15553
1636982330000|2021-11-15 13:18:50|265.1|265|265.1|265|265.1|265|265.1|265|2761
1636982450000|2021-11-15 13:20:50|||||||||4000
1636982510000|2021-11-15 13:21:50|265|264.9|265|264.9|265|264.9|265|264.9|762
1636982540000|2021-11-15 13:22:20|265.1|265|265|264.9|265.1|265|265|264.9|1165
1636982580000|2021-11-15 13:23:00|265.1||265.1||265.1||265.1||2304
1636982680000|2021-11-15 13:24:40||265||265||265||265|0
1636982820000|2021-11-15 13:27:00|265|264.9|265.1|265|265.1|265|265|264.9|14708
1636982830000|2021-11-15 13:27:10||264.9||265||265||264.9|2772
1636982930000|2021-11-15 13:28:50||264.9||264.9||264.9||264.9|2
1636982950000|2021-11-15 13:29:10|265||265||265.1||265||3125
1636983040000|2021-11-15 13:30:40|265.1|265|265.1|265|265.1|265|265.1|265|1619
1636983070000|2021-11-15 13:31:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265|12531
1636983150000|2021-11-15 13:32:30|265.1|265|265.1|265|265.1|265|265.1|265|755
1636983160000|2021-11-15 13:32:40|||||||||4705
1636983240000|2021-11-15 13:34:00|265|264.9|265.1|264.9|265.1|265|265|264.9|5318
1636983290000|2021-11-15 13:34:50|265||265||265||265||0
1636983410000|2021-11-15 13:36:50|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|4290
1636983430000|2021-11-15 13:37:10|265|264.9|265|264.8|265|264.9|265|264.8|5778
1636983510000|2021-11-15 13:38:30|265.1|264.9|265|264.9|265.1|264.9|265|264.9|11694
1636983720000|2021-11-15 13:42:00|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|28099
1636983890000|2021-11-15 13:44:50|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|17131
1636983900000|2021-11-15 13:45:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|2714
1636983920000|2021-11-15 13:45:20|265|264.9|265|264.9|265|264.9|265|264.9|1737
1636983950000|2021-11-15 13:45:50|265.1|265|265|264.9|265.1|265|265|264.9|6745
1636984020000|2021-11-15 13:47:00|264.9|264.8|265|264.8|265|264.8|264.9|264.8|5390
1636984080000|2021-11-15 13:48:00|264.9|264.9|265|264.9|265|264.9|264.9|264.9|3125
1636984110000|2021-11-15 13:48:30|||||||||700
1636984120000|2021-11-15 13:48:40|265.1|265|265|264.9|265.1|265|265|264.9|41788
1636984140000|2021-11-15 13:49:00||264.8||264.8||264.8||264.8|2053
1636984190000|2021-11-15 13:49:50||264.9||264.8||264.9||264.8|568
1636984210000|2021-11-15 13:50:10|264.9||264.9||264.9||264.9||0
1636984290000|2021-11-15 13:51:30|265|264.9|265|264.9|265|264.9|265|264.8|17214
1636984310000|2021-11-15 13:51:50||264.8||264.8||264.8||264.8|1032
1636984320000|2021-11-15 13:52:00||264.9||264.9||264.9||264.9|1739
1636984360000|2021-11-15 13:52:40||264.8||264.8||264.8||264.8|3255
1636984390000|2021-11-15 13:53:10||264.9||264.9||264.9||264.9|0
1636984400000|2021-11-15 13:53:20|264.9|264.8|264.9|264.8|264.9|264.9|264.9|264.8|4163
1636984420000|2021-11-15 13:53:40|264.8|264.7|264.8|264.6|264.8|264.7|264.7|264.6|20946
1636984430000|2021-11-15 13:53:50|||||||||2
1636984460000|2021-11-15 13:54:20|264.7|264.5|264.7|264.5|264.7|264.6|264.7|264.5|19969
1636984520000|2021-11-15 13:55:20|264.6|264.6|264.7|264.5|264.7|264.6|264.6|264.5|8530
1636984530000|2021-11-15 13:55:30|||||||||170
1636984570000|2021-11-15 13:56:10|264.6|264.4|264.6|264.4|264.6|264.5|264.6|264.4|1148
1636984600000|2021-11-15 13:56:40||264.5||264.5||264.5||264.5|0
1636984660000|2021-11-15 13:57:40||264.4||264.4||264.4||264.4|753
1636984680000|2021-11-15 13:58:00|264.7|264.5|264.6|264.5|264.7|264.5|264.6|264.5|21234
1636984760000|2021-11-15 13:59:20|||||||||72
1636984850000|2021-11-15 14:00:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|15187
1636984860000|2021-11-15 14:01:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|8740
1636984890000|2021-11-15 14:01:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|661
1636984900000|2021-11-15 14:01:40|264.5||264.4||264.5||264.4||6451
1636985120000|2021-11-15 14:05:20|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|20270
1636985130000|2021-11-15 14:05:30|264.3||264.3||264.3||264.3||0
1636985140000|2021-11-15 14:05:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|10326
1636985200000|2021-11-15 14:06:40||264.2||264.3||264.3||264.2|2465
1636985210000|2021-11-15 14:06:50||264.2||264.2||264.2||264.2|1191
1636985220000|2021-11-15 14:07:00|264.3|264.3|264.3|264.2|264.3|264.3|264.3|264.2|11111
1636985340000|2021-11-15 14:09:00||264.1||264.2||264.2||264.1|4697
1636985360000|2021-11-15 14:09:20||264.1||264.1||264.1||264.1|30651
1636985400000|2021-11-15 14:10:00|264.2||264.2||264.2||264.2||2500
1636985410000|2021-11-15 14:10:10|264.3|264.2|264.4|264.2|264.4|264.3|264.3|264.2|20060
1636985420000|2021-11-15 14:10:20|264.3||264.3||264.3||264.3||0
1636985450000|2021-11-15 14:10:50|||||||||6373
1636985540000|2021-11-15 14:12:20|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|10611
1636985550000|2021-11-15 14:12:30|||||||||251
1636985600000|2021-11-15 14:13:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|7070
1636985660000|2021-11-15 14:14:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|11366
1636985670000|2021-11-15 14:14:30|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|3776
1636985680000|2021-11-15 14:14:40|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|2301
1636985830000|2021-11-15 14:17:10||264.4||264.3||264.4||264.3|4350
1636985840000|2021-11-15 14:17:20||264.4||264.4||264.4||264.4|6632
1636985900000|2021-11-15 14:18:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|7282
1636985920000|2021-11-15 14:18:40|||||||||200
1636985990000|2021-11-15 14:19:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|11840
1636986010000|2021-11-15 14:20:10|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|7363
1636986020000|2021-11-15 14:20:20||264.5||264.6||264.6||264.5|7240
1636986050000|2021-11-15 14:20:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.4|1414
1636986110000|2021-11-15 14:21:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|121
1636986120000|2021-11-15 14:22:00|264.6||264.5||264.6||264.5||6886
1636986200000|2021-11-15 14:23:20|||||||||4000
1636986260000|2021-11-15 14:24:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|18406
1636986300000|2021-11-15 14:25:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.3|3548
1636986320000|2021-11-15 14:25:20|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|9842
1636986410000|2021-11-15 14:26:50|264.4|264.4|264.5|264.4|264.5|264.4|264.4|264.3|19567
1636986440000|2021-11-15 14:27:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.4|11843
1636986450000|2021-11-15 14:27:30||264.4||264.5||264.5||264.4|4150
1636986480000|2021-11-15 14:28:00|||||||||7489
1636986520000|2021-11-15 14:28:40|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|10618
1636986530000|2021-11-15 14:28:50|264.6||264.6||264.6||264.6||0
1636986540000|2021-11-15 14:29:00|||||||||500
1636986560000|2021-11-15 14:29:20|264.7||264.7||264.7||264.7||7596
1636986570000|2021-11-15 14:29:30||264.6||264.6||264.6||264.5|5236
1636986610000|2021-11-15 14:30:10||264.5||264.6||264.6||264.5|12111
1636986620000|2021-11-15 14:30:20|264.8||264.8||264.8||264.8||2493
1636986630000|2021-11-15 14:30:30|264.7|264.5|264.7|264.6|264.7|264.6|264.7|264.5|460
1636986640000|2021-11-15 14:30:40|264.8||264.7||264.8||264.7||0
1636986650000|2021-11-15 14:30:50||264.5||264.5||264.6||264.5|1310
1636986660000|2021-11-15 14:31:00|264.6|264.4|264.6|264.4|264.6|264.4|264.5|264.4|2981
1636986670000|2021-11-15 14:31:10|264.7|264.5|264.7|264.5|264.7|264.6|264.7|264.5|15897
1636986730000|2021-11-15 14:32:10|264.6||264.7||264.7||264.6||1000
1636986760000|2021-11-15 14:32:40|264.8|264.6|264.8|264.6|264.8|264.7|264.8|264.6|15583
1636986770000|2021-11-15 14:32:50|264.7||264.7||264.7||264.7||0
1636986820000|2021-11-15 14:33:40||264.5||264.6||264.6||264.5|14441
1636986830000|2021-11-15 14:33:50||264.5||264.5||264.5||264.5|0
1636986850000|2021-11-15 14:34:10|264.6||264.6||264.6||264.6||0
1636986860000|2021-11-15 14:34:20|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|12693
1636986870000|2021-11-15 14:34:30||264.5||264.4||264.5||264.4|7224
1636986910000|2021-11-15 14:35:10|264.7|264.5|264.7|264.5|264.7|264.6|264.7|264.5|14215
1636986930000|2021-11-15 14:35:30|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.6|1782
1636987020000|2021-11-15 14:37:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|6452
1636987030000|2021-11-15 14:37:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|758
1636987110000|2021-11-15 14:38:30|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|9613
1636987230000|2021-11-15 14:40:30|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.6|4592
1636987240000|2021-11-15 14:40:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|8992
1636987410000|2021-11-15 14:43:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|10495
1636987450000|2021-11-15 14:44:10|264.8|264.7|264.8|264.7|264.9|264.8|264.8|264.7|12022
1636987480000|2021-11-15 14:44:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|574
1636987530000|2021-11-15 14:45:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|22361
1636987540000|2021-11-15 14:45:40|||||||||734
1636987560000|2021-11-15 14:46:00|264.7||264.7||264.7||264.7||787
1636987570000|2021-11-15 14:46:10|264.6||264.7||264.7||264.6||4351
1636987590000|2021-11-15 14:46:30|||||||||1000
1636987610000|2021-11-15 14:46:50|264.6||264.6||264.6||264.6||0
1636987640000|2021-11-15 14:47:20|264.7||264.7||264.7||264.7||4741
1636987710000|2021-11-15 14:48:30|264.6|264.6|264.7|264.6|264.8|264.6|264.6|264.5|26394
1636987760000|2021-11-15 14:49:20||264.5||264.6||264.6||264.5|24437
1636987770000|2021-11-15 14:49:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1814
1636987780000|2021-11-15 14:49:40|||||||||100
1636987800000|2021-11-15 14:50:00|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|8813
1636987830000|2021-11-15 14:50:30|264.6||264.6||264.6||264.6||0
1636987840000|2021-11-15 14:50:40||264.4||264.5||264.5||264.4|4740
1636987860000|2021-11-15 14:51:00|264.7||264.7||264.7||264.7||5392
1636987870000|2021-11-15 14:51:10|264.6||264.6||264.6||264.6||0
1636987900000|2021-11-15 14:51:40|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|5820
1636987940000|2021-11-15 14:52:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|2885
1636987950000|2021-11-15 14:52:30|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|12148
1636987960000|2021-11-15 14:52:40|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|4365
1636987970000|2021-11-15 14:52:50|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|6070
1636988040000|2021-11-15 14:54:00|264.4||264.5||264.5||264.4||757
1636988100000|2021-11-15 14:55:00|264.4|264.4|264.5|264.4|264.5|264.4|264.4|264.3|8428
1636988120000|2021-11-15 14:55:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|4913
1636988200000|2021-11-15 14:56:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|3724
1636988250000|2021-11-15 14:57:30|264.6||264.6||264.6||264.5||7276
1636988260000|2021-11-15 14:57:40|264.5||264.5||264.5||264.5||0
1636988270000|2021-11-15 14:57:50|264.6||264.6||264.6||264.6||0
1636988290000|2021-11-15 14:58:10|264.5||264.5||264.5||264.5||0
1636988360000|2021-11-15 14:59:20|264.6||264.6||264.6||264.6||0
1636988380000|2021-11-15 14:59:40|264.5||264.5||264.5||264.5||0
1636988400000|2021-11-15 15:00:00|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|1202
1636988440000|2021-11-15 15:00:40|264.4|264.2|264.1|264|264.4|264.2|264.1|264|40815
1636988460000|2021-11-15 15:01:00|264|263.9|264.1|264|264.1|264|264|263.9|12980
1636988480000|2021-11-15 15:01:20||263.9||263.9||263.9||263.9|1923
1636988500000|2021-11-15 15:01:40|264||264||264||264||0
1636988520000|2021-11-15 15:02:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|8550
1636988550000|2021-11-15 15:02:30|264|263.9|264.1|264|264.1|264|263.9|263.9|13278
1636988580000|2021-11-15 15:03:00|264.2||264.2||264.2||264.1||4702
1636988590000|2021-11-15 15:03:10|264.1||264.1||264.1||264.1||0
1636988600000|2021-11-15 15:03:20|264.2||264.2||264.2||264.2||4500
1636988610000|2021-11-15 15:03:30|264.1||264.1||264.1||264.1||0
1636988630000|2021-11-15 15:03:50|264.2||264.2||264.2||264.2||4240
1636988640000|2021-11-15 15:04:00||264.1||264.1||264.1||264.1|0
1636988650000|2021-11-15 15:04:10||264||264.1||264.1||264|9478
1636988680000|2021-11-15 15:04:40||264||264.1||264.1||264|1744
1636988700000|2021-11-15 15:05:00|264.3|264.2|264.3|264.1|264.3|264.2|264.2|264.1|13249
1636988710000|2021-11-15 15:05:10|264.2||264.3||264.3||264.2||0
1636988720000|2021-11-15 15:05:20|264.2||264.2||264.3||264.2||0
1636988730000|2021-11-15 15:05:30|264.3||264.3||264.3||264.3||5146
1636988740000|2021-11-15 15:05:40||264.2||264.2||264.2||264.2|0
1636988760000|2021-11-15 15:06:00||264.1||264.2||264.2||264.1|4829
1636988770000|2021-11-15 15:06:10||264.1||264.2||264.2||264.1|3135
1636988820000|2021-11-15 15:07:00|||||||||5575
1636988880000|2021-11-15 15:08:00|264.2|264.1|264.2|264.1|264.3|264.1|264.2|264.1|6686
1636988900000|2021-11-15 15:08:20|264.1|264|264.2|264.1|264.2|264.1|264.1|264|3199
1636989000000|2021-11-15 15:10:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|10420
1636989100000|2021-11-15 15:11:40|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|16265
1636989180000|2021-11-15 15:13:00|||||||||5261
1636989260000|2021-11-15 15:14:20|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|6629
1636989330000|2021-11-15 15:15:30|264.3||264.3||264.3||264.3||5211
1636989340000|2021-11-15 15:15:40|264.2||264.2||264.2||264.2||0
1636989360000|2021-11-15 15:16:00|264.1|264|264.2|264.1|264.2|264.1|264.1|264|16328
1636989460000|2021-11-15 15:17:40|264.1|264|264.2|264.1|264.2|264.1|264.1|264|5405
1636989480000|2021-11-15 15:18:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|4255
1636989510000|2021-11-15 15:18:30||264.1||264.2||264.2||264.1|2364
1636989540000|2021-11-15 15:19:00|264.4||264.3||264.4||264.3||8481
1636989570000|2021-11-15 15:19:30|264.4||264.4||264.4||264.4||757
1636989580000|2021-11-15 15:19:40|264.3||264.3||264.3||264.3||0
1636989610000|2021-11-15 15:20:10|264.4||264.4||264.4||264.4||4923
1636989620000|2021-11-15 15:20:20|264.5|264.3|264.4|264.3|264.5|264.3|264.4|264.3|7230
1636989630000|2021-11-15 15:20:30|264.5||264.5||264.5||264.5||143
1636989660000|2021-11-15 15:21:00||264.4||264.4||264.4||264.4|0
1636989720000|2021-11-15 15:22:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|14097
1636989770000|2021-11-15 15:22:50|264.7||264.6||264.7||264.6||5195
1636989830000|2021-11-15 15:23:50|264.7||264.7||264.7||264.7||3308
1636989900000|2021-11-15 15:25:00||264.6||264.6||264.6||264.6|0
1636989910000|2021-11-15 15:25:10|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|4946
1636989920000|2021-11-15 15:25:20|264.6||264.6||264.6||264.6||0
1636989940000|2021-11-15 15:25:40|264.7||264.7||264.7||264.7||1081
1636989960000|2021-11-15 15:26:00|264.6||264.7||264.7||264.6||146
1636989970000|2021-11-15 15:26:10|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.6|0
1636990060000|2021-11-15 15:27:40|||||||||9723
1636990070000|2021-11-15 15:27:50|264.8||264.7||264.8||264.7||0
1636990230000|2021-11-15 15:30:30|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|18508
1636990240000|2021-11-15 15:30:40|264.6||264.6||264.6||264.6||540
1636990260000|2021-11-15 15:31:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|2101
1636990350000|2021-11-15 15:32:30|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|16600
1636990410000|2021-11-15 15:33:30|264.8||264.7||264.8||264.7||9862
1636990450000|2021-11-15 15:34:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|14085
1636990480000|2021-11-15 15:34:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|2015
1636990500000|2021-11-15 15:35:00|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|13734
1636990540000|2021-11-15 15:35:40|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|1682
1636990550000|2021-11-15 15:35:50|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|2195
1636990560000|2021-11-15 15:36:00|264.6||264.6||264.6||264.6||0
1636990570000|2021-11-15 15:36:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|24218
1636990590000|2021-11-15 15:36:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3591
1636990610000|2021-11-15 15:36:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|2587
1636990630000|2021-11-15 15:37:10|||||||||3299
1636990650000|2021-11-15 15:37:30|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|7035
1636990710000|2021-11-15 15:38:30|264.9||264.8||264.9||264.8||10099
1636990760000|2021-11-15 15:39:20|||||||||901
1636990780000|2021-11-15 15:39:40|264.9||264.8||264.9||264.8||4022
1636990800000|2021-11-15 15:40:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|756
1636990830000|2021-11-15 15:40:30|265|264.9|264.9|264.8|265|264.9|264.9|264.8|13233
1636990840000|2021-11-15 15:40:40|||||||||119
1636990880000|2021-11-15 15:41:20|265||264.9||265||264.9||3692
1636990980000|2021-11-15 15:43:00|||||||||4664
1636991000000|2021-11-15 15:43:20|265|264.9|265|264.9|265|264.9|265|264.9|7052
1636991020000|2021-11-15 15:43:40|||||||||2516
1636991080000|2021-11-15 15:44:40|||||||||973
1636991150000|2021-11-15 15:45:50|||||||||8699
1636991200000|2021-11-15 15:46:40|264.9|264.8|264.9|264.8|265|264.9|264.9|264.8|17289
1636991270000|2021-11-15 15:47:50|||||||||12000
1636991290000|2021-11-15 15:48:10|265||264.9||265||264.9||5397
1636991300000|2021-11-15 15:48:20|265||264.9||265||264.9||0
1636991330000|2021-11-15 15:48:50|264.8|264.7|264.8|264.7|264.9|264.8|264.8|264.7|14888
1636991340000|2021-11-15 15:49:00|264.9||264.8||264.9||264.8||0
1636991370000|2021-11-15 15:49:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|2601
1636991450000|2021-11-15 15:50:50|265|264.9|265|264.9|265|264.9|265|264.9|7202
1636991470000|2021-11-15 15:51:10|265.1||265.1||265.1||265||1609
1636991480000|2021-11-15 15:51:20|265||265||265||265||0
1636991510000|2021-11-15 15:51:50|265.1||265||265.1||265||3996
1636991520000|2021-11-15 15:52:00|265.1||265.1||265.1||265.1||0
1636991570000|2021-11-15 15:52:50|265||265||265||265||0
1636991650000|2021-11-15 15:54:10|||||||||170
1636991710000|2021-11-15 15:55:10|265.1||265||265.1||265||2769
1636991720000|2021-11-15 15:55:20|||||||||1370
1636991760000|2021-11-15 15:56:00|264.9|264.8|265|264.9|265|264.9|264.9|264.8|20615
1636991800000|2021-11-15 15:56:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|6159
1636991840000|2021-11-15 15:57:20|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|7221
1636991850000|2021-11-15 15:57:30|||||||||15
1636991900000|2021-11-15 15:58:20|||||||||91
1636991960000|2021-11-15 15:59:20|265|264.9|265|264.9|265|264.9|265|264.9|13327
1636991970000|2021-11-15 15:59:30||264.8||264.8||264.8||264.8|865
1636991980000|2021-11-15 15:59:40|264.9|264.9|265|264.9|265|264.9|264.9|264.9|10146
1636992000000|2021-11-15 16:00:00||264.8||264.9||264.9||264.8|6835
1636992070000|2021-11-15 16:01:10|264.9|264.8|265|264.8|265|264.8|264.9|264.8|6738
1636992120000|2021-11-15 16:02:00|264.9||264.9||264.9||264.9||0
1636992130000|2021-11-15 16:02:10||264.7||264.8||264.8||264.7|6958
1636992190000|2021-11-15 16:03:10|||||||||1200
1636992200000|2021-11-15 16:03:20|||||||||1200
1636992230000|2021-11-15 16:03:50|265||264.9||265||264.9||22513
1636992340000|2021-11-15 16:05:40|265||264.9||265||264.9||7816
1636992350000|2021-11-15 16:05:50|265||264.9||265||264.9||2568
1636992530000|2021-11-15 16:08:50|||||||||1305
1636992590000|2021-11-15 16:09:50|||||||||4243
1636992610000|2021-11-15 16:10:10|265||265||265||265||0
1636992630000|2021-11-15 16:10:30|264.9||264.9||264.9||264.9||0
1636992680000|2021-11-15 16:11:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|7106
1636992720000|2021-11-15 16:12:00|||||||||1000
1636992800000|2021-11-15 16:13:20|264.9|264.8|264.9|264.8|264.9|264.8|264.8|264.8|7112
1636992810000|2021-11-15 16:13:30|||||||||1
1636992880000|2021-11-15 16:14:40|||||||||3631
1636992890000|2021-11-15 16:14:50|265||265||265||265||6543
1636992900000|2021-11-15 16:15:00|264.9||264.9||264.9||264.9||0
1636992930000|2021-11-15 16:15:30|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|15876
1636992960000|2021-11-15 16:16:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|2500
1636993020000|2021-11-15 16:17:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|5316
1636993040000|2021-11-15 16:17:20|||||||||2986
1636993050000|2021-11-15 16:17:30|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|6295
1636993060000|2021-11-15 16:17:40|||||||||1800
1636993110000|2021-11-15 16:18:30|264.8|264.7|264.8|264.7|264.8|264.8|264.8|264.7|5980
1636993120000|2021-11-15 16:18:40|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|343
1636993170000|2021-11-15 16:19:30|||||||||90
1636993200000|2021-11-15 16:20:00|264.8||264.8||264.8||264.8||3125
1636993220000|2021-11-15 16:20:20|264.9||264.9||264.9||264.9||0
1636993230000|2021-11-15 16:20:30|264.8||264.8||264.8||264.8||0
1636993250000|2021-11-15 16:20:50|264.9|264.8|264.9|264.7|264.9|264.8|264.8|264.7|2610
1636993270000|2021-11-15 16:21:10|264.8||264.9||264.9||264.8||0
1636993300000|2021-11-15 16:21:40|264.8|264.6|264.8|264.7|264.8|264.7|264.7|264.6|6729
1636993370000|2021-11-15 16:22:50|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|14094
1636993450000|2021-11-15 16:24:10|||||||||2622
1636993510000|2021-11-15 16:25:10|||||||||1089
1636993560000|2021-11-15 16:26:00|264.8|264.7|264.8|264.7|264.9|264.8|264.8|264.7|25885
1636993590000|2021-11-15 16:26:30|264.9||264.9||264.9||264.9||4864
1636993630000|2021-11-15 16:27:10|264.8||264.8||264.8||264.8||0
1636993690000|2021-11-15 16:28:10|||||||||2233
1636993730000|2021-11-15 16:28:50|||||||||1
1636993750000|2021-11-15 16:29:10|264.9||264.8||264.9||264.8||2747
1636993760000|2021-11-15 16:29:20|264.9||264.8||264.9||264.8||0
1636993780000|2021-11-15 16:29:40|264.9||264.9||264.9||264.9||6608
1636993790000|2021-11-15 16:29:50|||||||||2549
1637049610000|2021-11-16 08:00:10|264.7|264.3|265.1|264.7|265.1|264.8|264.6|264.3|25659
1637049620000|2021-11-16 08:00:20|265.2|264.8|265.1|264.8|265.3|265|264.9|264.7|12838
1637049640000|2021-11-16 08:00:40|265.2|264.9|265.5|265|265.5|265|265.2|264.9|0
1637049650000|2021-11-16 08:00:50|265.6|265.1|265.6|265.2|265.7|265.2|265.4|265|2500
1637049680000|2021-11-16 08:01:20|265.7|265.3|265.8|265.4|265.8|265.4|265.7|265.3|0
1637049720000|2021-11-16 08:02:00|265.9|265.5|265.8|265.5|265.9|265.6|265.8|265.5|2980
1637049730000|2021-11-16 08:02:10|265.6|265.4|265.8|265.5|265.8|265.5|265.6|265.4|1387
1637049760000|2021-11-16 08:02:40|265.6|265.4|265.8|265.4|265.8|265.4|265.6|265.4|12500
1637049770000|2021-11-16 08:02:50||265.5||265.5||265.5||265.5|0
1637049790000|2021-11-16 08:03:10||265.6||265.6||265.6||265.6|0
1637049800000|2021-11-16 08:03:20|265.7|265.5|265.8|265.5|265.8|265.5|265.7|265.5|9129
1637049830000|2021-11-16 08:03:50||265.6||265.6||265.6||265.6|0
1637049840000|2021-11-16 08:04:00|265.7|265.5|265.5|265.3|265.7|265.5|265.5|265.3|12800
1637049880000|2021-11-16 08:04:40|265.6|265.2|265.5|265.2|265.6|265.2|265.4|265.2|8333
1637049900000|2021-11-16 08:05:00|265.4|265.1|265.2|265|265.4|265.1|265.2|265|5238
1637049920000|2021-11-16 08:05:20|265.1|264.9|265.1|264.9|265.2|265|265.1|264.9|6698
1637049940000|2021-11-16 08:05:40||264.8||264.9||264.9||264.7|2811
1637049950000|2021-11-16 08:05:50|265.2|265|265.2|265|265.2|265|265.1|264.9|7606
1637049960000|2021-11-16 08:06:00|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265.1|0
1637049970000|2021-11-16 08:06:10|265.2|265|265.1|265|265.2|265|265.1|265|0
1637049980000|2021-11-16 08:06:20||264.9||264.9||264.9||264.9|0
1637050050000|2021-11-16 08:07:30|265|265|265.4|265.2|265.4|265.2|265|265|712
1637050060000|2021-11-16 08:07:40|265.3|265.1|265.3|265|265.3|265.1|265.3|265|502
1637050070000|2021-11-16 08:07:50||265.1||265.1||265.1||265.1|0
1637050080000|2021-11-16 08:08:00|||||||||1000
1637050100000|2021-11-16 08:08:20|265.4|265.2|265.5|265.2|265.5|265.2|265.4|265.2|0
1637050110000|2021-11-16 08:08:30|265.4|265.1|265.3|265.2|265.4|265.2|265.3|265.1|0
1637050130000|2021-11-16 08:08:50|265.2|265.1|265.3|265|265.3|265.1|265.2|265|2378
1637050200000|2021-11-16 08:10:00||265.1||265||265.1||265|0
1637050210000|2021-11-16 08:10:10||265.1||265||265.1||265|0
1637050220000|2021-11-16 08:10:20||265.1||265.1||265.1||265.1|0
1637050260000|2021-11-16 08:11:00|||||||||606
1637050290000|2021-11-16 08:11:30|265.4|265.2|265.6|265.4|265.6|265.4|265.4|265.2|926
1637050310000|2021-11-16 08:11:50|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.5|11350
1637050320000|2021-11-16 08:12:00|265.8|265.6|265.7|265.5|265.8|265.7|265.7|265.5|6282
1637050330000|2021-11-16 08:12:10|265.8|265.6|265.8|265.6|265.8|265.6|265.8|265.6|2400
1637050360000|2021-11-16 08:12:40|265.7|265.5|265.8|265.5|265.8|265.5|265.7|265.5|3827
1637050370000|2021-11-16 08:12:50||265.6||265.6||265.6||265.6|0
1637050380000|2021-11-16 08:13:00|265.7|265.5|265.7|265.5|265.7|265.6|265.7|265.5|5336
1637050390000|2021-11-16 08:13:10|265.6|265.4|265.6|265.4|265.8|265.5|265.6|265.4|35791
1637050400000|2021-11-16 08:13:20|265.7|265.5|265.7|265.4|265.7|265.5|265.6|265.4|9786
1637050460000|2021-11-16 08:14:20|265.6|265.3|265.5|265.2|265.6|265.3|265.5|265.2|34189
1637050510000|2021-11-16 08:15:10|265.6|265.3|265.5|265.3|265.6|265.4|265.5|265.3|5841
1637050530000|2021-11-16 08:15:30|265.4|265.2|265.4|265.2|265.5|265.3|265.3|265.2|22040
1637050550000|2021-11-16 08:15:50|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|4882
1637050560000|2021-11-16 08:16:00|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|0
1637050620000|2021-11-16 08:17:00||265.3||265.3||265.3||265.3|0
1637050630000|2021-11-16 08:17:10|265.3|265.2|265.3|265.2|265.4|265.3|265.3|265.2|8342
1637050650000|2021-11-16 08:17:30||265.1||265.2||265.2||265.1|9565
1637050680000|2021-11-16 08:18:00||265.1||265.1||265.1||265.1|12381
1637050720000|2021-11-16 08:18:40|265.2|265|265.2|265|265.2|265|265.2|265|13549
1637050730000|2021-11-16 08:18:50|265.3|265.1|265.3|265.1|265.3|265.2|265.3|265.1|7740
1637050740000|2021-11-16 08:19:00|265.4|265.2|265.4|265.3|265.4|265.3|265.4|265.2|3892
1637050750000|2021-11-16 08:19:10|265.5|265.4|265.4|265.3|265.6|265.4|265.4|265.3|3259
1637050760000|2021-11-16 08:19:20|265.5|265.2|265.4|265.3|265.5|265.3|265.4|265.2|25157
1637050770000|2021-11-16 08:19:30|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|4155
1637050810000|2021-11-16 08:20:10|265.5||265.5||265.5||265.5||0
1637050840000|2021-11-16 08:20:40|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|2951
1637050890000|2021-11-16 08:21:30|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.5|900
1637050920000|2021-11-16 08:22:00|265.6|265.6|265.6|265.5|265.7|265.6|265.6|265.5|0
1637050930000|2021-11-16 08:22:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|5672
1637050940000|2021-11-16 08:22:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|13327
1637050960000|2021-11-16 08:22:40||265.4||265.5||265.5||265.4|3352
1637050970000|2021-11-16 08:22:50|265.7|265.4|265.8|265.6|265.8|265.7|265.7|265.4|4116
1637050980000|2021-11-16 08:23:00||265.7||265.6||265.7||265.6|0
1637051000000|2021-11-16 08:23:20|265.7||265.7||265.7||265.7||2500
1637051040000|2021-11-16 08:24:00|265.8||265.7||265.8||265.7||1258
1637051050000|2021-11-16 08:24:10|265.6|265.5|265.6|265.5|265.7|265.5|265.6|265.5|4978
1637051070000|2021-11-16 08:24:30|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|8797
1637051080000|2021-11-16 08:24:40||265.4||265.3||265.4||265.3|2704
1637051100000|2021-11-16 08:25:00|265.4|265.2|265.4|265.2|265.4|265.2|265.4|265.2|5689
1637051140000|2021-11-16 08:25:40|265.3|265.1|265.3|265.2|265.4|265.2|265.3|265.1|2459
1637051150000|2021-11-16 08:25:50|265.4|265.3|265.6|265.4|265.6|265.5|265.4|265.3|13066
1637051250000|2021-11-16 08:27:30|265.7|265.5|265.7|265.6|265.7|265.6|265.7|265.5|10945
1637051280000|2021-11-16 08:28:00|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|3727
1637051300000|2021-11-16 08:28:20||265.6||265.6||265.6||265.6|0
1637051320000|2021-11-16 08:28:40|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|1838
1637051360000|2021-11-16 08:29:20|265.7||265.7||265.7||265.7||0
1637051370000|2021-11-16 08:29:30|||||||||150
1637051400000|2021-11-16 08:30:00|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|18694
1637051420000|2021-11-16 08:30:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|519
1637051440000|2021-11-16 08:30:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|754
1637051460000|2021-11-16 08:31:00|||||||||200
1637051480000|2021-11-16 08:31:20|265.7||265.7||265.7||265.7||2107
1637051490000|2021-11-16 08:31:30||265.6||265.6||265.6||265.6|0
1637051500000|2021-11-16 08:31:40|||||||||66
1637051510000|2021-11-16 08:31:50|265.8||265.7||265.8||265.7||1611
1637051520000|2021-11-16 08:32:00|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|754
1637051580000|2021-11-16 08:33:00|||||||||2000
1637051590000|2021-11-16 08:33:10|265.7||265.6||265.7||265.6||18248
1637051600000|2021-11-16 08:33:20|||||||||2535
1637051640000|2021-11-16 08:34:00|265.7||265.7||265.7||265.7||2905
1637051700000|2021-11-16 08:35:00|265.6||265.6||265.6||265.6||0
1637051730000|2021-11-16 08:35:30|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|6071
1637051760000|2021-11-16 08:36:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|9770
1637051770000|2021-11-16 08:36:10|||||||||3327
1637051810000|2021-11-16 08:36:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|21059
1637051830000|2021-11-16 08:37:10|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|13497
1637051840000|2021-11-16 08:37:20|265.7|265.6|265.8|265.6|265.8|265.7|265.7|265.6|19017
1637051860000|2021-11-16 08:37:40|265.7||265.7||265.7||265.7||0
1637051900000|2021-11-16 08:38:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|9484
1637052020000|2021-11-16 08:40:20|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|8820
1637052080000|2021-11-16 08:41:20|||||||||2000
1637052110000|2021-11-16 08:41:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|5956
1637052120000|2021-11-16 08:42:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|768
1637052220000|2021-11-16 08:43:40|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|2260
1637052260000|2021-11-16 08:44:20|265.6|265.5|265.6|265.5|265.7|265.5|265.6|265.5|5926
1637052310000|2021-11-16 08:45:10|||||||||1402
1637052330000|2021-11-16 08:45:30||265.4||265.4||265.4||265.4|754
1637052340000|2021-11-16 08:45:40||265.5||265.5||265.5||265.5|900
1637052380000|2021-11-16 08:46:20|||||||||3384
1637052420000|2021-11-16 08:47:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|775
1637052480000|2021-11-16 08:48:00|||||||||631
1637052580000|2021-11-16 08:49:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|754
1637052600000|2021-11-16 08:50:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|1351
1637052660000|2021-11-16 08:51:00|||||||||80
1637052680000|2021-11-16 08:51:20|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|4602
1637052700000|2021-11-16 08:51:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|3663
1637052710000|2021-11-16 08:51:50|||||||||3446
1637052720000|2021-11-16 08:52:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|3253
1637052840000|2021-11-16 08:54:00|265.8||265.8||265.8||265.7||7117
1637052900000|2021-11-16 08:55:00|265.7||265.7||265.7||265.7||2560
1637052930000|2021-11-16 08:55:30|||||||||2830
1637052940000|2021-11-16 08:55:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|3007
1637052950000|2021-11-16 08:55:50||265.6||265.6||265.6||265.6|11106
1637053020000|2021-11-16 08:57:00|265.7||265.7||265.7||265.7||0
1637053040000|2021-11-16 08:57:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|13473
1637053070000|2021-11-16 08:57:50|265.9||265.8||265.9||265.8||13824
1637053100000|2021-11-16 08:58:20|||||||||2000
1637053160000|2021-11-16 08:59:20|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|6344
1637053170000|2021-11-16 08:59:30|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|17066
1637053190000|2021-11-16 08:59:50||265.6||265.6||265.6||265.6|2500
1637053250000|2021-11-16 09:00:50||265.7||265.7||265.7||265.7|0
1637053260000|2021-11-16 09:01:00|||||||||51
1637053270000|2021-11-16 09:01:10|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|4798
1637053290000|2021-11-16 09:01:30|266|265.7|265.7|265.6|266.1|265.9|265.7|265.6|179849
1637053300000|2021-11-16 09:01:40|||||||||3987
1637053340000|2021-11-16 09:02:20|265.6|265.5|265.6|265.5|265.6|265.6|265.6|265.5|12632
1637053350000|2021-11-16 09:02:30|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|18818
1637053370000|2021-11-16 09:02:50|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|13681
1637053380000|2021-11-16 09:03:00|265.7|265.5|265.7|265.6|265.7|265.6|265.7|265.5|3297
1637053390000|2021-11-16 09:03:10|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|10070
1637053400000|2021-11-16 09:03:20|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|3960
1637053420000|2021-11-16 09:03:40||265.8||265.8||265.8||265.8|0
1637053430000|2021-11-16 09:03:50|||||||||2226
1637053490000|2021-11-16 09:04:50|266||265.9||266||265.9||7991
1637053500000|2021-11-16 09:05:00|||||||||65
1637053550000|2021-11-16 09:05:50|266|265.9|266|265.9|266|265.9|265.9|265.9|10748
1637053580000|2021-11-16 09:06:20|||||||||15700
1637053630000|2021-11-16 09:07:10|265.9|265.8|265.9|265.8|266|265.9|265.9|265.8|13682
1637053690000|2021-11-16 09:08:10|||||||||3012
1637053700000|2021-11-16 09:08:20|||||||||1214
1637053730000|2021-11-16 09:08:50|266|265.9|266|265.9|266|265.9|266|265.9|13431
1637053740000|2021-11-16 09:09:00|||||||||1129
1637053800000|2021-11-16 09:10:00||265.8||265.9||265.9||265.8|2375
1637053820000|2021-11-16 09:10:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|8828
1637053860000|2021-11-16 09:11:00|||||||||1519
1637053960000|2021-11-16 09:12:40|||||||||11611
1637054000000|2021-11-16 09:13:20|265.8|265.7|265.8|265.7|265.9|265.8|265.8|265.7|19710
1637054010000|2021-11-16 09:13:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|795
1637054100000|2021-11-16 09:15:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|10917
1637054110000|2021-11-16 09:15:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|4390
1637054120000|2021-11-16 09:15:20|265.8|265.7|266|265.8|266|265.8|265.8|265.7|65043
1637054130000|2021-11-16 09:15:30||265.9||265.9||265.9||265.9|5966
1637054140000|2021-11-16 09:15:40|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|20407
1637054190000|2021-11-16 09:16:30|266|265.9|266|265.9|266|265.9|266|265.9|8451
1637054200000|2021-11-16 09:16:40|||||||||9694
1637054250000|2021-11-16 09:17:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|18961
1637054300000|2021-11-16 09:18:20||265.7||265.8||265.8||265.7|4701
1637054340000|2021-11-16 09:19:00|266|265.9|266|265.9|266|265.9|266|265.9|6930
1637054390000|2021-11-16 09:19:50|266.1|266|266.3|266.1|266.3|266.1|266.1|266|52077
1637054400000|2021-11-16 09:20:00|266.4|266.2|266.3|266.2|266.4|266.2|266.3|266.2|5914
1637054410000|2021-11-16 09:20:10|266.2|266.1|266.1|266|266.3|266.2|266.1|266|21916
1637054430000|2021-11-16 09:20:30|266|265.9|266.1|266|266.1|266|266|265.9|1720
1637054440000|2021-11-16 09:20:40||265.9||266||266||265.9|1242
1637054470000|2021-11-16 09:21:10|||||||||15
1637054500000|2021-11-16 09:21:40|||||||||916
1637054570000|2021-11-16 09:22:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3285
1637054650000|2021-11-16 09:24:10|266.1|266|266|265.9|266.1|266|266|265.9|15634
1637054730000|2021-11-16 09:25:30||265.8||265.9||265.9||265.8|14661
1637054780000|2021-11-16 09:26:20|266.1|266|266.1|266|266.1|266|266.1|266|10222
1637054880000|2021-11-16 09:28:00|||||||||8633
1637054890000|2021-11-16 09:28:10|266.2|266.1|266.1|266|266.2|266.1|266.1|266|3149
1637054900000|2021-11-16 09:28:20|266.2||266.2||266.2||266.2||1555
1637054910000|2021-11-16 09:28:30||266.1||266.1||266.1||266.1|0
1637054950000|2021-11-16 09:29:10|||||||||1200
1637054980000|2021-11-16 09:29:40|||||||||2348
1637054990000|2021-11-16 09:29:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|3869
1637055030000|2021-11-16 09:30:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|7121
1637055050000|2021-11-16 09:30:50||266||266.1||266.1||266|15737
1637055070000|2021-11-16 09:31:10||266||266.1||266.1||266|2136
1637055100000|2021-11-16 09:31:40|||||||||2538
1637055140000|2021-11-16 09:32:20|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|5033
1637055150000|2021-11-16 09:32:30|266.2|266.2|266.3|266.1|266.3|266.2|266.2|266.1|5826
1637055160000|2021-11-16 09:32:40||266.2||266.1||266.2||266.1|0
1637055200000|2021-11-16 09:33:20|266.2||266.2||266.2||266.2||0
1637055260000|2021-11-16 09:34:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|5877
1637055280000|2021-11-16 09:34:40|||||||||2000
1637055300000|2021-11-16 09:35:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3282
1637055490000|2021-11-16 09:38:10|||||||||2490
1637055560000|2021-11-16 09:39:20|||||||||1340
1637055570000|2021-11-16 09:39:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|3775
1637055600000|2021-11-16 09:40:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2194
1637055610000|2021-11-16 09:40:10|266.3||266.3||266.3||266.2||2841
1637055640000|2021-11-16 09:40:40||266.2||266.1||266.2||266.1|16147
1637055700000|2021-11-16 09:41:40||266.2||266.2||266.2||266.2|0
1637055760000|2021-11-16 09:42:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|5420
1637055790000|2021-11-16 09:43:10|||||||||500
1637055800000|2021-11-16 09:43:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1617
1637055810000|2021-11-16 09:43:30|266.4||266.3||266.4||266.3||4524
1637055830000|2021-11-16 09:43:50||266.1||266.2||266.2||266.1|1832
1637055850000|2021-11-16 09:44:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2233
1637055900000|2021-11-16 09:45:00||266.2||266.3||266.3||266.2|4779
1637055910000|2021-11-16 09:45:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|3543
1637055960000|2021-11-16 09:46:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2172
1637055970000|2021-11-16 09:46:10|||||||||1173
1637055980000|2021-11-16 09:46:20|||||||||3460
1637056070000|2021-11-16 09:47:50|||||||||4
1637056240000|2021-11-16 09:50:40|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|3375
1637056250000|2021-11-16 09:50:50|||||||||1824
1637056260000|2021-11-16 09:51:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|5693
1637056290000|2021-11-16 09:51:30|||||||||1719
1637056340000|2021-11-16 09:52:20|266.7|266.6|266.7|266.6|266.7|266.6|266.6|266.5|61395
1637056350000|2021-11-16 09:52:30|||||||||10107
1637056360000|2021-11-16 09:52:40|||||||||2308
1637056380000|2021-11-16 09:53:00|||||||||3303
1637056400000|2021-11-16 09:53:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|9897
1637056490000|2021-11-16 09:54:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|4448
1637056550000|2021-11-16 09:55:50|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|3499
1637056560000|2021-11-16 09:56:00|||||||||1337
1637056580000|2021-11-16 09:56:20|||||||||755
1637056600000|2021-11-16 09:56:40|266.9||266.9||266.9||266.9||3367
1637056630000|2021-11-16 09:57:10|266.8|266.8|266.9|266.7|266.9|266.8|266.8|266.7|10777
1637056640000|2021-11-16 09:57:20||266.8||266.8||266.8||266.8|0
1637056660000|2021-11-16 09:57:40||266.7||266.8||266.8||266.7|6128
1637056670000|2021-11-16 09:57:50|||||||||500
1637056770000|2021-11-16 09:59:30|||||||||7538
1637056820000|2021-11-16 10:00:20|||||||||1504
1637056850000|2021-11-16 10:00:50|267|266.9|267|266.9|267|266.9|267|266.9|35603
1637056880000|2021-11-16 10:01:20||266.8||266.9||266.9||266.8|9988
1637056910000|2021-11-16 10:01:50|267.1|266.8|267|266.9|267.1|267|267|266.8|123860
1637056920000|2021-11-16 10:02:00|267.1||267||267.1||267||7251
1637056940000|2021-11-16 10:02:20|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|18653
1637056950000|2021-11-16 10:02:30|||||||||2019
1637056970000|2021-11-16 10:02:50|267|266.9|267|266.9|267|266.9|267|266.9|10634
1637056980000|2021-11-16 10:03:00|267.1|267|267.1|267|267.1|267|267.1|267|20245
1637056990000|2021-11-16 10:03:10|||||||||2987
1637057010000|2021-11-16 10:03:30|267|266.9|267|266.9|267|266.9|267|266.9|9920
1637057040000|2021-11-16 10:04:00|||||||||1532
1637057070000|2021-11-16 10:04:30|||||||||1350
1637057160000|2021-11-16 10:06:00|267.1|267|267.1|267|267.1|267|267.1|267|2675
1637057170000|2021-11-16 10:06:10|||||||||3431
1637057180000|2021-11-16 10:06:20|267.2||267.2||267.2||267.1||2212
1637057220000|2021-11-16 10:07:00|267.1||267.1||267.1||267.1||4936
1637057250000|2021-11-16 10:07:30|267.2||267.2||267.2||267.2||2813
1637057270000|2021-11-16 10:07:50|267.3|267.1|267.3|267.2|267.3|267.2|267.3|267.1|46224
1637057320000|2021-11-16 10:08:40|267.4||267.3||267.4||267.3||7660
1637057330000|2021-11-16 10:08:50|267.4|267.3|267.4|267.3|267.4|267.3|267.3|267.3|5843
1637057360000|2021-11-16 10:09:20|||||||||8899
1637057410000|2021-11-16 10:10:10||267.2||267.3||267.3||267.2|9226
1637057420000|2021-11-16 10:10:20|267.5||267.4||267.5||267.4||31179
1637057430000|2021-11-16 10:10:30|267.5||267.4||267.5||267.4||2719
1637057440000|2021-11-16 10:10:40|267.5||267.4||267.5||267.4||12915
1637057460000|2021-11-16 10:11:00|267.5||267.4||267.5||267.4||3640
1637057470000|2021-11-16 10:11:10|||||||||7563
1637057480000|2021-11-16 10:11:20|||||||||5042
1637057510000|2021-11-16 10:11:50|267.3|267.2|267.4|267.3|267.4|267.3|267.3|267.2|13175
1637057520000|2021-11-16 10:12:00|||||||||747
1637057540000|2021-11-16 10:12:20|267.5||267.4||267.5||267.4||14371
1637057550000|2021-11-16 10:12:30|||||||||3130
1637057580000|2021-11-16 10:13:00|267.5||267.4||267.5||267.4||2352
1637057650000|2021-11-16 10:14:10|||||||||1451
1637057670000|2021-11-16 10:14:30|||||||||10771
1637057700000|2021-11-16 10:15:00|267.5||267.4||267.5||267.4||2514
1637057740000|2021-11-16 10:15:40|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|17727
1637057760000|2021-11-16 10:16:00|267.2|267.1|267.2|267.1|267.2|267.2|267.2|267.1|10765
1637057820000|2021-11-16 10:17:00|267.3|267.2|267.3|267.1|267.3|267.2|267.2|267.1|5771
1637057860000|2021-11-16 10:17:40|267.2|267|267.1|267|267.2|267|267.1|267|8446
1637057890000|2021-11-16 10:18:10|||||||||4699
1637057960000|2021-11-16 10:19:20|267.2|267.1|267|266.9|267.2|267.1|267|266.9|22085
1637057990000|2021-11-16 10:19:50|266.9|266.8|266.8|266.7|266.9|266.9|266.8|266.7|12230
1637058010000|2021-11-16 10:20:10|||||||||1505
1637058030000|2021-11-16 10:20:30|266.7|266.6|266.7|266.6|266.8|266.6|266.7|266.6|14604
1637058050000|2021-11-16 10:20:50|266.6|266.5|266.6|266.5|266.7|266.6|266.6|266.5|14916
1637058060000|2021-11-16 10:21:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|3277
1637058070000|2021-11-16 10:21:10||266.5||266.6||266.6||266.5|1
1637058120000|2021-11-16 10:22:00|266.8||266.7||266.8||266.7||4812
1637058130000|2021-11-16 10:22:10|266.8||266.7||266.8||266.7||22551
1637058150000|2021-11-16 10:22:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|766
1637058180000|2021-11-16 10:23:00|266.5|266.4|266.5|266.4|266.6|266.5|266.5|266.4|13861
1637058240000|2021-11-16 10:24:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|12467
1637058270000|2021-11-16 10:24:30|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|4280
1637058310000|2021-11-16 10:25:10|||||||||1810
1637058360000|2021-11-16 10:26:00|||||||||1170
1637058380000|2021-11-16 10:26:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|11946
1637058390000|2021-11-16 10:26:30|266.8|266.7|266.9|266.7|266.9|266.8|266.8|266.7|10968
1637058430000|2021-11-16 10:27:10||266.8||266.8||266.8||266.8|0
1637058440000|2021-11-16 10:27:20|266.8|266.7|266.8|266.7|266.9|266.7|266.8|266.7|4560
1637058470000|2021-11-16 10:27:50|||||||||4705
1637058500000|2021-11-16 10:28:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|1865
1637058540000|2021-11-16 10:29:00|||||||||441
1637058560000|2021-11-16 10:29:20|||||||||600
1637058610000|2021-11-16 10:30:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|14626
1637058620000|2021-11-16 10:30:20|||||||||1557
1637058660000|2021-11-16 10:31:00||266.4||266.4||266.4||266.4|1942
1637058690000|2021-11-16 10:31:30|266.5||266.5||266.5||266.5||0
1637058710000|2021-11-16 10:31:50|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|5361
1637058720000|2021-11-16 10:32:00||266.3||266.3||266.3||266.3|0
1637058730000|2021-11-16 10:32:10||266.4||266.4||266.4||266.4|1008
1637058750000|2021-11-16 10:32:30||266.3||266.3||266.3||266.3|0
1637058820000|2021-11-16 10:33:40|266.4|266.4|266.5|266.3|266.5|266.4|266.4|266.3|14202
1637058830000|2021-11-16 10:33:50||266.4||266.4||266.4||266.4|1374
1637058860000|2021-11-16 10:34:20|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|5668
1637058870000|2021-11-16 10:34:30|266.7|266.5|266.6|266.5|266.7|266.6|266.6|266.5|3865
1637058890000|2021-11-16 10:34:50|266.7||266.7||266.7||266.7||0
1637058950000|2021-11-16 10:35:50|266.6||266.6||266.6||266.6||0
1637059050000|2021-11-16 10:37:30||266.4||266.4||266.4||266.4|780
1637059100000|2021-11-16 10:38:20|266.5||266.6||266.6||266.5||0
1637059120000|2021-11-16 10:38:40||266.5||266.5||266.5||266.5|2535
1637059210000|2021-11-16 10:40:10|||||||||700
1637059270000|2021-11-16 10:41:10|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|15257
1637059280000|2021-11-16 10:41:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|9523
1637059290000|2021-11-16 10:41:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|3745
1637059320000|2021-11-16 10:42:00|||||||||1072
1637059350000|2021-11-16 10:42:30|266.7|266.6|266.9|266.8|266.9|266.8|266.7|266.6|9087
1637059380000|2021-11-16 10:43:00||266.7||266.8||266.8||266.7|1737
1637059410000|2021-11-16 10:43:30||266.7||266.7||266.8||266.7|2691
1637059450000|2021-11-16 10:44:10||266.8||266.8||266.8||266.7|0
1637059470000|2021-11-16 10:44:30||266.7||266.8||266.8||266.7|3104
1637059490000|2021-11-16 10:44:50|267|266.9|267|266.8|267|266.9|267|266.8|3612
1637059550000|2021-11-16 10:45:50||266.9||266.9||266.9||266.9|0
1637059630000|2021-11-16 10:47:10|||||||||4000
1637059670000|2021-11-16 10:47:50|267.1|267|267.2|267|267.2|267|267.1|267|13684
1637059680000|2021-11-16 10:48:00||267.1||267.1||267.1||267|1288
1637059710000|2021-11-16 10:48:30|267.1|267|267|266.9|267.1|267|267|266.9|13702
1637059720000|2021-11-16 10:48:40|266.9|266.8|267|266.8|267|266.9|266.9|266.8|12408
1637059740000|2021-11-16 10:49:00|267.1|266.9|267.1|266.9|267.1|266.9|267|266.9|3396
1637059750000|2021-11-16 10:49:10|267.2|267|267.2|267|267.2|267|267.2|267|1939
1637059760000|2021-11-16 10:49:20||267.1||267.1||267.1||267.1|0
1637059770000|2021-11-16 10:49:30|||||||||2648
1637059810000|2021-11-16 10:50:10||267||267.1||267.1||267|3239
1637059820000|2021-11-16 10:50:20|||||||||2100
1637059990000|2021-11-16 10:53:10|267.1|267|267.1|267|267.2|267|267.1|267|1191
1637060030000|2021-11-16 10:53:50|267|266.9|267.1|267|267.1|267|267|266.9|27634
1637060040000|2021-11-16 10:54:00|267|266.9|267|266.9|267|266.9|267|266.9|2300
1637060160000|2021-11-16 10:56:00|||||||||2731
1637060240000|2021-11-16 10:57:20|||||||||1273
1637060280000|2021-11-16 10:58:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|2038
1637060350000|2021-11-16 10:59:10||266.7||266.7||266.7||266.7|0
1637060400000|2021-11-16 11:00:00||266.8||266.8||266.8||266.8|0
1637060410000|2021-11-16 11:00:10|||||||||1860
1637060540000|2021-11-16 11:02:20|267|266.9|267|266.9|267.1|266.9|267|266.8|17945
1637060570000|2021-11-16 11:02:50|267.1|267|267|266.9|267.1|267|267|266.9|3982
1637060600000|2021-11-16 11:03:20||266.8||266.8||266.8||266.8|2997
1637060660000|2021-11-16 11:04:20||266.9||266.9||266.9||266.9|936
1637060670000|2021-11-16 11:04:30||266.8||266.8||266.8||266.8|0
1637060780000|2021-11-16 11:06:20||266.9||266.9||266.9||266.9|1
1637060830000|2021-11-16 11:07:10|267.1|267|267.1|266.9|267.1|267|267|266.9|8115
1637060840000|2021-11-16 11:07:20|267|267|267.1|267|267.1|267|267|267|1638
1637060890000|2021-11-16 11:08:10|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|1320
1637060920000|2021-11-16 11:08:40|||||||||1500
1637061000000|2021-11-16 11:10:00|||||||||1
1637061030000|2021-11-16 11:10:30|267.1|267|267.2|267.1|267.2|267.1|267.1|267|12037
1637061060000|2021-11-16 11:11:00|267.1|267|267.1|266.9|267.1|267|267|266.9|5412
1637061090000|2021-11-16 11:11:30||267||267||267||266.9|0
1637061140000|2021-11-16 11:12:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|3040
1637061200000|2021-11-16 11:13:20|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|8483
1637061430000|2021-11-16 11:17:10|||||||||1776
1637061480000|2021-11-16 11:18:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|2707
1637061530000|2021-11-16 11:18:50|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|9496
1637061540000|2021-11-16 11:19:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|13477
1637061550000|2021-11-16 11:19:10|267.5|267.2|267.3|267.2|267.5|267.2|267.3|267.2|22380
1637061560000|2021-11-16 11:19:20|267.2|267.1|267.2|267.1|267.3|267.1|267.1|267|24047
1637061670000|2021-11-16 11:21:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|7622
1637061700000|2021-11-16 11:21:40|267.4||267.3||267.4||267.3||18764
1637061720000|2021-11-16 11:22:00|||||||||5500
1637061730000|2021-11-16 11:22:10|||||||||472
1637061760000|2021-11-16 11:22:40|||||||||20000
1637061770000|2021-11-16 11:22:50|||||||||12500
1637061950000|2021-11-16 11:25:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|13582
1637062090000|2021-11-16 11:28:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|7700
1637062100000|2021-11-16 11:28:20|||||||||9
1637062220000|2021-11-16 11:30:20|||||||||1800
1637062280000|2021-11-16 11:31:20|||||||||3
1637062350000|2021-11-16 11:32:30|||||||||1000
1637062380000|2021-11-16 11:33:00|||||||||901
1637062390000|2021-11-16 11:33:10|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|6280
1637062400000|2021-11-16 11:33:20||267||267.1||267.1||267|0
1637062500000|2021-11-16 11:35:00|||||||||654
1637062570000|2021-11-16 11:36:10|||||||||647
1637062610000|2021-11-16 11:36:50|267.1|267|267.1|266.9|267.1|267|267.1|266.9|5784
1637062620000|2021-11-16 11:37:00||267||266.9||267||266.9|1159
1637062650000|2021-11-16 11:37:30|267||267||267||267||0
1637062750000|2021-11-16 11:39:10|||||||||90
1637062770000|2021-11-16 11:39:30|266.9|266.8|267|266.8|267|266.8|266.9|266.8|2670
1637062800000|2021-11-16 11:40:00|266.9|266.7|266.9|266.7|266.9|266.7|266.9|266.7|0
1637062820000|2021-11-16 11:40:20|266.8||266.8||266.9||266.8||250
1637062850000|2021-11-16 11:40:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|966
1637062870000|2021-11-16 11:41:10|266.8|266.7|266.8|266.7|266.9|266.7|266.8|266.7|3400
1637062890000|2021-11-16 11:41:30|266.7|266.6|266.8|266.6|266.8|266.6|266.7|266.6|1712
1637062900000|2021-11-16 11:41:40|266.7||266.7||266.7||266.7||0
1637062910000|2021-11-16 11:41:50|||||||||2443
1637063070000|2021-11-16 11:44:30|266.8|266.7|267|266.9|267|266.9|266.8|266.7|7061
1637063100000|2021-11-16 11:45:00|267.1||267||267.1||267||3273
1637063120000|2021-11-16 11:45:20|267.1||267.1||267.1||267.1||5596
1637063160000|2021-11-16 11:46:00|267.2|267|267.1|267|267.2|267|267.1|267|13825
1637063170000|2021-11-16 11:46:10|267.2||267.1||267.2||267.1||6015
1637063180000|2021-11-16 11:46:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|6805
1637063190000|2021-11-16 11:46:30|||||||||9000
1637063230000|2021-11-16 11:47:10|267.1|267|267.1|267|267.1|267|267.1|267|2885
1637063310000|2021-11-16 11:48:30|267|266.9|267.1|267|267.1|267|267|266.9|4069
1637063440000|2021-11-16 11:50:40|267|266.9|267.1|266.9|267.1|266.9|267|266.9|5268
1637063460000|2021-11-16 11:51:00||267||267||267||267|0
1637063470000|2021-11-16 11:51:10|267.2|267.1|267.2|267|267.2|267.1|267.1|267|17806
1637063480000|2021-11-16 11:51:20||267.1||267.1||267.1||267.1|108
1637063720000|2021-11-16 11:55:20|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|1321
1637063730000|2021-11-16 11:55:30||267.2||267.2||267.2||267.2|0
1637063750000|2021-11-16 11:55:50|267.4|267.3|267.4|267.2|267.4|267.3|267.4|267.2|3584
1637063760000|2021-11-16 11:56:00||267.3||267.3||267.3||267.3|0
1637063790000|2021-11-16 11:56:30|||||||||3293
1637063800000|2021-11-16 11:56:40|||||||||2001
1637063810000|2021-11-16 11:56:50|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|43158
1637063880000|2021-11-16 11:58:00|||||||||3084
1637063980000|2021-11-16 11:59:40|267.4|267.3|267.5|267.4|267.5|267.4|267.4|267.3|9629
1637063990000|2021-11-16 11:59:50|||||||||2712
1637064000000|2021-11-16 12:00:00|||||||||3721
1637064050000|2021-11-16 12:00:50|267.4|267.3|267.4|267.3|267.4|267.4|267.4|267.3|9245
1637064210000|2021-11-16 12:03:30|267.5|267.4|267.5|267.4|267.6|267.4|267.5|267.4|26484
1637064220000|2021-11-16 12:03:40|267.6||267.5||267.6||267.5||22449
1637064230000|2021-11-16 12:03:50|267.6||267.5||267.6||267.5||23626
1637064240000|2021-11-16 12:04:00|267.6|267.5|267.9|267.7|267.9|267.8|267.5|267.5|84475
1637064250000|2021-11-16 12:04:10|268|267.8|267.9|267.8|268|267.9|267.9|267.8|39635
1637064330000|2021-11-16 12:05:30|268|267.9|268|267.8|268|267.9|267.9|267.8|12265
1637064340000|2021-11-16 12:05:40|267.9|267.7|267.8|267.7|267.9|267.7|267.8|267.7|17834
1637064400000|2021-11-16 12:06:40|||||||||5583
1637064470000|2021-11-16 12:07:50|267.9||267.8||267.9||267.8||11014
1637064530000|2021-11-16 12:08:50|267.9||267.9||267.9||267.9||6940
1637064540000|2021-11-16 12:09:00||267.8||267.8||267.8||267.8|0
1637064560000|2021-11-16 12:09:20|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.7|5115
1637064570000|2021-11-16 12:09:30|267.8|267.8|267.8|267.7|267.9|267.8|267.8|267.7|22225
1637064670000|2021-11-16 12:11:10|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|8563
1637064700000|2021-11-16 12:11:40|267.6|267.5|267.6|267.5|267.7|267.6|267.6|267.5|4464
1637064750000|2021-11-16 12:12:30|267.7|267.6|267.6|267.5|267.7|267.6|267.6|267.5|8338
1637064760000|2021-11-16 12:12:40|||||||||250
1637064840000|2021-11-16 12:14:00|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|8032
1637064880000|2021-11-16 12:14:40||267.4||267.5||267.5||267.4|1595
1637064900000|2021-11-16 12:15:00|||||||||5
1637065060000|2021-11-16 12:17:40|||||||||3
1637065100000|2021-11-16 12:18:20|267.5|267.4|267.4|267.3|267.5|267.4|267.4|267.3|24944
1637065160000|2021-11-16 12:19:20|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|7699
1637065170000|2021-11-16 12:19:30|||||||||513
1637065190000|2021-11-16 12:19:50|||||||||3
1637065230000|2021-11-16 12:20:30||267.3||267.4||267.4||267.3|8025
1637065260000|2021-11-16 12:21:00|||||||||178
1637065460000|2021-11-16 12:24:20|||||||||1
1637065490000|2021-11-16 12:24:50|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|7700
1637065500000|2021-11-16 12:25:00|267.3|267.2|267.4|267.3|267.4|267.3|267.3|267.2|15900
1637065520000|2021-11-16 12:25:20|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|3935
1637065540000|2021-11-16 12:25:40|||||||||2322
1637065660000|2021-11-16 12:27:40|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|4602
1637065700000|2021-11-16 12:28:20|||||||||1
1637065860000|2021-11-16 12:31:00|||||||||4000
1637065910000|2021-11-16 12:31:50|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|748
1637066110000|2021-11-16 12:35:10|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|2148
1637066160000|2021-11-16 12:36:00|267.3|267.2|267.3|267.2|267.3|267.3|267.3|267.2|8861
1637066280000|2021-11-16 12:38:00|||||||||27
1637066310000|2021-11-16 12:38:30|||||||||30
1637066330000|2021-11-16 12:38:50|||||||||2000
1637066350000|2021-11-16 12:39:10|||||||||30
1637066360000|2021-11-16 12:39:20|||||||||27
1637066380000|2021-11-16 12:39:40|267.4|267.3|267.4|267.3|267.5|267.3|267.4|267.3|3893
1637066840000|2021-11-16 12:47:20|267.3|267.2|267.4|267.3|267.4|267.3|267.3|267.2|11642
1637066890000|2021-11-16 12:48:10|||||||||3000
1637066950000|2021-11-16 12:49:10|||||||||446
1637066970000|2021-11-16 12:49:30|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|14538
1637067000000|2021-11-16 12:50:00|267.4||267.3||267.4||267.3||9169
1637067010000|2021-11-16 12:50:10|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|800
1637067020000|2021-11-16 12:50:20|267.2||267.2||267.3||267.2||4110
1637067060000|2021-11-16 12:51:00|||||||||49
1637067120000|2021-11-16 12:52:00|267.1|267|267.1|267|267.1|267.1|267.1|267|8727
1637067140000|2021-11-16 12:52:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|1814
1637067150000|2021-11-16 12:52:30|267.1|267|267.1|267|267.1|267|267.1|267|3058
1637067170000|2021-11-16 12:52:50|267|266.9|267.1|267|267.1|267|267|266.9|5159
1637067180000|2021-11-16 12:53:00|267.2||267.1||267.2||267.1||4128
1637067290000|2021-11-16 12:54:50|||||||||2029
1637067330000|2021-11-16 12:55:30|||||||||1000
1637067520000|2021-11-16 12:58:40|||||||||2000
1637067730000|2021-11-16 13:02:10|||||||||1
1637067770000|2021-11-16 13:02:50|||||||||1861
1637067810000|2021-11-16 13:03:30|||||||||2000
1637067860000|2021-11-16 13:04:20|267.2||267.1||267.2||267.1||6917
1637067870000|2021-11-16 13:04:30|267|266.9|266.9|266.8|267|266.9|266.9|266.8|22336
1637067880000|2021-11-16 13:04:40|267||267||267||267||9685
1637067930000|2021-11-16 13:05:30|266.9||266.9||266.9||266.9||1925
1637068020000|2021-11-16 13:07:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|15307
1637068060000|2021-11-16 13:07:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|1703
1637068070000|2021-11-16 13:07:50|267|266.9|267|266.9|267|266.9|267|266.8|11939
1637068410000|2021-11-16 13:13:30|||||||||301
1637068420000|2021-11-16 13:13:40||266.8||266.9||266.9||266.8|13379
1637068500000|2021-11-16 13:15:00|267.1|267|267.1|266.9|267.1|267|267.1|266.9|8634
1637068520000|2021-11-16 13:15:20|267|266.8|267|266.8|267|266.8|267|266.8|2615
1637068550000|2021-11-16 13:15:50||266.9||266.9||266.9||266.9|0
1637068620000|2021-11-16 13:17:00|266.9|266.8|267|266.9|267|266.9|266.9|266.8|3222
1637068740000|2021-11-16 13:19:00|266.9|266.8|267|266.9|267|266.9|266.9|266.8|2994
1637068760000|2021-11-16 13:19:20|266.9|266.8|267|266.9|267|266.9|266.9|266.8|2417
1637068810000|2021-11-16 13:20:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|456
1637068820000|2021-11-16 13:20:20|267|266.9|267|266.8|267|266.9|267|266.8|1954
1637068830000|2021-11-16 13:20:30||266.9||266.9||266.9||266.9|0
1637068870000|2021-11-16 13:21:10||266.8||266.8||266.8||266.8|1
1637068900000|2021-11-16 13:21:40||266.9||266.9||266.9||266.9|0
1637068950000|2021-11-16 13:22:30|267.1||267||267.1||267||12874
1637068990000|2021-11-16 13:23:10|||||||||314
1637069010000|2021-11-16 13:23:30|||||||||1500
1637069100000|2021-11-16 13:25:00|267.1|267|267|266.9|267.1|267|267|266.9|3362
1637069170000|2021-11-16 13:26:10|267.1||267||267.1||267||8062
1637069180000|2021-11-16 13:26:20|267.1|267|267.1|267|267.1|267|267.1|267|1881
1637069280000|2021-11-16 13:28:00|||||||||760
1637069290000|2021-11-16 13:28:10|||||||||1801
1637069300000|2021-11-16 13:28:20|||||||||2833
1637069390000|2021-11-16 13:29:50|267.2|267.1|267.2|267.1|267.2|267.1|267.1|267.1|3487
1637069590000|2021-11-16 13:33:10|267.1|267|267.1|267|267.1|267|267.1|267|4056
1637069710000|2021-11-16 13:35:10|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|10530
1637069740000|2021-11-16 13:35:40|267.1|267|267.1|267|267.1|267|267.1|267|1028
1637069770000|2021-11-16 13:36:10|||||||||476
1637069780000|2021-11-16 13:36:20|267|266.9|267|266.9|267|266.9|267|266.9|2766
1637070170000|2021-11-16 13:42:50|||||||||2500
1637070190000|2021-11-16 13:43:10||266.8||266.8||266.8||266.8|990
1637070200000|2021-11-16 13:43:20|266.9||266.9||266.9||266.9||0
1637070210000|2021-11-16 13:43:30|||||||||1228
1637070240000|2021-11-16 13:44:00||266.7||266.7||266.7||266.7|6821
1637070250000|2021-11-16 13:44:10|266.8|266.6|266.8|266.7|266.8|266.7|266.8|266.6|21621
1637070260000|2021-11-16 13:44:20|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|34328
1637070280000|2021-11-16 13:44:40||266.6||266.6||266.6||266.6|0
1637070300000|2021-11-16 13:45:00|266.9|266.7|266.8|266.7|266.9|266.7|266.8|266.7|4942
1637070370000|2021-11-16 13:46:10|||||||||2
1637070380000|2021-11-16 13:46:20|||||||||4
1637070430000|2021-11-16 13:47:10|266.7|266.6|266.7|266.6|266.8|266.6|266.7|266.6|0
1637070470000|2021-11-16 13:47:50|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|23194
1637070480000|2021-11-16 13:48:00|||||||||5312
1637070490000|2021-11-16 13:48:10|266.7||266.7||266.7||266.7||3251
1637070610000|2021-11-16 13:50:10||266.6||266.6||266.6||266.6|0
1637070680000|2021-11-16 13:51:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|676
1637070820000|2021-11-16 13:53:40|||||||||2000
1637070860000|2021-11-16 13:54:20|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|18409
1637070870000|2021-11-16 13:54:30|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|8092
1637070880000|2021-11-16 13:54:40|||||||||592
1637070920000|2021-11-16 13:55:20|266.8||266.8||266.8||266.7||4287
1637070940000|2021-11-16 13:55:40|266.7|266.5|266.7|266.5|266.7|266.5|266.7|266.5|0
1637071000000|2021-11-16 13:56:40|266.6||266.6||266.6||266.6||0
1637071080000|2021-11-16 13:58:00||266.4||266.5||266.5||266.4|0
1637071110000|2021-11-16 13:58:30|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|2500
1637071140000|2021-11-16 13:59:00|||||||||2350
1637071180000|2021-11-16 13:59:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|10514
1637071190000|2021-11-16 13:59:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|2108
1637071200000|2021-11-16 14:00:00||266.5||266.5||266.5||266.5|4151
1637071230000|2021-11-16 14:00:30||266.6||266.5||266.6||266.5|4000
1637071270000|2021-11-16 14:01:10||266.6||266.6||266.6||266.6|0
1637071330000|2021-11-16 14:02:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|1001
1637071350000|2021-11-16 14:02:30|266.5|266.4|266.5|266.3|266.6|266.4|266.5|266.3|13719
1637071360000|2021-11-16 14:02:40||266.4||266.3||266.4||266.3|0
1637071380000|2021-11-16 14:03:00|266.4||266.5||266.5||266.4||0
1637071470000|2021-11-16 14:04:30|266.4|266.4|266.4|266.3|266.4|266.4|266.4|266.3|1500
1637071500000|2021-11-16 14:05:00|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|2086
1637071690000|2021-11-16 14:08:10|266.6|266.4|266.6|266.5|266.6|266.5|266.6|266.4|5629
1637071750000|2021-11-16 14:09:10||266.4||266.5||266.5||266.4|0
1637071810000|2021-11-16 14:10:10|||||||||73
1637071820000|2021-11-16 14:10:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|5027
1637072000000|2021-11-16 14:13:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|3902
1637072300000|2021-11-16 14:18:20|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|6600
1637072310000|2021-11-16 14:18:30|||||||||1
1637072340000|2021-11-16 14:19:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|3077
1637072450000|2021-11-16 14:20:50||266.7||266.8||266.8||266.7|2165
1637072470000|2021-11-16 14:21:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|2500
1637072540000|2021-11-16 14:22:20||266.6||266.7||266.7||266.6|0
1637072750000|2021-11-16 14:25:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|50
1637072790000|2021-11-16 14:26:30|||||||||49
1637072800000|2021-11-16 14:26:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|4693
1637072810000|2021-11-16 14:26:50|||||||||785
1637072950000|2021-11-16 14:29:10|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|28833
1637072960000|2021-11-16 14:29:20|||||||||8900
1637073000000|2021-11-16 14:30:00|266.9|266.6|266.7|266.6|266.9|266.7|266.7|266.6|15859
1637073020000|2021-11-16 14:30:20||266.5||266.6||266.6||266.5|1436
1637073030000|2021-11-16 14:30:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|0
1637073050000|2021-11-16 14:30:50|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|2
1637073110000|2021-11-16 14:31:50|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|6723
1637073120000|2021-11-16 14:32:00|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|1268
1637073140000|2021-11-16 14:32:20||266.5||266.5||266.5||266.5|0
1637073340000|2021-11-16 14:35:40|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|3107
1637073500000|2021-11-16 14:38:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|10622
1637073520000|2021-11-16 14:38:40|||||||||2593
1637073550000|2021-11-16 14:39:10|266.4|266.3|266.4|266.2|266.4|266.3|266.3|266.2|8678
1637073590000|2021-11-16 14:39:50|266.3||266.3||266.3||266.3||0
1637073610000|2021-11-16 14:40:10|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|8779
1637073670000|2021-11-16 14:41:10|266.2||266.2||266.2||266.2||1718
1637073700000|2021-11-16 14:41:40|||||||||1732
1637073710000|2021-11-16 14:41:50|266.3|266.2|266.4|266.3|266.5|266.3|266.3|266.2|43988
1637073740000|2021-11-16 14:42:20||266.2||266.2||266.2||266.2|13264
1637073750000|2021-11-16 14:42:30|266.3||266.3||266.3||266.3||0
1637073790000|2021-11-16 14:43:10|||||||||10000
1637073800000|2021-11-16 14:43:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|6154
1637073850000|2021-11-16 14:44:10|||||||||1709
1637073900000|2021-11-16 14:45:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|18944
1637073970000|2021-11-16 14:46:10|266.2|266.1|266.1|266|266.2|266.1|266.1|266|16780
1637073980000|2021-11-16 14:46:20|266|265.9|266|265.9|266|265.9|266|265.9|4342
1637074030000|2021-11-16 14:47:10|265.9|265.8|266|265.8|266|265.8|265.9|265.8|9478
1637074050000|2021-11-16 14:47:30||265.9||265.9||265.9||265.9|0
1637074060000|2021-11-16 14:47:40|266.1|266|266.2|266.1|266.2|266.1|266.1|266|16524
1637074130000|2021-11-16 14:48:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|3107
1637074160000|2021-11-16 14:49:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|10480
1637074220000|2021-11-16 14:50:20|266.1|266|266.2|266.1|266.2|266.1|266.1|266|5926
1637074250000|2021-11-16 14:50:50|266.1|266|266.2|266|266.2|266|266.1|266|14844
1637074300000|2021-11-16 14:51:40|266.1|266.1|266.1|266|266.1|266.1|266.1|266|2752
1637074330000|2021-11-16 14:52:10|266|265.9|266|265.9|266|265.9|266|265.9|5654
1637074340000|2021-11-16 14:52:20|266.1|266|266|265.9|266.1|266|266|265.9|11228
1637074350000|2021-11-16 14:52:30|266.1|266|266.1|266|266.1|266|266.1|266|4888
1637074410000|2021-11-16 14:53:30|266|265.9|266|265.9|266|265.9|266|265.9|4337
1637074430000|2021-11-16 14:53:50|266.1|266|266.1|266|266.1|266|266.1|266|1813
1637074470000|2021-11-16 14:54:30|266|265.9|266|265.9|266|265.9|266|265.9|2846
1637074480000|2021-11-16 14:54:40||265.8||265.9||265.9||265.8|0
1637074790000|2021-11-16 14:59:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|15339
1637074860000|2021-11-16 15:01:00|265.8|265.7|265.8|265.7|265.8|265.8|265.8|265.7|2248
1637074890000|2021-11-16 15:01:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|7874
1637074900000|2021-11-16 15:01:40|||||||||153
1637074920000|2021-11-16 15:02:00|||||||||7
1637074990000|2021-11-16 15:03:10|||||||||188
1637075010000|2021-11-16 15:03:30|||||||||182
1637075030000|2021-11-16 15:03:50|||||||||1735
1637075060000|2021-11-16 15:04:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|779
1637075080000|2021-11-16 15:04:40||265.6||265.7||265.7||265.6|0
1637075090000|2021-11-16 15:04:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|3021
1637075100000|2021-11-16 15:05:00|266||265.9||266||265.9||6502
1637075110000|2021-11-16 15:05:10|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|10014
1637075140000|2021-11-16 15:05:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|10
1637075200000|2021-11-16 15:06:40|265.7|265.6|265.7|265.5|265.7|265.6|265.6|265.5|3106
1637075210000|2021-11-16 15:06:50|265.6||265.6||265.6||265.6||0
1637075220000|2021-11-16 15:07:00|265.7|265.6|265.8|265.6|265.8|265.7|265.7|265.6|15212
1637075230000|2021-11-16 15:07:10|265.7|265.7|265.7|265.5|265.7|265.7|265.7|265.5|7000
1637075240000|2021-11-16 15:07:20||265.6||265.6||265.6||265.6|0
1637075260000|2021-11-16 15:07:40|265.6|265.5|265.6|265.5|265.6|265.5|265.5|265.4|13683
1637075270000|2021-11-16 15:07:50|||||||||3914
1637075280000|2021-11-16 15:08:00|||||||||489
1637075400000|2021-11-16 15:10:00|||||||||5000
1637075420000|2021-11-16 15:10:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|9583
1637075450000|2021-11-16 15:10:50|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|3495
1637075460000|2021-11-16 15:11:00|||||||||1
1637075480000|2021-11-16 15:11:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|3814
1637075500000|2021-11-16 15:11:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|8228
1637075520000|2021-11-16 15:12:00||265.4||265.4||265.4||265.4|8536
1637075530000|2021-11-16 15:12:10|265.5||265.5||265.5||265.5||0
1637075740000|2021-11-16 15:15:40|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|4401
1637075770000|2021-11-16 15:16:10|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|14384
1637075780000|2021-11-16 15:16:20|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|0
1637075860000|2021-11-16 15:17:40|265.2|265.1|265.2|265.1|265.3|265.1|265.2|265.1|755
1637075890000|2021-11-16 15:18:10|||||||||2050
1637075900000|2021-11-16 15:18:20|||||||||6
1637075960000|2021-11-16 15:19:20|||||||||1741
1637075970000|2021-11-16 15:19:30|265.1|265|265.1|265|265.2|265|265.1|265|29787
1637075990000|2021-11-16 15:19:50|265.2|265.1|265.1|265|265.2|265.1|265.1|265|7981
1637076000000|2021-11-16 15:20:00|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|5017
1637076010000|2021-11-16 15:20:10|||||||||1705
1637076040000|2021-11-16 15:20:40|265.1|265|265|264.9|265.1|265|265|264.8|45341
1637076070000|2021-11-16 15:21:10|||||||||29
1637076080000|2021-11-16 15:21:20|||||||||1702
1637076120000|2021-11-16 15:22:00|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|12515
1637076150000|2021-11-16 15:22:30|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|14573
1637076190000|2021-11-16 15:23:10|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|11065
1637076200000|2021-11-16 15:23:20|264.9|264.8|264.9|264.8|264.9|264.8|264.8|264.7|15191
1637076240000|2021-11-16 15:24:00|||||||||6
1637076400000|2021-11-16 15:26:40|||||||||7
1637076410000|2021-11-16 15:26:50|||||||||1723
1637076430000|2021-11-16 15:27:10|265|264.9|265|264.9|265|264.9|265|264.9|11556
1637076450000|2021-11-16 15:27:30|||||||||8022
1637076620000|2021-11-16 15:30:20|||||||||2400
1637076700000|2021-11-16 15:31:40|265.1||265||265.1||265||7862
1637076720000|2021-11-16 15:32:00|||||||||1631
1637076850000|2021-11-16 15:34:10|265.1|265|265|264.9|265.1|265|265|264.8|10355
1637076860000|2021-11-16 15:34:20|||||||||1323
1637076880000|2021-11-16 15:34:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|970
1637076920000|2021-11-16 15:35:20|||||||||9
1637076930000|2021-11-16 15:35:30|265|264.9|265|264.9|265|264.9|264.9|264.8|15522
1637076940000|2021-11-16 15:35:40|265.1|265|265|264.9|265.1|265|265|264.9|14002
1637076990000|2021-11-16 15:36:30|||||||||3088
1637077030000|2021-11-16 15:37:10|||||||||10
1637077070000|2021-11-16 15:37:50|265.1|265|265.1|265|265.1|265|265.1|265|19072
1637077080000|2021-11-16 15:38:00|265|264.9|265|264.9|265|264.9|265|264.9|9820
1637077090000|2021-11-16 15:38:10|||||||||4573
1637077100000|2021-11-16 15:38:20|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|32623
1637077110000|2021-11-16 15:38:30|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|676
1637077200000|2021-11-16 15:40:00|||||||||9
1637077210000|2021-11-16 15:40:10|||||||||1200
1637077330000|2021-11-16 15:42:10|||||||||1000
1637077360000|2021-11-16 15:42:40|||||||||1201
1637077380000|2021-11-16 15:43:00||264.5||264.6||264.6||264.5|66462
1637077400000|2021-11-16 15:43:20|||||||||4849
1637077410000|2021-11-16 15:43:30|||||||||1200
1637077490000|2021-11-16 15:44:50|||||||||1201
1637077500000|2021-11-16 15:45:00|||||||||63
1637077530000|2021-11-16 15:45:30||264.5||264.6||264.6||264.5|11735
1637077550000|2021-11-16 15:45:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|9
1637077600000|2021-11-16 15:46:40|||||||||1000
1637077800000|2021-11-16 15:50:00|264.7|264.4|264.6|264.5|264.7|264.5|264.6|264.4|80554
1637077810000|2021-11-16 15:50:10||264.4||264.5||264.5||264.4|14993
1637077930000|2021-11-16 15:52:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|29304
1637078030000|2021-11-16 15:53:50|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|38165
1637078040000|2021-11-16 15:54:00|||||||||58
1637078100000|2021-11-16 15:55:00|||||||||11
1637078130000|2021-11-16 15:55:30|||||||||11847
1637078170000|2021-11-16 15:56:10|||||||||1203
1637078190000|2021-11-16 15:56:30|||||||||2376
1637078210000|2021-11-16 15:56:50|||||||||400
1637078240000|2021-11-16 15:57:20|||||||||1201
1637078260000|2021-11-16 15:57:40|||||||||1201
1637078280000|2021-11-16 15:58:00|||||||||1200
1637078330000|2021-11-16 15:58:50|||||||||9065
1637078360000|2021-11-16 15:59:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|17594
1637078430000|2021-11-16 16:00:30|||||||||1200
1637078670000|2021-11-16 16:04:30|||||||||544
1637078750000|2021-11-16 16:05:50|||||||||6146
1637078780000|2021-11-16 16:06:20|||||||||600
1637078800000|2021-11-16 16:06:40|||||||||891
1637078820000|2021-11-16 16:07:00|||||||||650
1637078850000|2021-11-16 16:07:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|2085
1637078860000|2021-11-16 16:07:40|264.8||264.8||264.8||264.8||19137
1637078880000|2021-11-16 16:08:00||264.7||264.7||264.7||264.7|766
1637078970000|2021-11-16 16:09:30||264.6||264.7||264.7||264.6|4875
1637078980000|2021-11-16 16:09:40||264.6||264.7||264.7||264.6|0
1637078990000|2021-11-16 16:09:50|||||||||300
1637079050000|2021-11-16 16:10:50|||||||||1568
1637079080000|2021-11-16 16:11:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|2298
1637079290000|2021-11-16 16:14:50|||||||||925
1637079360000|2021-11-16 16:16:00||264.5||264.6||264.6||264.5|8359
1637079370000|2021-11-16 16:16:10|||||||||1486
1637079390000|2021-11-16 16:16:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|7022
1637079400000|2021-11-16 16:16:40|||||||||1200
1637079420000|2021-11-16 16:17:00|||||||||1199
1637079430000|2021-11-16 16:17:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|22532
1637079440000|2021-11-16 16:17:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|3544
1637079460000|2021-11-16 16:17:40|||||||||1298
1637079480000|2021-11-16 16:18:00|264.9|264.8|265|264.9|265|264.9|264.9|264.8|48667
1637079490000|2021-11-16 16:18:10|||||||||572
1637079500000|2021-11-16 16:18:20|||||||||5538
1637079510000|2021-11-16 16:18:30|265.1|265|265.1|264.9|265.1|265|265|264.9|7256
1637079520000|2021-11-16 16:18:40|265||265||265||265||4304
1637079580000|2021-11-16 16:19:40|264.9|264.8|265|264.8|265|264.9|264.9|264.8|21538
1637079590000|2021-11-16 16:19:50|264.9|264.9|265|264.9|265|264.9|264.9|264.9|4859
1637079600000|2021-11-16 16:20:00|265.1|265|265|264.9|265.1|265|265|264.8|38553
1637079610000|2021-11-16 16:20:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|428
1637079620000|2021-11-16 16:20:20|||||||||600
1637079630000|2021-11-16 16:20:30|264.8|264.7|264.9|264.7|264.9|264.8|264.8|264.7|3827
1637079650000|2021-11-16 16:20:50|264.8||264.9||264.9||264.8||1000
1637079660000|2021-11-16 16:21:00||264.8||264.8||264.8||264.8|0
1637079680000|2021-11-16 16:21:20|265|264.9|265|264.9|265|264.9|265|264.9|15531
1637079700000|2021-11-16 16:21:40|||||||||2000
1637079720000|2021-11-16 16:22:00|||||||||2401
1637079770000|2021-11-16 16:22:50|||||||||2500
1637079780000|2021-11-16 16:23:00|264.9|264.8|265|264.8|265|264.9|264.9|264.8|23939
1637079830000|2021-11-16 16:23:50||264.9||264.9||264.9||264.9|2100
1637079840000|2021-11-16 16:24:00|265.1|265|265.1|264.9|265.1|265|265.1|264.9|27558
1637079850000|2021-11-16 16:24:10||265||265||265||264.9|1549
1637079860000|2021-11-16 16:24:20|265|264.9|265.1|264.9|265.1|264.9|265|264.9|6873
1637079920000|2021-11-16 16:25:20|265|264.8|265|264.8|265|264.8|264.9|264.8|15651
1637079930000|2021-11-16 16:25:30||264.9||264.9||264.9||264.8|2344
1637079940000|2021-11-16 16:25:40|265.1|265|265.1|265|265.1|265|265.1|264.9|6678
1637079950000|2021-11-16 16:25:50|265|264.9|265.1|264.9|265.1|265|265|264.9|18243
1637079960000|2021-11-16 16:26:00|265||265||265.1||265||301
1637079990000|2021-11-16 16:26:30|||||||||1
1637080040000|2021-11-16 16:27:20|||||||||2177
1637080060000|2021-11-16 16:27:40|264.9|264.8|265|264.9|265|264.9|264.9|264.8|17009
1637080070000|2021-11-16 16:27:50||264.8||264.9||264.9||264.8|0
1637080080000|2021-11-16 16:28:00||264.8||264.9||264.9||264.8|594
1637080090000|2021-11-16 16:28:10||264.8||264.8||264.8||264.8|8
1637080120000|2021-11-16 16:28:40|264.9|264.9|264.9|264.8|264.9|264.9|264.9|264.8|761
1637080130000|2021-11-16 16:28:50|||||||||2794
1637080140000|2021-11-16 16:29:00|||||||||794
1637080180000|2021-11-16 16:29:40|||||||||4780
1637080190000|2021-11-16 16:29:50|265|264.9|265|264.9|265|264.9|265|264.9|241
1637136000000|2021-11-17 08:00:00|264.3|264.1|264.8|264.5|265.1|264.7|264.3|264.1|31859
1637136010000|2021-11-17 08:00:10|264.6|264.4|264.6|264.4|264.6|264.5|264.6|264.4|3494
1637136020000|2021-11-17 08:00:20|264.5|264.3|264.1|263.7|264.5|264.3|264.1|263.7|157564
1637136030000|2021-11-17 08:00:30|264.2|263.8|264.6|264.2|264.7|264.2|264.1|263.7|45944
1637136060000|2021-11-17 08:01:00|264.5|264.3|264.4|264|264.5|264.3|264.4|264|3005
1637136070000|2021-11-17 08:01:10|264.5|264.1|264.6|264.2|264.6|264.2|264.5|264.1|0
1637136120000|2021-11-17 08:02:00|264.5||264.5||264.5||264.5||0
1637136130000|2021-11-17 08:02:10|264.6|264.5|264.6|264.2|264.6|264.5|264.6|264.2|50000
1637136140000|2021-11-17 08:02:20||264.1||264.1||264.1||264.1|0
1637136150000|2021-11-17 08:02:30|264.5|264|264.4|264.1|264.5|264.1|264.4|264|0
1637136160000|2021-11-17 08:02:40||264||264||264||264|460
1637136170000|2021-11-17 08:02:50|||||||||500
1637136180000|2021-11-17 08:03:00|264.3|263.9|264.2|264|264.3|264|264.2|263.9|10008
1637136190000|2021-11-17 08:03:10||263.9||264||264||263.9|2900
1637136230000|2021-11-17 08:03:50|264.3|264.1|264.2|263.9|264.3|264.1|264.2|263.9|12259
1637136240000|2021-11-17 08:04:00||263.8||263.8||263.8||263.8|0
1637136290000|2021-11-17 08:04:50||263.9||263.9||263.9||263.8|0
1637136300000|2021-11-17 08:05:00|264.3|264|264.3|264.1|264.3|264.2|264.2|264|16541
1637136320000|2021-11-17 08:05:20|264.2|264|264.2|263.9|264.2|264|264.2|263.9|3527
1637136330000|2021-11-17 08:05:30||263.8||263.9||263.9||263.8|0
1637136340000|2021-11-17 08:05:40|264.1|263.8|264.2|263.9|264.2|263.9|264.1|263.8|460
1637136360000|2021-11-17 08:06:00|264.3|264|264.5|264.3|264.5|264.3|264.3|264|21293
1637136380000|2021-11-17 08:06:20|264.6|264.4|264.6|264.3|264.7|264.5|264.6|264.3|12675
1637136390000|2021-11-17 08:06:30|264.5|264.2|264.4|264.2|264.5|264.2|264.4|264.2|0
1637136400000|2021-11-17 08:06:40||264.1||264.1||264.1||264.1|0
1637136420000|2021-11-17 08:07:00|264.3|264|264.2|264|264.3|264|264.2|264|0
1637136450000|2021-11-17 08:07:30|||||||||9000
1637136490000|2021-11-17 08:08:10|||||||||1500
1637136600000|2021-11-17 08:10:00|264.3|264.1|264.1|263.9|264.4|264.3|264|263.9|42076
1637136620000|2021-11-17 08:10:20|264|263.8|263.8|263.7|264|263.8|263.8|263.7|4761
1637136640000|2021-11-17 08:10:40|263.9|263.8|263.8|263.7|264|263.8|263.7|263.6|57193
1637136660000|2021-11-17 08:11:00||263.6||263.6||263.6||263.6|0
1637136670000|2021-11-17 08:11:10|263.7|263.5|263.7|263.5|263.8|263.6|263.7|263.5|13609
1637136680000|2021-11-17 08:11:20|263.8|263.6|263.8|263.6|263.8|263.6|263.7|263.6|3401
1637136690000|2021-11-17 08:11:30|263.9|263.7|264|263.9|264.1|263.9|263.9|263.7|8785
1637136720000|2021-11-17 08:12:00||263.8||263.8||263.8||263.8|1036
1637136730000|2021-11-17 08:12:10||263.9||263.9||263.9||263.9|0
1637136760000|2021-11-17 08:12:40||263.8||263.8||263.8||263.8|0
1637136790000|2021-11-17 08:13:10|263.9|263.7|263.9|263.6|263.9|263.7|263.9|263.6|0
1637136800000|2021-11-17 08:13:20||263.7||263.7||263.7||263.7|0
1637136820000|2021-11-17 08:13:40|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|2500
1637136840000|2021-11-17 08:14:00|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|0
1637136930000|2021-11-17 08:15:30|263.6|263.4|263.7|263.5|263.7|263.6|263.5|263.4|5248
1637136940000|2021-11-17 08:15:40|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|15341
1637136960000|2021-11-17 08:16:00||263.6||263.6||263.7||263.6|0
1637136970000|2021-11-17 08:16:10|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|0
1637137000000|2021-11-17 08:16:40||263.6||263.5||263.6||263.5|0
1637137030000|2021-11-17 08:17:10||263.6||263.6||263.6||263.6|0
1637137040000|2021-11-17 08:17:20||263.5||263.5||263.5||263.5|0
1637137050000|2021-11-17 08:17:30|263.6||263.6||263.6||263.6||1325
1637137060000|2021-11-17 08:17:40|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|5959
1637137070000|2021-11-17 08:17:50|263.6||263.6||263.6||263.6||2500
1637137080000|2021-11-17 08:18:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1906
1637137090000|2021-11-17 08:18:10|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|1835
1637137100000|2021-11-17 08:18:20||263.8||263.7||263.8||263.7|13
1637137130000|2021-11-17 08:18:50|264|263.8|264|263.8|264|263.8|263.9|263.8|4544
1637137150000|2021-11-17 08:19:10|263.9|263.9|264|263.8|264|263.9|263.9|263.8|10244
1637137180000|2021-11-17 08:19:40|263.9|263.9|264|263.8|264|263.9|263.9|263.8|8960
1637137190000|2021-11-17 08:19:50|263.9||263.9||263.9||263.9||0
1637137200000|2021-11-17 08:20:00|||||||||168
1637137270000|2021-11-17 08:21:10|264|263.9|263.9|263.8|264|263.9|263.9|263.8|5332
1637137300000|2021-11-17 08:21:40|263.8|263.7|263.8|263.6|263.9|263.7|263.8|263.6|10229
1637137310000|2021-11-17 08:21:50||263.7||263.7||263.7||263.7|1500
1637137330000|2021-11-17 08:22:10||263.6||263.7||263.7||263.6|0
1637137340000|2021-11-17 08:22:20|263.9|263.8|263.9|263.7|263.9|263.8|263.8|263.7|6045
1637137360000|2021-11-17 08:22:40|264|263.8|263.9|263.8|264|263.8|263.9|263.8|465
1637137400000|2021-11-17 08:23:20|264||263.9||264||263.9||120
1637137410000|2021-11-17 08:23:30|||||||||109
1637137480000|2021-11-17 08:24:40|||||||||354
1637137500000|2021-11-17 08:25:00|||||||||120
1637137550000|2021-11-17 08:25:50|264|263.9|264|263.9|264|263.9|264|263.8|9531
1637137580000|2021-11-17 08:26:20|||||||||75
1637137590000|2021-11-17 08:26:30|264.1||264.1||264.1||264||2460
1637137600000|2021-11-17 08:26:40|264|264|264|263.9|264|264|264|263.9|1704
1637137610000|2021-11-17 08:26:50|264.1||264.1||264.1||264.1||0
1637137630000|2021-11-17 08:27:10||264||264||264||264|0
1637137640000|2021-11-17 08:27:20|264.2||264.1||264.2||264.1||11353
1637137710000|2021-11-17 08:28:30|264|263.9|264|263.9|264.1|263.9|264|263.9|4876
1637137730000|2021-11-17 08:28:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|2000
1637137740000|2021-11-17 08:29:00|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|8338
1637137750000|2021-11-17 08:29:10||263.6||263.6||263.6||263.6|0
1637137800000|2021-11-17 08:30:00||263.7||263.7||263.7||263.7|0
1637137810000|2021-11-17 08:30:10||263.6||263.6||263.6||263.6|619
1637137820000|2021-11-17 08:30:20|||||||||8300
1637137830000|2021-11-17 08:30:30|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|768
1637137840000|2021-11-17 08:30:40||263.7||263.7||263.7||263.7|0
1637137860000|2021-11-17 08:31:00|263.9|263.8|264|263.9|264|263.9|263.9|263.8|13414
1637137930000|2021-11-17 08:32:10|264.1|264|264.1|263.9|264.1|264|264.1|263.9|10464
1637137940000|2021-11-17 08:32:20|264||264||264||264||0
1637137970000|2021-11-17 08:32:50|||||||||1
1637137980000|2021-11-17 08:33:00|264.1|264|264.1|264|264.1|264|264.1|264|826
1637138020000|2021-11-17 08:33:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264|13907
1637138070000|2021-11-17 08:34:30|264.1|264|264.1|264|264.1|264|264.1|264|3783
1637138110000|2021-11-17 08:35:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|4474
1637138140000|2021-11-17 08:35:40|264.1|264|264.2|264.1|264.3|264.2|264.1|264|27163
1637138150000|2021-11-17 08:35:50|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|4937
1637138310000|2021-11-17 08:38:30|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|6106
1637138350000|2021-11-17 08:39:10||264.4||264.4||264.4||264.4|0
1637138380000|2021-11-17 08:39:40|264.6||264.6||264.6||264.6||4511
1637138390000|2021-11-17 08:39:50|264.7|264.5|264.6|264.5|264.7|264.5|264.6|264.5|14333
1637138400000|2021-11-17 08:40:00|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|2387
1637138410000|2021-11-17 08:40:10|264.5||264.5||264.5||264.5||0
1637138420000|2021-11-17 08:40:20|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|7157
1637138560000|2021-11-17 08:42:40|264.7|264.5|264.6|264.5|264.7|264.6|264.6|264.5|16313
1637138650000|2021-11-17 08:44:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|10324
1637138870000|2021-11-17 08:47:50|||||||||2242
1637138970000|2021-11-17 08:49:30|264.8||264.7||264.8||264.7||5054
1637139070000|2021-11-17 08:51:10|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|17516
1637139090000|2021-11-17 08:51:30|264.7|264.7|264.7|264.6|264.7|264.7|264.7|264.6|0
1637139100000|2021-11-17 08:51:40|||||||||2557
1637139110000|2021-11-17 08:51:50|264.8||264.7||264.8||264.7||756
1637139120000|2021-11-17 08:52:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|6144
1637139130000|2021-11-17 08:52:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|14
1637139160000|2021-11-17 08:52:40|264.8||264.7||264.8||264.7||14952
1637139210000|2021-11-17 08:53:30|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|11792
1637139320000|2021-11-17 08:55:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|7665
1637139470000|2021-11-17 08:57:50|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|6263
1637139480000|2021-11-17 08:58:00|264.8|264.7|264.8|264.7|264.9|264.7|264.8|264.7|12199
1637139490000|2021-11-17 08:58:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|13550
1637139520000|2021-11-17 08:58:40|264.8|264.7|264.8|264.7|264.9|264.7|264.8|264.7|4768
1637139530000|2021-11-17 08:58:50|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|2896
1637139600000|2021-11-17 09:00:00|264.8||264.8||264.8||264.8||75
1637139630000|2021-11-17 09:00:30|||||||||1110
1637139640000|2021-11-17 09:00:40|||||||||5
1637139650000|2021-11-17 09:00:50|264.9|264.8|264.9|264.7|264.9|264.8|264.8|264.7|9935
1637139680000|2021-11-17 09:01:20||264.8||264.8||264.8||264.8|124
1637139700000|2021-11-17 09:01:40|||||||||79
1637139720000|2021-11-17 09:02:00|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|5033
1637139840000|2021-11-17 09:04:00||264.5||264.6||264.6||264.5|7373
1637139850000|2021-11-17 09:04:10||264.5||264.6||264.6||264.5|2590
1637139900000|2021-11-17 09:05:00|||||||||75
1637139970000|2021-11-17 09:06:10|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|5003
1637139990000|2021-11-17 09:06:30|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.6|21221
1637140000000|2021-11-17 09:06:40|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|7858
1637140020000|2021-11-17 09:07:00|264.6|264.4|264.5|264.3|264.6|264.4|264.4|264.3|3995
1637140050000|2021-11-17 09:07:30|264.4|264.4|264.4|264.3|264.4|264.4|264.4|264.3|757
1637140060000|2021-11-17 09:07:40|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|3277
1637140100000|2021-11-17 09:08:20|||||||||79
1637140110000|2021-11-17 09:08:30|264.4||264.5||264.5||264.4||0
1637140130000|2021-11-17 09:08:50|264.4||264.4||264.4||264.4||0
1637140140000|2021-11-17 09:09:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|12444
1637140150000|2021-11-17 09:09:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2140
1637140160000|2021-11-17 09:09:20|264.3|264.2|264|263.9|264.3|264.2|264|263.9|47264
1637140170000|2021-11-17 09:09:30|264.1||264.1||264.1||264||2416
1637140180000|2021-11-17 09:09:40||264||264||264||264|3672
1637140190000|2021-11-17 09:09:50|||||||||28
1637140260000|2021-11-17 09:11:00|||||||||10774
1637140270000|2021-11-17 09:11:10|264|263.9|264|263.9|264.1|263.9|264|263.9|4471
1637140280000|2021-11-17 09:11:20|263.9|263.8|264|263.9|264|263.9|263.9|263.8|17743
1637140290000|2021-11-17 09:11:30|264.1|264|263.9|263.7|264.1|264|263.9|263.7|24234
1637140300000|2021-11-17 09:11:40|263.8|263.8|263.9|263.8|264|263.8|263.8|263.8|4366
1637140340000|2021-11-17 09:12:20|264|263.9|264.2|264|264.2|264|264|263.9|7521
1637140350000|2021-11-17 09:12:30|264.1|264.1|264.2|264.1|264.3|264.1|264.1|264.1|0
1637140380000|2021-11-17 09:13:00|264.1|264|264.1|264|264.1|264|264.1|264|2333
1637140440000|2021-11-17 09:14:00|||||||||3180
1637140460000|2021-11-17 09:14:20|||||||||5976
1637140470000|2021-11-17 09:14:30|||||||||33
1637140520000|2021-11-17 09:15:20|||||||||154
1637140550000|2021-11-17 09:15:50|||||||||379
1637140560000|2021-11-17 09:16:00|264|263.9|264|263.9|264.1|263.9|264|263.9|1451
1637140580000|2021-11-17 09:16:20|264.1|264|264.1|264|264.1|264|264.1|264|2316
1637140590000|2021-11-17 09:16:30|264.2|264.1|264.1|264|264.2|264.1|264.1|264|7875
1637140770000|2021-11-17 09:19:30|264.2|264.1|264.1|264|264.2|264.1|264|263.9|58430
1637140800000|2021-11-17 09:20:00|||||||||2470
1637140810000|2021-11-17 09:20:10|264|263.9|264.1|263.9|264.1|263.9|264|263.9|7855
1637140860000|2021-11-17 09:21:00||264||264||264||264|0
1637140910000|2021-11-17 09:21:50|264|263.9|264|263.9|264.1|263.9|264|263.9|1798
1637140970000|2021-11-17 09:22:50|||||||||1769
1637141040000|2021-11-17 09:24:00||263.8||263.8||263.8||263.8|4377
1637141090000|2021-11-17 09:24:50||263.9||263.9||263.9||263.9|0
1637141240000|2021-11-17 09:27:20|264.1|264|264|263.9|264.1|264|264|263.8|15135
1637141250000|2021-11-17 09:27:30|264.1||264||264.1||264||0
1637141380000|2021-11-17 09:29:40|||||||||2211
1637141390000|2021-11-17 09:29:50|263.9|263.8|264|263.9|264|263.9|263.9|263.8|2686
1637141410000|2021-11-17 09:30:10||263.8||263.8||263.8||263.8|100
1637141480000|2021-11-17 09:31:20||263.9||263.9||263.9||263.9|0
1637141520000|2021-11-17 09:32:00|264.1||264||264.1||264||10890
1637141530000|2021-11-17 09:32:10|264.1|264|264|263.9|264.1|264|264|263.9|5871
1637141540000|2021-11-17 09:32:20||263.8||263.9||263.9||263.8|0
1637141550000|2021-11-17 09:32:30|264.1||264.1||264.1||264.1||0
1637141660000|2021-11-17 09:34:20|264|264|264.1|264|264.1|264|264|264|5559
1637141670000|2021-11-17 09:34:30|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|5412
1637141680000|2021-11-17 09:34:40|264.2|264.1|264.2|264.1|264.2|264.2|264.2|264|9109
1637141690000|2021-11-17 09:34:50|264.1|264|264.1|264|264.2|264|264.1|264|12676
1637141720000|2021-11-17 09:35:20|||||||||19
1637141820000|2021-11-17 09:37:00|264|263.9|264.1|263.9|264.1|263.9|264|263.9|3987
1637141850000|2021-11-17 09:37:30|264||264||264||264||617
1637141860000|2021-11-17 09:37:40|264.1|264|264.1|264|264.1|264|264.1|264|165
1637142060000|2021-11-17 09:41:00|264|263.9|264|263.9|264|263.9|264|263.9|2491
1637142110000|2021-11-17 09:41:50|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|12187
1637142310000|2021-11-17 09:45:10|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|8273
1637142320000|2021-11-17 09:45:20|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|12811
1637142340000|2021-11-17 09:45:40||263.6||263.7||263.7||263.6|2896
1637142470000|2021-11-17 09:47:50|||||||||15900
1637142480000|2021-11-17 09:48:00|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|17510
1637142490000|2021-11-17 09:48:10|263.9|263.8|263.9|263.7|263.9|263.8|263.8|263.7|9135
1637142500000|2021-11-17 09:48:20|263.8|263.8|263.9|263.8|263.9|263.8|263.8|263.7|2500
1637142530000|2021-11-17 09:48:50|264|263.9|264|263.9|264|263.9|263.9|263.9|9036
1637142540000|2021-11-17 09:49:00||263.8||263.8||263.8||263.8|761
1637142620000|2021-11-17 09:50:20||263.9||263.9||263.9||263.9|0
1637142660000|2021-11-17 09:51:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|5027
1637142750000|2021-11-17 09:52:30|264|263.9|264|263.9|264|263.9|263.9|263.8|19941
1637143120000|2021-11-17 09:58:40|263.9|263.8|264|263.8|264|263.8|263.9|263.8|17313
1637143140000|2021-11-17 09:59:00|263.9||263.9||263.9||263.9||0
1637143150000|2021-11-17 09:59:10|264|263.9|264|263.9|264|263.9|264|263.9|3042
1637143250000|2021-11-17 10:00:50||263.8||263.8||263.8||263.8|7479
1637143270000|2021-11-17 10:01:10|263.9|263.9|263.9|263.8|263.9|263.9|263.9|263.8|0
1637143360000|2021-11-17 10:02:40|263.8|263.7|263.9|263.8|264|263.8|263.8|263.7|23075
1637143390000|2021-11-17 10:03:10|264|263.9|264|263.9|264|263.9|264|263.8|6814
1637143440000|2021-11-17 10:04:00|263.9|263.8|264|263.9|264|263.9|263.9|263.8|8296
1637143450000|2021-11-17 10:04:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|722
1637143510000|2021-11-17 10:05:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|3619
1637143520000|2021-11-17 10:05:20|263.9||263.8||263.9||263.8||6192
1637143550000|2021-11-17 10:05:50|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|25071
1637143570000|2021-11-17 10:06:10|263.9||263.9||263.9||263.9||14755
1637143580000|2021-11-17 10:06:20|263.8||263.8||263.8||263.8||0
1637143590000|2021-11-17 10:06:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3650
1637143620000|2021-11-17 10:07:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|15972
1637143660000|2021-11-17 10:07:40|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|16659
1637143740000|2021-11-17 10:09:00|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1637143750000|2021-11-17 10:09:10|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|0
1637143760000|2021-11-17 10:09:20|263.5|263.3|263.5|263.2|263.6|263.4|263.5|263.2|685
1637143770000|2021-11-17 10:09:30|263.6|263.4|263.5|263.3|263.6|263.4|263.5|263.3|0
1637143790000|2021-11-17 10:09:50|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1637143800000|2021-11-17 10:10:00|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1637143810000|2021-11-17 10:10:10|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1637143820000|2021-11-17 10:10:20|263.4|263.2|263.4|263.2|263.5|263.3|263.4|263.2|0
1637143840000|2021-11-17 10:10:40|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|0
1637143860000|2021-11-17 10:11:00|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|0
1637143870000|2021-11-17 10:11:10|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|77
1637143880000|2021-11-17 10:11:20|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|0
1637143890000|2021-11-17 10:11:30|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|0
1637143900000|2021-11-17 10:11:40|263.3|263.1|263.3|263.1|263.4|263.2|263.3|263.1|0
1637143910000|2021-11-17 10:11:50|263.4|263.2|263.4|263.1|263.4|263.2|263.3|263.1|625
1637143920000|2021-11-17 10:12:00|263.3|263|263.3|263|263.4|263.1|263.3|263|0
1637143930000|2021-11-17 10:12:10|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|0
1637143940000|2021-11-17 10:12:20|263.2|263|263.2|263|263.3|263.1|263.2|263|0
1637143950000|2021-11-17 10:12:30|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263|0
1637143960000|2021-11-17 10:12:40||263||263||263||263|0
1637143970000|2021-11-17 10:12:50|263.4|263.2|263.4|263.2|263.5|263.3|263.4|263.2|1212
1637143980000|2021-11-17 10:13:00|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|0
1637143990000|2021-11-17 10:13:10|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1637144000000|2021-11-17 10:13:20|263.4|263.2|263.4|263.2|263.5|263.3|263.4|263.2|0
1637144010000|2021-11-17 10:13:30|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|0
1637144020000|2021-11-17 10:13:40|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1637144030000|2021-11-17 10:13:50|263.4|263.2|263.4|263.2|263.5|263.3|263.4|263.2|0
1637144040000|2021-11-17 10:14:00|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|0
1637144050000|2021-11-17 10:14:10|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1637144060000|2021-11-17 10:14:20|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1637144070000|2021-11-17 10:14:30|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1637144080000|2021-11-17 10:14:40|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1637144100000|2021-11-17 10:15:00|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1637144120000|2021-11-17 10:15:20|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1637144130000|2021-11-17 10:15:30|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|0
1637144140000|2021-11-17 10:15:40|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|267
1637144150000|2021-11-17 10:15:50|263.5|263.3|263.5|263.3|263.5|263.3|263.4|263.2|0
1637144170000|2021-11-17 10:16:10|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1637144180000|2021-11-17 10:16:20|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1637144190000|2021-11-17 10:16:30|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1637144200000|2021-11-17 10:16:40|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1637144210000|2021-11-17 10:16:50|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|0
1637144220000|2021-11-17 10:17:00|263.4|263.1|263.4|263.1|263.4|263.1|263.4|263.1|629
1637144230000|2021-11-17 10:17:10|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.1|0
1637144240000|2021-11-17 10:17:20|263.3|263.1|263.3|263.1|263.3|263.1|263.3|263.1|0
1637144250000|2021-11-17 10:17:30|263.4|263.2|263.3|263.1|263.4|263.2|263.2|263|1
1637144270000|2021-11-17 10:17:50|263.2|263|263.3|263.1|263.3|263.1|263.2|263|0
1637144280000|2021-11-17 10:18:00|263.2|263|263.2|263|263.3|263.1|263.2|263|0
1637144290000|2021-11-17 10:18:10|263.1|262.9|263|262.8|263.2|263|263|262.8|3685
1637144300000|2021-11-17 10:18:20|263.1|262.9|263|262.8|263.1|262.9|263|262.8|780
1637144310000|2021-11-17 10:18:30|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|0
1637144330000|2021-11-17 10:18:50|263|262.8|263|262.8|263|262.8|263|262.8|605
1637144370000|2021-11-17 10:19:30|263.1|262.9|263|262.8|263.1|262.9|263|262.8|0
1637144400000|2021-11-17 10:20:00|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|887
1637144420000|2021-11-17 10:20:20|263|262.8|263|262.8|263.1|262.9|263|262.8|0
1637144430000|2021-11-17 10:20:30|263.1|262.9|263|262.8|263.1|262.9|263|262.8|0
1637144440000|2021-11-17 10:20:40|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|0
1637144460000|2021-11-17 10:21:00|263|262.8|263.1|262.9|263.1|262.9|263|262.8|0
1637144470000|2021-11-17 10:21:10|263|262.8|262.9|262.7|263.1|262.9|262.8|262.6|761
1637144480000|2021-11-17 10:21:20|262.8|262.6|262.8|262.5|262.9|262.7|262.8|262.5|968
1637144500000|2021-11-17 10:21:40|262.9|262.6|262.9|262.6|262.9|262.6|262.8|262.5|0
1637144520000|2021-11-17 10:22:00|262.8|262.5|262.9|262.7|262.9|262.7|262.8|262.5|0
1637144530000|2021-11-17 10:22:10|262.8|262.6|262.8|262.6|262.9|262.7|262.8|262.6|0
1637144540000|2021-11-17 10:22:20|262.9|262.7|262.8|262.6|262.9|262.7|262.8|262.6|0
1637144560000|2021-11-17 10:22:40|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1637144580000|2021-11-17 10:23:00|262.8|262.6|262.9|262.7|262.9|262.7|262.8|262.6|0
1637144590000|2021-11-17 10:23:10|262.8|262.6|262.8|262.6|262.9|262.7|262.8|262.6|0
1637144610000|2021-11-17 10:23:30|262.9|262.7|262.7|262.5|262.9|262.7|262.7|262.5|289
1637144620000|2021-11-17 10:23:40|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1637144630000|2021-11-17 10:23:50|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.7|29635
1637144650000|2021-11-17 10:24:10|262.9|262.6|262.7|262.6|262.9|262.6|262.7|262.6|5170
1637144710000|2021-11-17 10:25:10|||||||||1200
1637144800000|2021-11-17 10:26:40|||||||||900
1637144880000|2021-11-17 10:28:00|||||||||904
1637144900000|2021-11-17 10:28:20|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|9801
1637144910000|2021-11-17 10:28:30||262.5||262.5||262.5||262.5|2634
1637144940000|2021-11-17 10:29:00|262.6||262.6||262.6||262.6||0
1637144970000|2021-11-17 10:29:30|||||||||354
1637145000000|2021-11-17 10:30:00|||||||||1489
1637145100000|2021-11-17 10:31:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|28518
1637145140000|2021-11-17 10:32:20|||||||||2877
1637145190000|2021-11-17 10:33:10|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.5|23356
1637145200000|2021-11-17 10:33:20|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|8776
1637145260000|2021-11-17 10:34:20|||||||||2950
1637145280000|2021-11-17 10:34:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|7005
1637145300000|2021-11-17 10:35:00|||||||||59
1637145350000|2021-11-17 10:35:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|9690
1637145370000|2021-11-17 10:36:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2762
1637145400000|2021-11-17 10:36:40|||||||||57
1637145420000|2021-11-17 10:37:00|263|262.9|263|262.9|263|262.9|262.9|262.8|15634
1637145440000|2021-11-17 10:37:20|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|8039
1637145530000|2021-11-17 10:38:50|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|12517
1637145560000|2021-11-17 10:39:20|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.8|6809
1637145580000|2021-11-17 10:39:40|||||||||983
1637145610000|2021-11-17 10:40:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2561
1637145630000|2021-11-17 10:40:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|761
1637145840000|2021-11-17 10:44:00|263|262.9|263|262.9|263|262.9|263|262.9|9194
1637145990000|2021-11-17 10:46:30|263.1|263|263|262.9|263.2|263|263|262.9|52126
1637146050000|2021-11-17 10:47:30|263.1||263||263.1||263||16355
1637146060000|2021-11-17 10:47:40|263.1||263.1||263.1||263.1||2471
1637146070000|2021-11-17 10:47:50|263|263|263.1|262.9|263.1|263|263|262.9|8869
1637146080000|2021-11-17 10:48:00|263||263||263||263||0
1637146100000|2021-11-17 10:48:20|||||||||3414
1637146120000|2021-11-17 10:48:40|||||||||2297
1637146190000|2021-11-17 10:49:50|263.1|263|263|262.9|263.1|263|263|262.9|20235
1637146210000|2021-11-17 10:50:10|262.9|262.8|263|262.9|263|262.9|262.9|262.8|7043
1637146290000|2021-11-17 10:51:30|263.1|263|263.1|263|263.1|263|263.1|263|8514
1637146510000|2021-11-17 10:55:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|21724
1637146580000|2021-11-17 10:56:20|263.1|263|263.1|263|263.1|263|263.1|263|5953
1637146680000|2021-11-17 10:58:00|263|262.9|263|262.9|263|262.9|263|262.9|8304
1637146690000|2021-11-17 10:58:10|263.1||263||263.1||263||25265
1637146800000|2021-11-17 11:00:00|||||||||57
1637146870000|2021-11-17 11:01:10|263.1|263|263|262.9|263.1|263|263|262.9|26565
1637146900000|2021-11-17 11:01:40|||||||||51
1637146920000|2021-11-17 11:02:00|263.1|263|263.1|263|263.1|263|263.1|263|14536
1637146980000|2021-11-17 11:03:00|263.2|263.1|263.1|263|263.2|263.1|263.1|263|16703
1637147000000|2021-11-17 11:03:20||262.9||262.9||262.9||262.9|16589
1637147010000|2021-11-17 11:03:30|263|263|263.1|262.9|263.1|263|263|262.9|7574
1637147050000|2021-11-17 11:04:10|263|262.8|262.9|262.8|263|262.8|262.9|262.8|7681
1637147110000|2021-11-17 11:05:10|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|0
1637147230000|2021-11-17 11:07:10|262.8||262.8||262.8||262.8||0
1637147240000|2021-11-17 11:07:20|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|16822
1637147310000|2021-11-17 11:08:30||262.8||262.7||262.8||262.7|4349
1637147390000|2021-11-17 11:09:50|||||||||91
1637147460000|2021-11-17 11:11:00||262.8||262.8||262.8||262.8|632
1637147470000|2021-11-17 11:11:10|||||||||601
1637147490000|2021-11-17 11:11:30|||||||||1200
1637147640000|2021-11-17 11:14:00|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|22049
1637147660000|2021-11-17 11:14:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|8751
1637147670000|2021-11-17 11:14:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1168
1637147720000|2021-11-17 11:15:20|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|23941
1637147730000|2021-11-17 11:15:30|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|24020
1637147740000|2021-11-17 11:15:40|262.7||262.6||262.7||262.6||4583
1637147770000|2021-11-17 11:16:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4523
1637147810000|2021-11-17 11:16:50|||||||||9909
1637147850000|2021-11-17 11:17:30|||||||||8
1637147860000|2021-11-17 11:17:40|||||||||2000
1637147950000|2021-11-17 11:19:10|||||||||1365
1637148000000|2021-11-17 11:20:00|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|6251
1637148050000|2021-11-17 11:20:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5859
1637148070000|2021-11-17 11:21:10||262.3||262.3||262.3||262.3|1503
1637148150000|2021-11-17 11:22:30|262.4||262.5||262.5||262.4||10685
1637148200000|2021-11-17 11:23:20|||||||||8
1637148240000|2021-11-17 11:24:00|262.4|262.2|262.3|262.2|262.4|262.3|262.3|262.2|14545
1637148320000|2021-11-17 11:25:20|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|3826
1637148400000|2021-11-17 11:26:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|44750
1637148420000|2021-11-17 11:27:00|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|9687
1637148470000|2021-11-17 11:27:50||262.3||262.3||262.3||262.3|0
1637148570000|2021-11-17 11:29:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|13538
1637148600000|2021-11-17 11:30:00|||||||||50
1637148650000|2021-11-17 11:30:50|||||||||481
1637148720000|2021-11-17 11:32:00|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|5260
1637148780000|2021-11-17 11:33:00|262.4||262.5||262.5||262.4||5641
1637148790000|2021-11-17 11:33:10|262.4||262.4||262.4||262.4||2286
1637148810000|2021-11-17 11:33:30|||||||||60
1637148870000|2021-11-17 11:34:30||262.2||262.2||262.2||262.2|1817
1637148880000|2021-11-17 11:34:40|262.3||262.3||262.3||262.3||0
1637148900000|2021-11-17 11:35:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|7838
1637148920000|2021-11-17 11:35:20|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|4463
1637148930000|2021-11-17 11:35:30||262.2||262.2||262.2||262.2|1906
1637149060000|2021-11-17 11:37:40|||||||||56
1637149100000|2021-11-17 11:38:20|||||||||49
1637149190000|2021-11-17 11:39:50|||||||||151
1637149260000|2021-11-17 11:41:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|15823
1637149290000|2021-11-17 11:41:30|||||||||162
1637149340000|2021-11-17 11:42:20|262.1|262|262.1|262|262.1|262|262.1|262|971
1637149440000|2021-11-17 11:44:00|262.2|262.1|262.1|262|262.2|262.1|262.1|262|13149
1637149460000|2021-11-17 11:44:20|262.2|262.1|262.3|262.1|262.3|262.2|262.1|262|8314
1637149530000|2021-11-17 11:45:30|262.2|262.2|262.2|262.1|262.2|262.2|262.2|262.1|0
1637149580000|2021-11-17 11:46:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5863
1637149590000|2021-11-17 11:46:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|18
1637149630000|2021-11-17 11:47:10|262.3||262.3||262.3||262.3||15260
1637149650000|2021-11-17 11:47:30|262.2||262.2||262.2||262.2||600
1637149690000|2021-11-17 11:48:10|262.3||262.2||262.3||262.2||6860
1637149710000|2021-11-17 11:48:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2523
1637149720000|2021-11-17 11:48:40||262.1||262.1||262.1||262.1|769
1637149820000|2021-11-17 11:50:20|262.2||262.3||262.3||262.2||0
1637149880000|2021-11-17 11:51:20|262.2||262.2||262.2||262.2||0
1637149920000|2021-11-17 11:52:00|262.3||262.3||262.3||262.3||3131
1637149970000|2021-11-17 11:52:50|262.2||262.2||262.2||262.2||0
1637150310000|2021-11-17 11:58:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|11698
1637150410000|2021-11-17 12:00:10|262.4||262.3||262.4||262.3||14302
1637150420000|2021-11-17 12:00:20|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|20991
1637150430000|2021-11-17 12:00:30||262.4||262.4||262.4||262.4|0
1637150540000|2021-11-17 12:02:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|12366
1637150580000|2021-11-17 12:03:00|||||||||1554
1637150590000|2021-11-17 12:03:10|262.7||262.7||262.7||262.7||3733
1637150600000|2021-11-17 12:03:20||262.6||262.5||262.6||262.5|0
1637150610000|2021-11-17 12:03:30||262.6||262.5||262.6||262.5|1000
1637150620000|2021-11-17 12:03:40||262.6||262.6||262.6||262.6|0
1637150700000|2021-11-17 12:05:00|||||||||3744
1637150750000|2021-11-17 12:05:50|262.8|262.7|262.9|262.8|263|262.8|262.8|262.7|33540
1637150760000|2021-11-17 12:06:00|263|262.9|263|262.9|263|262.9|263|262.9|8252
1637150780000|2021-11-17 12:06:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|6406
1637150800000|2021-11-17 12:06:40|263||263||263||263||6287
1637150910000|2021-11-17 12:08:30||262.9||262.9||262.9||262.9|0
1637150950000|2021-11-17 12:09:10|263.1|263|263.1|263|263.2|263|263.1|263|18191
1637151090000|2021-11-17 12:11:30|263|262.9|263|262.9|263|262.9|263|262.9|18552
1637151130000|2021-11-17 12:12:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|16756
1637151170000|2021-11-17 12:12:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|0
1637151210000|2021-11-17 12:13:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5000
1637151240000|2021-11-17 12:14:00||262.7||262.7||262.7||262.7|0
1637151250000|2021-11-17 12:14:10||262.8||262.8||262.8||262.8|0
1637151280000|2021-11-17 12:14:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5780
1637151290000|2021-11-17 12:14:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|855
1637151320000|2021-11-17 12:15:20|263|262.9|263|262.9|263|262.9|263|262.9|2595
1637151350000|2021-11-17 12:15:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3291
1637151430000|2021-11-17 12:17:10|263||262.9||263||262.9||13592
1637151440000|2021-11-17 12:17:20|263|262.9|262.9|262.8|263|262.9|262.9|262.8|4445
1637151450000|2021-11-17 12:17:30||262.7||262.8||262.8||262.7|188
1637151530000|2021-11-17 12:18:50|||||||||1561
1637151540000|2021-11-17 12:19:00|||||||||163
1637151550000|2021-11-17 12:19:10|||||||||10278
1637151580000|2021-11-17 12:19:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|786
1637151650000|2021-11-17 12:20:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3671
1637151700000|2021-11-17 12:21:40|||||||||64
1637151750000|2021-11-17 12:22:30|263|262.9|262.9|262.8|263|262.9|262.9|262.8|18178
1637151760000|2021-11-17 12:22:40|263|262.9|263|262.9|263|262.9|263|262.9|5
1637151800000|2021-11-17 12:23:20|||||||||10000
1637151810000|2021-11-17 12:23:30|263.1|263|263.1|263|263.2|263.1|263.1|263|1919
1637151860000|2021-11-17 12:24:20|263|262.9|263|262.9|263.1|262.9|263|262.9|7124
1637151920000|2021-11-17 12:25:20|263.1|263|263.1|263|263.1|263|263.1|263|4219
1637151950000|2021-11-17 12:25:50|263|262.9|263|262.8|263|262.9|263|262.8|9501
1637151960000|2021-11-17 12:26:00||262.9||262.9||262.9||262.9|0
1637152050000|2021-11-17 12:27:30|263.1||263||263.1||263||8020
1637152060000|2021-11-17 12:27:40|263.1||263||263.1||263||3261
1637152070000|2021-11-17 12:27:50|263.1|263|263.1|263|263.2|263|263.1|263|40
1637152080000|2021-11-17 12:28:00|||||||||19147
1637152100000|2021-11-17 12:28:20|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|30150
1637152130000|2021-11-17 12:28:50|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|41945
1637152140000|2021-11-17 12:29:00|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|27237
1637152150000|2021-11-17 12:29:10|263.6||263.6||263.6||263.6||5000
1637152160000|2021-11-17 12:29:20||263.5||263.5||263.5||263.5|5000
1637152180000|2021-11-17 12:29:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|6350
1637152340000|2021-11-17 12:32:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5745
1637152460000|2021-11-17 12:34:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|5356
1637152480000|2021-11-17 12:34:40||263.1||263.1||263.1||263.1|8860
1637152530000|2021-11-17 12:35:30||263.2||263.2||263.2||263.2|9044
1637152560000|2021-11-17 12:36:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|9566
1637152610000|2021-11-17 12:36:50|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.4|10052
1637152620000|2021-11-17 12:37:00|263.4|263.3|263.6|263.5|263.6|263.5|263.4|263.3|24442
1637152740000|2021-11-17 12:39:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|10037
1637152800000|2021-11-17 12:40:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7411
1637152860000|2021-11-17 12:41:00|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.4|19937
1637152960000|2021-11-17 12:42:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2438
1637152990000|2021-11-17 12:43:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2318
1637153020000|2021-11-17 12:43:40||263.1||263.1||263.1||263.1|12993
1637153100000|2021-11-17 12:45:00|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.2|7165
1637153210000|2021-11-17 12:46:50|263.4|263.3|263.5|263.4|263.6|263.5|263.4|263.3|36458
1637153300000|2021-11-17 12:48:20|||||||||913
1637153360000|2021-11-17 12:49:20||263.3||263.4||263.4||263.3|760
1637153390000|2021-11-17 12:49:50|||||||||1000
1637153510000|2021-11-17 12:51:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|6211
1637153520000|2021-11-17 12:52:00|||||||||8300
1637153540000|2021-11-17 12:52:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|7295
1637153550000|2021-11-17 12:52:30|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|10910
1637153560000|2021-11-17 12:52:40||263.5||263.5||263.5||263.5|0
1637153570000|2021-11-17 12:52:50|||||||||5367
1637153610000|2021-11-17 12:53:30||263.4||263.4||263.4||263.4|3386
1637153620000|2021-11-17 12:53:40||263.5||263.4||263.5||263.4|883
1637153660000|2021-11-17 12:54:20||263.5||263.5||263.5||263.5|0
1637153680000|2021-11-17 12:54:40|||||||||999
1637153690000|2021-11-17 12:54:50|||||||||913
1637153700000|2021-11-17 12:55:00|||||||||916
1637153760000|2021-11-17 12:56:00|||||||||350
1637153770000|2021-11-17 12:56:10|||||||||914
1637153780000|2021-11-17 12:56:20|||||||||944
1637153800000|2021-11-17 12:56:40|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|7294
1637153850000|2021-11-17 12:57:30|||||||||962
1637153870000|2021-11-17 12:57:50|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|5072
1637153880000|2021-11-17 12:58:00||263.5||263.5||263.5||263.5|0
1637153960000|2021-11-17 12:59:20|||||||||9800
1637153970000|2021-11-17 12:59:30|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|1518
1637153980000|2021-11-17 12:59:40|||||||||1187
1637154010000|2021-11-17 13:00:10|||||||||997
1637154040000|2021-11-17 13:00:40|||||||||898
1637154090000|2021-11-17 13:01:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2664
1637154110000|2021-11-17 13:01:50|||||||||956
1637154140000|2021-11-17 13:02:20|||||||||1003
1637154190000|2021-11-17 13:03:10|263.6||263.5||263.6||263.5||5830
1637154200000|2021-11-17 13:03:20|||||||||2699
1637154270000|2021-11-17 13:04:30|||||||||926
1637154280000|2021-11-17 13:04:40|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|5562
1637154320000|2021-11-17 13:05:20|263.4|263.3|263.4|263.3|263.5|263.4|263.4|263.3|7201
1637154340000|2021-11-17 13:05:40|||||||||913
1637154390000|2021-11-17 13:06:30|||||||||913
1637154410000|2021-11-17 13:06:50|||||||||988
1637154440000|2021-11-17 13:07:20|263.5||263.4||263.5||263.4||118
1637154450000|2021-11-17 13:07:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2031
1637154480000|2021-11-17 13:08:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|10406
1637154490000|2021-11-17 13:08:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|11565
1637154520000|2021-11-17 13:08:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|6264
1637154530000|2021-11-17 13:08:50|||||||||1750
1637154620000|2021-11-17 13:10:20|||||||||380
1637154630000|2021-11-17 13:10:30|263.7||263.6||263.7||263.6||10114
1637154640000|2021-11-17 13:10:40|263.7||263.7||263.7||263.7||51
1637154660000|2021-11-17 13:11:00|263.6||263.7||263.7||263.6||0
1637154680000|2021-11-17 13:11:20||263.6||263.5||263.6||263.5|950
1637154690000|2021-11-17 13:11:30||263.6||263.6||263.6||263.6|184
1637154700000|2021-11-17 13:11:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2505
1637154710000|2021-11-17 13:11:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|6400
1637154780000|2021-11-17 13:13:00|||||||||7276
1637154840000|2021-11-17 13:14:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|10200
1637154850000|2021-11-17 13:14:10|||||||||1370
1637154860000|2021-11-17 13:14:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|620
1637154890000|2021-11-17 13:14:50|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|5019
1637154900000|2021-11-17 13:15:00|263.6||263.6||263.6||263.6||0
1637154930000|2021-11-17 13:15:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4178
1637154940000|2021-11-17 13:15:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|0
1637154960000|2021-11-17 13:16:00|||||||||522
1637154970000|2021-11-17 13:16:10|||||||||913
1637155020000|2021-11-17 13:17:00|||||||||1719
1637155050000|2021-11-17 13:17:30|263.5|263.4|263.6|263.4|263.6|263.5|263.5|263.4|10266
1637155090000|2021-11-17 13:18:10|263.5||263.5||263.5||263.5||0
1637155100000|2021-11-17 13:18:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2870
1637155110000|2021-11-17 13:18:30|263.7||263.6||263.7||263.6||5926
1637155140000|2021-11-17 13:19:00|||||||||1122
1637155260000|2021-11-17 13:21:00|263.7||263.6||263.7||263.6||21329
1637155270000|2021-11-17 13:21:10|263.7||263.7||263.7||263.7||0
1637155310000|2021-11-17 13:21:50|263.6||263.6||263.6||263.6||0
1637155320000|2021-11-17 13:22:00|263.7||263.7||263.7||263.7||2860
1637155450000|2021-11-17 13:24:10||263.6||263.6||263.6||263.6|9608
1637155480000|2021-11-17 13:24:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|12468
1637155490000|2021-11-17 13:24:50|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|8219
1637155550000|2021-11-17 13:25:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|8422
1637155590000|2021-11-17 13:26:30|||||||||989
1637155630000|2021-11-17 13:27:10|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|13101
1637155650000|2021-11-17 13:27:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7975
1637155660000|2021-11-17 13:27:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|10585
1637155670000|2021-11-17 13:27:50|263.9||263.9||263.9||263.9||7000
1637155680000|2021-11-17 13:28:00|263.8||263.8||263.9||263.8||0
1637155690000|2021-11-17 13:28:10|263.9||263.9||263.9||263.9||986
1637155710000|2021-11-17 13:28:30|263.8||263.9||263.9||263.8||0
1637155720000|2021-11-17 13:28:40|263.8||263.8||263.8||263.8||0
1637155750000|2021-11-17 13:29:10|||||||||571
1637155760000|2021-11-17 13:29:20|||||||||913
1637155780000|2021-11-17 13:29:40|||||||||956
1637155800000|2021-11-17 13:30:00|263.9||263.9||263.9||263.8||4102
1637155820000|2021-11-17 13:30:20|263.8||263.8||263.9||263.8||1
1637155830000|2021-11-17 13:30:30|263.9||263.9||263.9||263.9||0
1637155860000|2021-11-17 13:31:00|263.8||263.8||263.9||263.8||0
1637155900000|2021-11-17 13:31:40|263.9||263.8||263.9||263.8||8845
1637155920000|2021-11-17 13:32:00|||||||||2
1637155950000|2021-11-17 13:32:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7973
1637156010000|2021-11-17 13:33:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|12981
1637156050000|2021-11-17 13:34:10|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|5614
1637156060000|2021-11-17 13:34:20|||||||||7071
1637156070000|2021-11-17 13:34:30|263.7||263.7||263.7||263.7||57
1637156080000|2021-11-17 13:34:40|263.6|263.6|263.7|263.6|263.7|263.6|263.6|263.6|35
1637156120000|2021-11-17 13:35:20|||||||||1085
1637156160000|2021-11-17 13:36:00|||||||||5944
1637156220000|2021-11-17 13:37:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4948
1637156230000|2021-11-17 13:37:10|263.7||263.7||263.7||263.7||0
1637156240000|2021-11-17 13:37:20|263.6||263.6||263.6||263.6||0
1637156250000|2021-11-17 13:37:30|263.7||263.7||263.7||263.7||213
1637156290000|2021-11-17 13:38:10|263.6||263.6||263.6||263.6||0
1637156300000|2021-11-17 13:38:20|||||||||1004
1637156420000|2021-11-17 13:40:20|||||||||2890
1637156440000|2021-11-17 13:40:40|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|16749
1637156500000|2021-11-17 13:41:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|11911
1637156510000|2021-11-17 13:41:50|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|15094
1637156520000|2021-11-17 13:42:00|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.7|32065
1637156640000|2021-11-17 13:44:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4626
1637156700000|2021-11-17 13:45:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4264
1637156770000|2021-11-17 13:46:10|||||||||872
1637156780000|2021-11-17 13:46:20|||||||||989
1637156960000|2021-11-17 13:49:20|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|11919
1637157000000|2021-11-17 13:50:00||263.5||263.5||263.5||263.5|0
1637157060000|2021-11-17 13:51:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3260
1637157120000|2021-11-17 13:52:00|||||||||150
1637157150000|2021-11-17 13:52:30|||||||||1138
1637157220000|2021-11-17 13:53:40||263.3||263.4||263.4||263.3|1872
1637157260000|2021-11-17 13:54:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|20837
1637157280000|2021-11-17 13:54:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|2000
1637157430000|2021-11-17 13:57:10|263.6|263.5|263.6|263.5|263.7|263.6|263.6|263.5|7419
1637157450000|2021-11-17 13:57:30|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|10346
1637157480000|2021-11-17 13:58:00||263.6||263.6||263.6||263.6|0
1637157530000|2021-11-17 13:58:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1878
1637157550000|2021-11-17 13:59:10|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.5|12148
1637157560000|2021-11-17 13:59:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1018
1637157570000|2021-11-17 13:59:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|7277
1637157590000|2021-11-17 13:59:50||263.3||263.3||263.3||263.3|4086
1637157610000|2021-11-17 14:00:10||263.4||263.4||263.4||263.4|0
1637157630000|2021-11-17 14:00:30|263.6||263.5||263.6||263.5||16568
1637157640000|2021-11-17 14:00:40|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.5|4829
1637157660000|2021-11-17 14:01:00|||||||||883
1637157680000|2021-11-17 14:01:20|||||||||756
1637157710000|2021-11-17 14:01:50|||||||||7000
1637157770000|2021-11-17 14:02:50|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|7901
1637157790000|2021-11-17 14:03:10||263.6||263.6||263.6||263.6|0
1637157800000|2021-11-17 14:03:20|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|5000
1637157870000|2021-11-17 14:04:30|||||||||5000
1637157880000|2021-11-17 14:04:40|||||||||7000
1637157940000|2021-11-17 14:05:40||263.5||263.6||263.6||263.5|30025
1637157970000|2021-11-17 14:06:10||263.5||263.6||263.6||263.5|5759
1637158000000|2021-11-17 14:06:40|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|3629
1637158020000|2021-11-17 14:07:00|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|11667
1637158030000|2021-11-17 14:07:10||263.6||263.6||263.6||263.6|0
1637158040000|2021-11-17 14:07:20|||||||||47
1637158270000|2021-11-17 14:11:10|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|10872
1637158280000|2021-11-17 14:11:20||263.6||263.6||263.6||263.6|0
1637158300000|2021-11-17 14:11:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2259
1637158400000|2021-11-17 14:13:20|||||||||6600
1637158510000|2021-11-17 14:15:10|||||||||1144
1637158560000|2021-11-17 14:16:00|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|53759
1637158640000|2021-11-17 14:17:20|||||||||2000
1637158660000|2021-11-17 14:17:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7172
1637158690000|2021-11-17 14:18:10|||||||||900
1637158780000|2021-11-17 14:19:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|20131
1637158790000|2021-11-17 14:19:50|||||||||953
1637158820000|2021-11-17 14:20:20|||||||||970
1637158850000|2021-11-17 14:20:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|13868
1637158890000|2021-11-17 14:21:30||263.5||263.5||263.5||263.5|4158
1637158950000|2021-11-17 14:22:30|263.6||263.6||263.6||263.6||0
1637158970000|2021-11-17 14:22:50|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.6|11743
1637158980000|2021-11-17 14:23:00|||||||||1096
1637158990000|2021-11-17 14:23:10|||||||||10221
1637159050000|2021-11-17 14:24:10|||||||||913
1637159060000|2021-11-17 14:24:20||263.5||263.6||263.6||263.5|3259
1637159110000|2021-11-17 14:25:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4423
1637159120000|2021-11-17 14:25:20|||||||||3189
1637159140000|2021-11-17 14:25:40|||||||||2139
1637159150000|2021-11-17 14:25:50|||||||||976
1637159180000|2021-11-17 14:26:20|||||||||417
1637159210000|2021-11-17 14:26:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3953
1637159240000|2021-11-17 14:27:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|1799
1637159260000|2021-11-17 14:27:40||263.6||263.7||263.7||263.6|15603
1637159280000|2021-11-17 14:28:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1900
1637159340000|2021-11-17 14:29:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4218
1637159350000|2021-11-17 14:29:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1201
1637159370000|2021-11-17 14:29:30|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|11298
1637159390000|2021-11-17 14:29:50|263.7||263.8||263.8||263.7||0
1637159400000|2021-11-17 14:30:00|263.7|263.5|263.7|263.6|263.7|263.6|263.7|263.5|2397
1637159410000|2021-11-17 14:30:10|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|0
1637159420000|2021-11-17 14:30:20|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.5|1662
1637159430000|2021-11-17 14:30:30||263.5||263.5||263.5||263.5|9235
1637159450000|2021-11-17 14:30:50||263.6||263.5||263.6||263.5|0
1637159460000|2021-11-17 14:31:00||263.6||263.6||263.6||263.6|0
1637159550000|2021-11-17 14:32:30|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|33872
1637159570000|2021-11-17 14:32:50|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|2513
1637159640000|2021-11-17 14:34:00|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.4|12872
1637159660000|2021-11-17 14:34:20|263.6||263.6||263.6||263.6||0
1637159690000|2021-11-17 14:34:50||263.5||263.5||263.5||263.5|13134
1637159790000|2021-11-17 14:36:30||263.4||263.4||263.4||263.4|9486
1637159800000|2021-11-17 14:36:40||263.5||263.5||263.5||263.5|0
1637159870000|2021-11-17 14:37:50|||||||||2500
1637159900000|2021-11-17 14:38:20|263.7|263.6|263.7|263.5|263.8|263.6|263.7|263.5|52713
1637159910000|2021-11-17 14:38:30||263.6||263.6||263.6||263.6|0
1637159950000|2021-11-17 14:39:10|||||||||5791
1637159970000|2021-11-17 14:39:30|||||||||1096
1637159980000|2021-11-17 14:39:40|||||||||1038
1637160010000|2021-11-17 14:40:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|6304
1637160050000|2021-11-17 14:40:50|||||||||300
1637160060000|2021-11-17 14:41:00|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|7381
1637160070000|2021-11-17 14:41:10||263.8||263.8||263.8||263.8|0
1637160080000|2021-11-17 14:41:20|||||||||2749
1637160140000|2021-11-17 14:42:20|264|263.9|264|263.9|264|263.9|264|263.8|8740
1637160150000|2021-11-17 14:42:30||263.8||263.9||263.9||263.8|1665
1637160160000|2021-11-17 14:42:40|263.9|263.8|263.9|263.8|263.9|263.9|263.9|263.8|25598
1637160200000|2021-11-17 14:43:20|||||||||1000
1637160220000|2021-11-17 14:43:40|264|263.9|264|263.8|264|263.9|264|263.8|10012
1637160240000|2021-11-17 14:44:00||263.9||263.9||263.9||263.9|0
1637160260000|2021-11-17 14:44:20|||||||||301
1637160270000|2021-11-17 14:44:30||263.8||263.8||263.8||263.8|9580
1637160300000|2021-11-17 14:45:00|263.9|263.9|264|263.9|264|263.9|263.9|263.9|546
1637160320000|2021-11-17 14:45:20|263.9|263.8|264|263.8|264|263.8|263.9|263.8|2500
1637160330000|2021-11-17 14:45:30||263.9||263.8||263.9||263.8|3720
1637160340000|2021-11-17 14:45:40||263.9||263.9||263.9||263.9|0
1637160350000|2021-11-17 14:45:50|264.1|264|264|263.9|264.1|264|264|263.9|4783
1637160410000|2021-11-17 14:46:50|263.9|263.8|264|263.8|264|263.8|263.9|263.8|14092
1637160420000|2021-11-17 14:47:00|263.9|263.9|264|263.8|264|263.9|263.9|263.8|4500
1637160430000|2021-11-17 14:47:10|263.9||263.9||263.9||263.9||0
1637160480000|2021-11-17 14:48:00|||||||||3000
1637160490000|2021-11-17 14:48:10|||||||||920
1637160560000|2021-11-17 14:49:20|264|263.9|264|263.9|264|263.9|264|263.9|5254
1637160570000|2021-11-17 14:49:30|||||||||980
1637160590000|2021-11-17 14:49:50||263.8||263.8||263.8||263.8|9921
1637160600000|2021-11-17 14:50:00||263.9||263.9||263.9||263.9|0
1637160650000|2021-11-17 14:50:50||263.8||263.9||263.9||263.8|0
1637160660000|2021-11-17 14:51:00|||||||||7464
1637160670000|2021-11-17 14:51:10|264.1|264|264.1|264|264.1|264|264.1|264|12930
1637160690000|2021-11-17 14:51:30||263.9||264||264||263.9|5206
1637160710000|2021-11-17 14:51:50|||||||||982
1637160720000|2021-11-17 14:52:00|264.2|264.1|264.1|264|264.2|264.1|264.1|264|5845
1637160760000|2021-11-17 14:52:40||263.9||264||264||263.9|13222
1637160790000|2021-11-17 14:53:10|264|263.9|264.1|263.9|264.1|263.9|264|263.9|15590
1637160810000|2021-11-17 14:53:30|264||264||264||264||0
1637160830000|2021-11-17 14:53:50|264.1|264|264.1|264|264.1|264|264.1|264|758
1637160870000|2021-11-17 14:54:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|2215
1637160900000|2021-11-17 14:55:00|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|17627
1637160920000|2021-11-17 14:55:20|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|10685
1637160980000|2021-11-17 14:56:20|264.3|264.2|264.3|264.1|264.3|264.2|264.2|264.1|5275
1637161000000|2021-11-17 14:56:40|264.2|264.2|264.3|264.2|264.3|264.2|264.2|264.1|22260
1637161010000|2021-11-17 14:56:50|264.4|264.1|264.2|264.1|264.4|264.2|264.2|264.1|28773
1637161090000|2021-11-17 14:58:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|6193
1637161120000|2021-11-17 14:58:40||264.1||264.1||264.1||264.1|6396
1637161130000|2021-11-17 14:58:50||264.2||264.1||264.2||264.1|2000
1637161140000|2021-11-17 14:59:00||264.2||264.2||264.2||264.2|0
1637161150000|2021-11-17 14:59:10|||||||||4000
1637161170000|2021-11-17 14:59:30||264.1||264.2||264.2||264.1|1200
1637161190000|2021-11-17 14:59:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|519
1637161200000|2021-11-17 15:00:00|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|995
1637161220000|2021-11-17 15:00:20|264.3||264.3||264.3||264.3||0
1637161230000|2021-11-17 15:00:30|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|6462
1637161240000|2021-11-17 15:00:40|264.2||264.2||264.2||264.2||0
1637161260000|2021-11-17 15:01:00|264.1|264|264.1|264|264.1|264|264.1|264|537
1637161280000|2021-11-17 15:01:20|264.2|264.1|264.2|264.1|264.2|264.1|264.1|264|5998
1637161290000|2021-11-17 15:01:30|264.3||264.3||264.3||264.2||26021
1637161300000|2021-11-17 15:01:40|264.2||264.2||264.3||264.2||0
1637161330000|2021-11-17 15:02:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|1704
1637161380000|2021-11-17 15:03:00|||||||||836
1637161390000|2021-11-17 15:03:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|8814
1637161470000|2021-11-17 15:04:30|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|15456
1637161480000|2021-11-17 15:04:40|||||||||378
1637161500000|2021-11-17 15:05:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|2451
1637161540000|2021-11-17 15:05:40|264.2|264.1|264.2|264.1|264.3|264.1|264.2|264.1|5010
1637161550000|2021-11-17 15:05:50|264.3||264.2||264.3||264.2||0
1637161560000|2021-11-17 15:06:00|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|16581
1637161590000|2021-11-17 15:06:30|264.1|264|264.1|264|264.1|264|264.1|264|18952
1637161610000|2021-11-17 15:06:50|264.2|264.1|264.2|264|264.2|264.1|264.2|264|7821
1637161630000|2021-11-17 15:07:10||264.1||264.1||264.1||264.1|0
1637161650000|2021-11-17 15:07:30|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|3159
1637161680000|2021-11-17 15:08:00|264.3|264.2|264.3|264.1|264.3|264.2|264.2|264.1|1954
1637161690000|2021-11-17 15:08:10|264.2|264|264.2|264|264.2|264|264.2|264|0
1637161700000|2021-11-17 15:08:20||264.1||264||264.1||264|913
1637161740000|2021-11-17 15:09:00||264.1||264.1||264.1||264.1|12250
1637161760000|2021-11-17 15:09:20||264||264||264||264|779
1637161790000|2021-11-17 15:09:50||264.1||264.1||264.1||264.1|0
1637161800000|2021-11-17 15:10:00||264||264.1||264.1||264|5164
1637161810000|2021-11-17 15:10:10|264.1|264|264.1|264|264.1|264|264.1|264|2819
1637161830000|2021-11-17 15:10:30|||||||||280
1637161840000|2021-11-17 15:10:40|264|263.9|264|263.9|264|263.9|264|263.9|3310
1637161890000|2021-11-17 15:11:30|264.1|264|264.1|264|264.1|264|264.1|264|1825
1637161920000|2021-11-17 15:12:00|||||||||991
1637161950000|2021-11-17 15:12:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|4567
1637161960000|2021-11-17 15:12:40|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|14365
1637161970000|2021-11-17 15:12:50|264.3|264.2|264.3|264.2|264.3|264.2|264.2|264.1|13392
1637161990000|2021-11-17 15:13:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|3550
1637162120000|2021-11-17 15:15:20|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|12945
1637162150000|2021-11-17 15:15:50|264.3||264.3||264.3||264.3||7587
1637162160000|2021-11-17 15:16:00||264.2||264.2||264.2||264.2|0
1637162180000|2021-11-17 15:16:20|||||||||4105
1637162190000|2021-11-17 15:16:30|264.4||264.3||264.4||264.3||0
1637162200000|2021-11-17 15:16:40|264.4||264.4||264.4||264.4||198
1637162220000|2021-11-17 15:17:00|264.3||264.3||264.3||264.3||0
1637162270000|2021-11-17 15:17:50|||||||||5746
1637162400000|2021-11-17 15:20:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|10159
1637162410000|2021-11-17 15:20:10|264.3||264.3||264.3||264.2||801
1637162450000|2021-11-17 15:20:50|264.2|264.2|264.3|264.2|264.4|264.2|264.2|264.2|12123
1637162480000|2021-11-17 15:21:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2914
1637162520000|2021-11-17 15:22:00||264.2||264.3||264.3||264.2|4170
1637162540000|2021-11-17 15:22:20|||||||||11328
1637162550000|2021-11-17 15:22:30|||||||||2838
1637162560000|2021-11-17 15:22:40|||||||||400
1637162620000|2021-11-17 15:23:40|264.5|264.4|264.5|264.4|264.6|264.4|264.5|264.3|24736
1637162630000|2021-11-17 15:23:50|264.6||264.5||264.6||264.5||0
1637162650000|2021-11-17 15:24:10|||||||||1155
1637162690000|2021-11-17 15:24:50|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|7882
1637162700000|2021-11-17 15:25:00|264.5||264.6||264.6||264.5||0
1637162710000|2021-11-17 15:25:10||264.5||264.5||264.5||264.4|668
1637162760000|2021-11-17 15:26:00|264.7||264.7||264.7||264.7||0
1637162770000|2021-11-17 15:26:10|264.6||264.6||264.6||264.6||7037
1637162790000|2021-11-17 15:26:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|3625
1637162800000|2021-11-17 15:26:40|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|1514
1637162810000|2021-11-17 15:26:50|264.6||264.7||264.7||264.6||0
1637162820000|2021-11-17 15:27:00|||||||||95
1637162830000|2021-11-17 15:27:10|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.6|3256
1637162840000|2021-11-17 15:27:20|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|3257
1637162880000|2021-11-17 15:28:00|||||||||913
1637162940000|2021-11-17 15:29:00|264.7||264.6||264.7||264.6||6259
1637162960000|2021-11-17 15:29:20|264.7||264.7||264.7||264.6||2
1637162990000|2021-11-17 15:29:50||264.6||264.6||264.6||264.6|0
1637163010000|2021-11-17 15:30:10|264.8||264.7||264.8||264.7||13331
1637163060000|2021-11-17 15:31:00|264.8||264.7||264.8||264.7||399
1637163070000|2021-11-17 15:31:10|264.8||264.7||264.8||264.7||0
1637163080000|2021-11-17 15:31:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|71
1637163090000|2021-11-17 15:31:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|19391
1637163100000|2021-11-17 15:31:40|||||||||17777
1637163120000|2021-11-17 15:32:00|||||||||13600
1637163130000|2021-11-17 15:32:10||264.7||264.7||264.7||264.7|5660
1637163140000|2021-11-17 15:32:20||264.8||264.8||264.8||264.8|0
1637163170000|2021-11-17 15:32:50|265|264.9|265|264.9|265|264.9|265|264.8|64228
1637163250000|2021-11-17 15:34:10|||||||||3200
1637163260000|2021-11-17 15:34:20|||||||||700
1637163290000|2021-11-17 15:34:50|||||||||973
1637163300000|2021-11-17 15:35:00|265.1|265|265|264.9|265.1|265|265|264.9|120215
1637163310000|2021-11-17 15:35:10|265.1|264.8|265|264.9|265.1|264.9|265|264.8|23185
1637163330000|2021-11-17 15:35:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|3230
1637163340000|2021-11-17 15:35:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|2000
1637163360000|2021-11-17 15:36:00|||||||||13557
1637163550000|2021-11-17 15:39:10|||||||||1500
1637163640000|2021-11-17 15:40:40|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|17536
1637163770000|2021-11-17 15:42:50|||||||||700
1637163790000|2021-11-17 15:43:10|||||||||147
1637163830000|2021-11-17 15:43:50|||||||||3453
1637163840000|2021-11-17 15:44:00|||||||||700
1637163860000|2021-11-17 15:44:20|||||||||337
1637163910000|2021-11-17 15:45:10|||||||||1187
1637163940000|2021-11-17 15:45:40|||||||||1500
1637163950000|2021-11-17 15:45:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|17207
1637163960000|2021-11-17 15:46:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|8173
1637163990000|2021-11-17 15:46:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|5493
1637164000000|2021-11-17 15:46:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1781
1637164030000|2021-11-17 15:47:10||264.6||264.6||264.6||264.6|11885
1637164070000|2021-11-17 15:47:50||264.7||264.7||264.7||264.7|0
1637164080000|2021-11-17 15:48:00|||||||||1000
1637164140000|2021-11-17 15:49:00|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|11207
1637164160000|2021-11-17 15:49:20||264.6||264.7||264.7||264.6|6764
1637164200000|2021-11-17 15:50:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|4173
1637164240000|2021-11-17 15:50:40||264.5||264.6||264.6||264.5|8820
1637164260000|2021-11-17 15:51:00||264.5||264.5||264.6||264.5|1673
1637164290000|2021-11-17 15:51:30||264.6||264.6||264.6||264.6|0
1637164310000|2021-11-17 15:51:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|4345
1637164320000|2021-11-17 15:52:00|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|10344
1637164340000|2021-11-17 15:52:20||264.6||264.6||264.6||264.6|0
1637164360000|2021-11-17 15:52:40|||||||||947
1637164390000|2021-11-17 15:53:10||264.5||264.6||264.6||264.5|3776
1637164400000|2021-11-17 15:53:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|923
1637164410000|2021-11-17 15:53:30|||||||||1800
1637164420000|2021-11-17 15:53:40|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|21645
1637164430000|2021-11-17 15:53:50|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.5|14098
1637164440000|2021-11-17 15:54:00|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|3441
1637164470000|2021-11-17 15:54:30|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|7964
1637164480000|2021-11-17 15:54:40||264.6||264.6||264.6||264.5|0
1637164490000|2021-11-17 15:54:50|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|10000
1637164510000|2021-11-17 15:55:10||264.6||264.6||264.6||264.6|0
1637164520000|2021-11-17 15:55:20|||||||||510
1637164530000|2021-11-17 15:55:30|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|1689
1637164550000|2021-11-17 15:55:50|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|3256
1637164560000|2021-11-17 15:56:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|6477
1637164580000|2021-11-17 15:56:20|||||||||1129
1637164680000|2021-11-17 15:58:00|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|9655
1637164700000|2021-11-17 15:58:20||264.7||264.7||264.7||264.7|0
1637164800000|2021-11-17 16:00:00|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|9328
1637164840000|2021-11-17 16:00:40||264.5||264.5||264.6||264.5|1760
1637164850000|2021-11-17 16:00:50||264.6||264.6||264.6||264.6|0
1637164860000|2021-11-17 16:01:00||264.5||264.5||264.5||264.5|938
1637164870000|2021-11-17 16:01:10||264.6||264.6||264.6||264.6|0
1637164890000|2021-11-17 16:01:30|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|4257
1637164900000|2021-11-17 16:01:40||264.5||264.5||264.5||264.5|0
1637164910000|2021-11-17 16:01:50||264.6||264.6||264.6||264.6|0
1637164930000|2021-11-17 16:02:10||264.5||264.5||264.5||264.5|3311
1637164940000|2021-11-17 16:02:20||264.6||264.6||264.6||264.6|0
1637164980000|2021-11-17 16:03:00||264.5||264.5||264.5||264.5|1731
1637164990000|2021-11-17 16:03:10||264.6||264.6||264.6||264.6|0
1637165020000|2021-11-17 16:03:40|||||||||7426
1637165060000|2021-11-17 16:04:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|10543
1637165070000|2021-11-17 16:04:30|||||||||2363
1637165140000|2021-11-17 16:05:40|||||||||914
1637165150000|2021-11-17 16:05:50|||||||||6271
1637165290000|2021-11-17 16:08:10|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|14651
1637165320000|2021-11-17 16:08:40|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|7579
1637165440000|2021-11-17 16:10:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|12777
1637165660000|2021-11-17 16:14:20|264.6|264.5|264.6|264.5|264.7|264.6|264.6|264.5|13520
1637165730000|2021-11-17 16:15:30|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|10070
1637165740000|2021-11-17 16:15:40||264.6||264.6||264.6||264.6|0
1637165800000|2021-11-17 16:16:40|||||||||1875
1637165940000|2021-11-17 16:19:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|26194
1637165980000|2021-11-17 16:19:40|||||||||2465
1637165990000|2021-11-17 16:19:50|||||||||1005
1637166040000|2021-11-17 16:20:40|264.9|264.8|264.9|264.8|265|264.8|264.9|264.8|34837
1637166080000|2021-11-17 16:21:20|||||||||900
1637166140000|2021-11-17 16:22:20||264.7||264.8||264.8||264.7|8959
1637166260000|2021-11-17 16:24:20|||||||||990
1637166300000|2021-11-17 16:25:00|265|264.9|265|264.9|265|264.9|264.9|264.9|12082
1637166350000|2021-11-17 16:25:50|||||||||10000
1637166370000|2021-11-17 16:26:10|||||||||3600
1637166380000|2021-11-17 16:26:20||264.8||264.9||264.9||264.8|17084
1637166390000|2021-11-17 16:26:30|||||||||32
1637166400000|2021-11-17 16:26:40||264.8||264.9||264.9||264.8|5513
1637166410000|2021-11-17 16:26:50|265.1|265|265|264.9|265.1|265|265|264.9|16120
1637166460000|2021-11-17 16:27:40|265.1||265||265.1||265||50
1637166470000|2021-11-17 16:27:50|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|2045
1637166480000|2021-11-17 16:28:00||264.7||264.8||264.8||264.7|5380
1637166490000|2021-11-17 16:28:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1289
1637166510000|2021-11-17 16:28:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|9348
1637166530000|2021-11-17 16:28:50||264.7||264.8||264.8||264.7|3569
1637166540000|2021-11-17 16:29:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|59859
1637166550000|2021-11-17 16:29:10|264.7|264.6|264.7|264.5|264.7|264.7|264.7|264.5|7899
1637166560000|2021-11-17 16:29:20|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.6|8032
1637166570000|2021-11-17 16:29:30||264.5||264.5||264.5||264.5|2400
1637166580000|2021-11-17 16:29:40|||||||||917
1637166590000|2021-11-17 16:29:50|||||||||1891
1637222410000|2021-11-18 08:00:10|263.8|263.5|263.8|263.6|264|263.8|263.8|263.4|40824
1637222420000|2021-11-18 08:00:20|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|0
1637222430000|2021-11-18 08:00:30|263.8|263.6|263.8|263.6|263.8|263.6|263.7|263.5|3021
1637222460000|2021-11-18 08:01:00|263.7|263.7|263.7|263.5|263.7|263.7|263.7|263.5|2584
1637222470000|2021-11-18 08:01:10|263.8|263.6|263.7|263.5|263.8|263.6|263.7|263.5|5662
1637222490000|2021-11-18 08:01:30||263.6||263.5||263.6||263.5|839
1637222510000|2021-11-18 08:01:50|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.3|2221
1637222520000|2021-11-18 08:02:00|263.5|263.3|263.6|263.3|263.6|263.5|263.5|263.3|5047
1637222530000|2021-11-18 08:02:10|263.5||263.5||263.5||263.5||9
1637222570000|2021-11-18 08:02:50|263.6|263.4|263.7|263.5|263.7|263.5|263.5|263.4|18177
1637222590000|2021-11-18 08:03:10|263.8|263.6|263.7|263.5|263.8|263.6|263.7|263.5|11857
1637222630000|2021-11-18 08:03:50|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|0
1637222660000|2021-11-18 08:04:20|263.7|263.5|263.8|263.6|263.8|263.7|263.6|263.5|9652
1637222670000|2021-11-18 08:04:30|263.7|263.5|263.6|263.4|263.7|263.5|263.6|263.4|2107
1637222680000|2021-11-18 08:04:40|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|0
1637222700000|2021-11-18 08:05:00|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|4088
1637222710000|2021-11-18 08:05:10|263.9|263.7|263.9|263.7|264|263.8|263.8|263.7|7888
1637222720000|2021-11-18 08:05:20|263.8|263.8|263.9|263.8|263.9|263.8|263.8|263.8|2666
1637222730000|2021-11-18 08:05:30||263.7||263.7||263.7||263.7|20000
1637222740000|2021-11-18 08:05:40|263.8||263.9||263.9||263.8||2659
1637222750000|2021-11-18 08:05:50|264|263.8|263.9|263.8|264|263.8|263.9|263.7|0
1637222760000|2021-11-18 08:06:00|264|263.9|264|263.9|264|263.9|264|263.9|4313
1637222770000|2021-11-18 08:06:10|263.9|263.8|263.9|263.6|263.9|263.8|263.9|263.6|5221
1637222780000|2021-11-18 08:06:20||263.7||263.7||263.7||263.7|0
1637222870000|2021-11-18 08:07:50|263.8||263.8||263.8||263.8||0
1637222880000|2021-11-18 08:08:00|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|21161
1637222890000|2021-11-18 08:08:10|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|0
1637222920000|2021-11-18 08:08:40|263.8|263.6|263.8|263.7|263.8|263.7|263.7|263.6|8460
1637222930000|2021-11-18 08:08:50||263.6||263.6||263.6||263.6|0
1637222940000|2021-11-18 08:09:00|263.7||263.7||263.7||263.7||0
1637222980000|2021-11-18 08:09:40|263.8|263.7|264|263.9|264|263.9|263.8|263.7|5446
1637223010000|2021-11-18 08:10:10|264.1|264|264.3|264.1|264.3|264.1|264.1|264|9723
1637223060000|2021-11-18 08:11:00|264.2|264|264.2|263.9|264.2|264|264.1|263.9|3500
1637223080000|2021-11-18 08:11:20|264.1|263.8|264|263.7|264.1|263.8|264|263.7|551
1637223120000|2021-11-18 08:12:00|263.9||263.9||263.9||263.9||300
1637223130000|2021-11-18 08:12:10|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|0
1637223170000|2021-11-18 08:12:50||263.5||263.7||263.7||263.5|900
1637223200000|2021-11-18 08:13:20|263.7|263.6|263.6|263.4|263.7|263.6|263.6|263.4|1732
1637223210000|2021-11-18 08:13:30|263.5||263.5||263.5||263.5||0
1637223250000|2021-11-18 08:14:10|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|3209
1637223290000|2021-11-18 08:14:50|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.3|14717
1637223320000|2021-11-18 08:15:20||263.3||263.4||263.4||263.3|2833
1637223350000|2021-11-18 08:15:50|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|3990
1637223360000|2021-11-18 08:16:00|263.5|263.3|263.5|263.3|263.5|263.4|263.5|263.3|4475
1637223370000|2021-11-18 08:16:10||263.4||263.4||263.4||263.4|0
1637223390000|2021-11-18 08:16:30|||||||||236
1637223420000|2021-11-18 08:17:00|||||||||452
1637223440000|2021-11-18 08:17:20|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|11134
1637223450000|2021-11-18 08:17:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|1449
1637223460000|2021-11-18 08:17:40|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|0
1637223480000|2021-11-18 08:18:00|263.7||263.7||263.7||263.7||0
1637223500000|2021-11-18 08:18:20|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|6524
1637223530000|2021-11-18 08:18:50|263.5||263.6||263.6||263.5||0
1637223540000|2021-11-18 08:19:00|263.5|263.5|263.5|263.4|263.6|263.5|263.5|263.4|2755
1637223560000|2021-11-18 08:19:20|263.4|263.3|263.7|263.5|263.7|263.5|263.4|263.3|1287
1637223570000|2021-11-18 08:19:30|263.6||263.7||263.7||263.6||0
1637223600000|2021-11-18 08:20:00|263.6||263.6||263.6||263.6||0
1637223630000|2021-11-18 08:20:30|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|4501
1637223640000|2021-11-18 08:20:40||263.4||263.4||263.4||263.4|2500
1637223660000|2021-11-18 08:21:00|263.5||263.6||263.6||263.5||0
1637223680000|2021-11-18 08:21:20|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|1200
1637223700000|2021-11-18 08:21:40||263.4||263.3||263.4||263.3|0
1637223710000|2021-11-18 08:21:50||263.4||263.3||263.4||263.3|0
1637223720000|2021-11-18 08:22:00||263.4||263.4||263.4||263.3|0
1637223740000|2021-11-18 08:22:20|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|335
1637223760000|2021-11-18 08:22:40|263.6|263.4|263.6|263.4|263.7|263.6|263.6|263.4|19849
1637223770000|2021-11-18 08:22:50||263.5||263.5||263.5||263.5|0
1637223810000|2021-11-18 08:23:30||263.4||263.5||263.5||263.4|732
1637223830000|2021-11-18 08:23:50||263.4||263.4||263.4||263.4|0
1637223850000|2021-11-18 08:24:10|263.5||263.5||263.5||263.5||0
1637223920000|2021-11-18 08:25:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1362
1637223960000|2021-11-18 08:26:00|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|17320
1637223980000|2021-11-18 08:26:20|||||||||3894
1637224020000|2021-11-18 08:27:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|328
1637224090000|2021-11-18 08:28:10|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|13637
1637224100000|2021-11-18 08:28:20|||||||||3478
1637224150000|2021-11-18 08:29:10|263.7|263.6|263.5|263.4|263.8|263.6|263.5|263.4|38321
1637224170000|2021-11-18 08:29:30|263.6||263.6||263.6||263.6||10517
1637224180000|2021-11-18 08:29:40|263.5||263.5||263.5||263.5||0
1637224200000|2021-11-18 08:30:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|17216
1637224210000|2021-11-18 08:30:10|||||||||1200
1637224220000|2021-11-18 08:30:20|263.7||263.7||263.7||263.7||0
1637224230000|2021-11-18 08:30:30|263.6||263.7||263.7||263.6||2500
1637224240000|2021-11-18 08:30:40|263.6|263.6|263.7|263.6|263.7|263.6|263.6|263.6|5816
1637224250000|2021-11-18 08:30:50|263.6|263.5|263.6|263.4|263.7|263.5|263.5|263.4|2763
1637224270000|2021-11-18 08:31:10|263.5||263.5||263.5||263.5||0
1637224310000|2021-11-18 08:31:50|263.6||263.5||263.6||263.5||0
1637224330000|2021-11-18 08:32:10|263.6||263.5||263.6||263.5||52
1637224340000|2021-11-18 08:32:20|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|11360
1637224370000|2021-11-18 08:32:50||263.5||263.5||263.5||263.4|0
1637224390000|2021-11-18 08:33:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2900
1637224420000|2021-11-18 08:33:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1443
1637224430000|2021-11-18 08:33:50|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|4769
1637224460000|2021-11-18 08:34:20|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|759
1637224480000|2021-11-18 08:34:40|263.5||263.5||263.5||263.5||75
1637224490000|2021-11-18 08:34:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|1115
1637224500000|2021-11-18 08:35:00||263.4||263.5||263.5||263.4|4826
1637224520000|2021-11-18 08:35:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|24
1637224540000|2021-11-18 08:35:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|269
1637224600000|2021-11-18 08:36:40||263.4||263.5||263.5||263.4|5000
1637224620000|2021-11-18 08:37:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1878
1637224630000|2021-11-18 08:37:10|263.6||263.6||263.6||263.6||0
1637224640000|2021-11-18 08:37:20|263.5||263.5||263.5||263.5||0
1637224690000|2021-11-18 08:38:10|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|11723
1637224700000|2021-11-18 08:38:20||263.5||263.5||263.5||263.5|0
1637224710000|2021-11-18 08:38:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4201
1637224750000|2021-11-18 08:39:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|12287
1637224820000|2021-11-18 08:40:20|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|10176
1637224830000|2021-11-18 08:40:30|||||||||1800
1637224850000|2021-11-18 08:40:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4457
1637224860000|2021-11-18 08:41:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|0
1637224990000|2021-11-18 08:43:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2670
1637225000000|2021-11-18 08:43:20|263.6||263.6||263.6||263.6||0
1637225010000|2021-11-18 08:43:30|263.5|263.3|263.4|263.3|263.5|263.4|263.4|263.3|48977
1637225020000|2021-11-18 08:43:40|263.3|263.2|263.2|263|263.3|263.2|263.1|263|103974
1637225030000|2021-11-18 08:43:50|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263.1|17301
1637225040000|2021-11-18 08:44:00|263.2||263.3||263.3||263.2||8874
1637225050000|2021-11-18 08:44:10|263.2||263.2||263.3||263.2||5328
1637225070000|2021-11-18 08:44:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2362
1637225080000|2021-11-18 08:44:40|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|11290
1637225090000|2021-11-18 08:44:50||263.3||263.3||263.3||263.3|0
1637225100000|2021-11-18 08:45:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|6752
1637225120000|2021-11-18 08:45:20|263.4||263.4||263.4||263.4||0
1637225170000|2021-11-18 08:46:10|263.3||263.3||263.3||263.3||0
1637225190000|2021-11-18 08:46:30|263.4||263.3||263.4||263.3||2703
1637225200000|2021-11-18 08:46:40||263.1||263.2||263.2||263.1|6044
1637225220000|2021-11-18 08:47:00|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|4241
1637225300000|2021-11-18 08:48:20|||||||||500
1637225320000|2021-11-18 08:48:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|5365
1637225330000|2021-11-18 08:48:50||263.1||263.1||263.1||263.1|0
1637225340000|2021-11-18 08:49:00||263.2||263.2||263.2||263.2|0
1637225370000|2021-11-18 08:49:30|||||||||400
1637225390000|2021-11-18 08:49:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4078
1637225420000|2021-11-18 08:50:20|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|9342
1637225530000|2021-11-18 08:52:10|||||||||380
1637225570000|2021-11-18 08:52:50|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|8346
1637225580000|2021-11-18 08:53:00|263.4||263.4||263.4||263.4||813
1637225610000|2021-11-18 08:53:30|263.3||263.3||263.3||263.3||0
1637225640000|2021-11-18 08:54:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5310
1637225650000|2021-11-18 08:54:10|263.3||263.3||263.3||263.3||12000
1637225660000|2021-11-18 08:54:20|263.2||263.2||263.2||263.2||0
1637225670000|2021-11-18 08:54:30|263.1|263|263.1|262.9|263.1|263|263.1|262.9|17051
1637225690000|2021-11-18 08:54:50|263|263|263.1|263|263.2|263|263|263|8945
1637225730000|2021-11-18 08:55:30|||||||||10861
1637225810000|2021-11-18 08:56:50|263|262.9|263|262.9|263|262.9|263|262.9|5150
1637225820000|2021-11-18 08:57:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2019
1637225830000|2021-11-18 08:57:10|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|13087
1637225840000|2021-11-18 08:57:20|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|2133
1637225880000|2021-11-18 08:58:00|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|21484
1637225890000|2021-11-18 08:58:10||262.5||262.5||262.5||262.5|0
1637225900000|2021-11-18 08:58:20||262.6||262.6||262.6||262.6|0
1637225910000|2021-11-18 08:58:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|779
1637225930000|2021-11-18 08:58:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|15771
1637225940000|2021-11-18 08:59:00|262.8|262.7|263|262.9|263|262.9|262.8|262.7|13674
1637225950000|2021-11-18 08:59:10|263.1|263|263.3|263.2|263.3|263.2|263.1|263|16927
1637225960000|2021-11-18 08:59:20|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|10919
1637225970000|2021-11-18 08:59:30|263.2|263|263.3|263.1|263.3|263.1|263.1|263|21376
1637226050000|2021-11-18 09:00:50|||||||||3002
1637226060000|2021-11-18 09:01:00|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|7373
1637226080000|2021-11-18 09:01:20||263||263||263.1||263|0
1637226100000|2021-11-18 09:01:40||263.1||263.1||263.1||263.1|0
1637226130000|2021-11-18 09:02:10|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|1530
1637226170000|2021-11-18 09:02:50||263.2||263.2||263.2||263.2|0
1637226200000|2021-11-18 09:03:20|||||||||2634
1637226220000|2021-11-18 09:03:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|8773
1637226300000|2021-11-18 09:05:00|||||||||905
1637226310000|2021-11-18 09:05:10|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|18283
1637226320000|2021-11-18 09:05:20|263.2||263.2||263.2||263.2||0
1637226330000|2021-11-18 09:05:30|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|3332
1637226350000|2021-11-18 09:05:50|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.2|16833
1637226380000|2021-11-18 09:06:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|4310
1637226420000|2021-11-18 09:07:00||263||263||263||263|2060
1637226440000|2021-11-18 09:07:20||263.1||263.1||263.1||263.1|0
1637226460000|2021-11-18 09:07:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3261
1637226470000|2021-11-18 09:07:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6047
1637226480000|2021-11-18 09:08:00|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|16188
1637226490000|2021-11-18 09:08:10|263.5|263.4|263.5|263.3|263.5|263.4|263.4|263.3|25855
1637226500000|2021-11-18 09:08:20|263.4||263.4||263.4||263.4||0
1637226550000|2021-11-18 09:09:10|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|19002
1637226610000|2021-11-18 09:10:10|263.3||263.4||263.4||263.3||8647
1637226680000|2021-11-18 09:11:20||263.3||263.3||263.3||263.3|0
1637226690000|2021-11-18 09:11:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|31551
1637226810000|2021-11-18 09:13:30|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|20347
1637226870000|2021-11-18 09:14:30|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.5|7803
1637226890000|2021-11-18 09:14:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2605
1637226900000|2021-11-18 09:15:00|263.6||263.6||263.6||263.5||11713
1637226910000|2021-11-18 09:15:10||263.5||263.5||263.5||263.5|0
1637226990000|2021-11-18 09:16:30||263.4||263.4||263.4||263.4|759
1637227020000|2021-11-18 09:17:00||263.5||263.5||263.5||263.5|0
1637227030000|2021-11-18 09:17:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|934
1637227090000|2021-11-18 09:18:10|||||||||2517
1637227110000|2021-11-18 09:18:30|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.4|9009
1637227160000|2021-11-18 09:19:20|263.5|263.4|263.5|263.3|263.5|263.4|263.4|263.3|23376
1637227170000|2021-11-18 09:19:30||263.4||263.4||263.4||263.4|0
1637227180000|2021-11-18 09:19:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2689
1637227190000|2021-11-18 09:19:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|9771
1637227200000|2021-11-18 09:20:00||263.5||263.5||263.5||263.5|759
1637227210000|2021-11-18 09:20:10||263.6||263.6||263.6||263.6|0
1637227230000|2021-11-18 09:20:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|12054
1637227240000|2021-11-18 09:20:40|||||||||100
1637227320000|2021-11-18 09:22:00|263.9|263.8|264|263.9|264|263.9|263.9|263.8|21235
1637227350000|2021-11-18 09:22:30|263.9|263.8|264|263.9|264|263.9|263.9|263.8|7568
1637227370000|2021-11-18 09:22:50|264.1|264|264.1|264|264.1|264|264.1|264|11374
1637227390000|2021-11-18 09:23:10|264.2|264.1|264.1|264|264.2|264.1|264.1|264|19275
1637227420000|2021-11-18 09:23:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|2228
1637227500000|2021-11-18 09:25:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|3673
1637227540000|2021-11-18 09:25:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|1736
1637227590000|2021-11-18 09:26:30|264.1|264|264.1|264|264.1|264|264.1|264|2600
1637227730000|2021-11-18 09:28:50|264|263.9|264|263.9|264|263.9|264|263.9|2446
1637227760000|2021-11-18 09:29:20|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|429
1637227780000|2021-11-18 09:29:40|264||264||264||264||1854
1637227810000|2021-11-18 09:30:10|264.1|263.9|264|263.9|264.1|263.9|264|263.9|17022
1637228000000|2021-11-18 09:33:20|264.1|264|264.1|264|264.1|264|264|264|9298
1637228070000|2021-11-18 09:34:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|2443
1637228140000|2021-11-18 09:35:40|264.3||264.2||264.3||264.2||13602
1637228150000|2021-11-18 09:35:50|264.3|264.2|264.3|264.2|264.3|264.2|264.2|264.2|7408
1637228160000|2021-11-18 09:36:00|||||||||931
1637228190000|2021-11-18 09:36:30|264.2|264.1|264.2|264.1|264.2|264.1|264.1|264|21275
1637228250000|2021-11-18 09:37:30|264.1|264|264.1|264|264.1|264|264.1|264|3283
1637228380000|2021-11-18 09:39:40|264|263.9|263.7|263.5|264|263.9|263.7|263.5|55930
1637228430000|2021-11-18 09:40:30|263.6|263.4|263.7|263.5|263.7|263.6|263.5|263.4|14428
1637228460000|2021-11-18 09:41:00||263.6||263.6||263.6||263.6|2634
1637228470000|2021-11-18 09:41:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|27807
1637228510000|2021-11-18 09:41:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|1996
1637228530000|2021-11-18 09:42:10|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|2441
1637228570000|2021-11-18 09:42:50|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|1503
1637228610000|2021-11-18 09:43:30|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|0
1637228620000|2021-11-18 09:43:40|263.8||263.8||263.8||263.8||0
1637228630000|2021-11-18 09:43:50|263.9||263.9||263.9||263.9||0
1637228700000|2021-11-18 09:45:00||263.8||263.8||263.8||263.8|0
1637228760000|2021-11-18 09:46:00|||||||||4949
1637228820000|2021-11-18 09:47:00|264|263.9|263.9|263.8|264|263.9|263.9|263.8|11606
1637228880000|2021-11-18 09:48:00|264|263.9|263.9|263.8|264|263.9|263.9|263.8|18182
1637228920000|2021-11-18 09:48:40|264||264||264||264||0
1637228990000|2021-11-18 09:49:50||263.9||263.9||263.9||263.9|0
1637229010000|2021-11-18 09:50:10|||||||||1200
1637229040000|2021-11-18 09:50:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|1971
1637229060000|2021-11-18 09:51:00|||||||||3469
1637229090000|2021-11-18 09:51:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|4497
1637229110000|2021-11-18 09:51:50|||||||||1138
1637229120000|2021-11-18 09:52:00|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|4940
1637229130000|2021-11-18 09:52:10||263.8||263.8||263.8||263.8|0
1637229140000|2021-11-18 09:52:20|||||||||1114
1637229260000|2021-11-18 09:54:20|264|263.9|263.9|263.8|264.1|263.9|263.8|263.7|45933
1637229320000|2021-11-18 09:55:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|1089
1637229330000|2021-11-18 09:55:30|263.9||263.8||263.9||263.8||1837
1637229350000|2021-11-18 09:55:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|1164
1637229360000|2021-11-18 09:56:00|264||263.9||264||263.9||17468
1637229370000|2021-11-18 09:56:10|||||||||3075
1637229390000|2021-11-18 09:56:30|||||||||1281
1637229470000|2021-11-18 09:57:50|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|10978
1637229590000|2021-11-18 09:59:50|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|6191
1637229600000|2021-11-18 10:00:00|263.8||263.8||263.8||263.8||0
1637229650000|2021-11-18 10:00:50|||||||||996
1637229680000|2021-11-18 10:01:20|||||||||47
1637229690000|2021-11-18 10:01:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|11522
1637229720000|2021-11-18 10:02:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|2246
1637229760000|2021-11-18 10:02:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|6328
1637229780000|2021-11-18 10:03:00|||||||||2589
1637229910000|2021-11-18 10:05:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|10535
1637229920000|2021-11-18 10:05:20|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|1139
1637229940000|2021-11-18 10:05:40||263.6||263.6||263.6||263.6|0
1637229950000|2021-11-18 10:05:50|||||||||9627
1637229970000|2021-11-18 10:06:10|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|9695
1637229990000|2021-11-18 10:06:30|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|24935
1637230010000|2021-11-18 10:06:50|263.8||263.8||263.8||263.8||0
1637230020000|2021-11-18 10:07:00|263.7|263.6|263.9|263.7|263.9|263.7|263.7|263.6|21134
1637230040000|2021-11-18 10:07:20|263.8||263.8||263.8||263.8||0
1637230070000|2021-11-18 10:07:50|||||||||995
1637230090000|2021-11-18 10:08:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4359
1637230180000|2021-11-18 10:09:40|||||||||1000
1637230200000|2021-11-18 10:10:00||263.5||263.5||263.5||263.5|2121
1637230220000|2021-11-18 10:10:20||263.6||263.6||263.6||263.6|0
1637230230000|2021-11-18 10:10:30|||||||||2000
1637230260000|2021-11-18 10:11:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|18729
1637230310000|2021-11-18 10:11:50|||||||||5385
1637230330000|2021-11-18 10:12:10||263.6||263.7||263.7||263.6|5158
1637230370000|2021-11-18 10:12:50|||||||||965
1637230380000|2021-11-18 10:13:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|11403
1637230390000|2021-11-18 10:13:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|10725
1637230400000|2021-11-18 10:13:20|||||||||7908
1637230420000|2021-11-18 10:13:40|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|23848
1637230430000|2021-11-18 10:13:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1133
1637230440000|2021-11-18 10:14:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|5941
1637230490000|2021-11-18 10:14:50|||||||||5168
1637230500000|2021-11-18 10:15:00|||||||||906
1637230530000|2021-11-18 10:15:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2238
1637230570000|2021-11-18 10:16:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|5518
1637230580000|2021-11-18 10:16:20|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|13528
1637230600000|2021-11-18 10:16:40||263.3||263.4||263.4||263.3|3183
1637230610000|2021-11-18 10:16:50||263.3||263.4||263.4||263.3|606
1637230620000|2021-11-18 10:17:00|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|760
1637230630000|2021-11-18 10:17:10||263.4||263.4||263.4||263.4|0
1637230760000|2021-11-18 10:19:20|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|14925
1637230780000|2021-11-18 10:19:40|263.6||263.6||263.6||263.6||0
1637230790000|2021-11-18 10:19:50|263.5|263.5|263.5|263.4|263.5|263.5|263.5|263.4|3272
1637230900000|2021-11-18 10:21:40|||||||||4731
1637230930000|2021-11-18 10:22:10|263.6||263.6||263.6||263.5||20731
1637230940000|2021-11-18 10:22:20|263.5||263.5||263.5||263.5||0
1637230960000|2021-11-18 10:22:40|||||||||1200
1637230980000|2021-11-18 10:23:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|12710
1637230990000|2021-11-18 10:23:10|||||||||1000
1637231030000|2021-11-18 10:23:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|14298
1637231060000|2021-11-18 10:24:20|||||||||905
1637231100000|2021-11-18 10:25:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|21751
1637231120000|2021-11-18 10:25:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|10495
1637231180000|2021-11-18 10:26:20|||||||||1000
1637231270000|2021-11-18 10:27:50|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|33690
1637231290000|2021-11-18 10:28:10|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|6262
1637231300000|2021-11-18 10:28:20|||||||||2424
1637231340000|2021-11-18 10:29:00|||||||||1013
1637231380000|2021-11-18 10:29:40|||||||||22
1637231390000|2021-11-18 10:29:50|||||||||586
1637231400000|2021-11-18 10:30:00|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|11007
1637231410000|2021-11-18 10:30:10||263.6||263.6||263.6||263.6|0
1637231490000|2021-11-18 10:31:30|263.6|263.5|263.6|263.5|263.7|263.6|263.6|263.5|18521
1637231560000|2021-11-18 10:32:40|||||||||975
1637231630000|2021-11-18 10:33:50|||||||||956
1637231640000|2021-11-18 10:34:00|263.7||263.7||263.7||263.7||6053
1637231670000|2021-11-18 10:34:30|263.6||263.6||263.6||263.6||0
1637231700000|2021-11-18 10:35:00|||||||||1219
1637231710000|2021-11-18 10:35:10|||||||||979
1637231720000|2021-11-18 10:35:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7384
1637231730000|2021-11-18 10:35:30|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|16476
1637231750000|2021-11-18 10:35:50|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|17183
1637231800000|2021-11-18 10:36:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3143
1637231810000|2021-11-18 10:36:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|17033
1637231850000|2021-11-18 10:37:30|263.6||263.5||263.6||263.5||11021
1637231880000|2021-11-18 10:38:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2515
1637231890000|2021-11-18 10:38:10|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|30837
1637231910000|2021-11-18 10:38:30|||||||||906
1637231990000|2021-11-18 10:39:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|13243
1637232030000|2021-11-18 10:40:30|263.7||263.6||263.7||263.6||16251
1637232100000|2021-11-18 10:41:40|263.5|263.3|263.3|263.2|263.5|263.4|263.3|263.2|30369
1637232120000|2021-11-18 10:42:00|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|13633
1637232130000|2021-11-18 10:42:10||263.1||263.2||263.2||263.1|10752
1637232140000|2021-11-18 10:42:20|263.2|263.1|263.1|263|263.2|263.1|263.1|263|30352
1637232150000|2021-11-18 10:42:30|263.2|263.1|263.3|263.2|263.3|263.2|263.1|263|32868
1637232170000|2021-11-18 10:42:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|2500
1637232180000|2021-11-18 10:43:00|263.1|263|263|262.9|263.1|263|263|262.9|120807
1637232190000|2021-11-18 10:43:10|||||||||4813
1637232200000|2021-11-18 10:43:20||262.8||262.9||262.9||262.8|3563
1637232240000|2021-11-18 10:44:00|263.1|263|263.1|263|263.2|263|263.1|263|6417
1637232250000|2021-11-18 10:44:10|263|262.9|263|262.9|263.1|263|263|262.9|19770
1637232270000|2021-11-18 10:44:30|263.1|263|263.1|262.9|263.1|263|263.1|262.9|7090
1637232280000|2021-11-18 10:44:40||263||263||263||263|0
1637232330000|2021-11-18 10:45:30|263|262.9|263|262.9|263|262.9|263|262.9|3505
1637232340000|2021-11-18 10:45:40|||||||||1764
1637232390000|2021-11-18 10:46:30|||||||||502
1637232410000|2021-11-18 10:46:50|263.1|263|263.1|263|263.1|263|263.1|263|8881
1637232430000|2021-11-18 10:47:10|||||||||2400
1637232440000|2021-11-18 10:47:20|263|262.9|263|262.9|263|263|263|262.9|4573
1637232450000|2021-11-18 10:47:30|263.1|263|263.1|263|263.1|263|263.1|262.9|761
1637232480000|2021-11-18 10:48:00|||||||||5000
1637232500000|2021-11-18 10:48:20|||||||||1850
1637232570000|2021-11-18 10:49:30|263.2||263.1||263.2||263.1||85920
1637232620000|2021-11-18 10:50:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|11812
1637232650000|2021-11-18 10:50:50|||||||||85
1637232670000|2021-11-18 10:51:10||263||263.1||263.1||263|5727
1637232700000|2021-11-18 10:51:40|263.1|263|263.1|263|263.1|263|263.1|263|3519
1637232770000|2021-11-18 10:52:50|263|262.9|263.2|263|263.2|263|263|262.9|57509
1637232800000|2021-11-18 10:53:20||263.1||263.1||263.1||263.1|0
1637232810000|2021-11-18 10:53:30|263.1|262.9|263|262.9|263.1|262.9|262.9|262.8|58951
1637232850000|2021-11-18 10:54:10|263.1|263|263|262.9|263.1|263|263|262.9|42414
1637232860000|2021-11-18 10:54:20|||||||||10242
1637232870000|2021-11-18 10:54:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|19576
1637232880000|2021-11-18 10:54:40|262.8|262.7|263|262.9|263|262.9|262.8|262.7|14938
1637232890000|2021-11-18 10:54:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1000
1637232900000|2021-11-18 10:55:00|263|262.9|263|262.8|263|262.9|263|262.8|4281
1637232910000|2021-11-18 10:55:10|262.9|262.9|263|262.9|263|262.9|262.9|262.9|1981
1637232920000|2021-11-18 10:55:20|263.1|263|263.1|262.9|263.1|263|263.1|262.9|12873
1637232930000|2021-11-18 10:55:30|263|262.8|263|262.9|263|262.9|262.9|262.8|7372
1637232940000|2021-11-18 10:55:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3700
1637232950000|2021-11-18 10:55:50|||||||||11396
1637232960000|2021-11-18 10:56:00|||||||||2189
1637232970000|2021-11-18 10:56:10|||||||||9200
1637232980000|2021-11-18 10:56:20||262.7||262.7||262.8||262.7|6072
1637232990000|2021-11-18 10:56:30|262.8|262.8|262.9|262.8|262.9|262.8|262.8|262.8|14628
1637233000000|2021-11-18 10:56:40|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|17222
1637233010000|2021-11-18 10:56:50|262.8||262.8||262.9||262.8||2000
1637233020000|2021-11-18 10:57:00|262.9|262.6|262.8|262.7|262.9|262.8|262.8|262.6|39847
1637233030000|2021-11-18 10:57:10||262.6||262.6||262.7||262.6|13574
1637233040000|2021-11-18 10:57:20|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|4033
1637233050000|2021-11-18 10:57:30|262.6|262.6|262.6|262.5|262.7|262.6|262.6|262.5|10253
1637233060000|2021-11-18 10:57:40|262.7|262.4|262.7|262.6|262.7|262.6|262.7|262.4|21454
1637233070000|2021-11-18 10:57:50|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|6366
1637233080000|2021-11-18 10:58:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|10735
1637233090000|2021-11-18 10:58:10||262.5||262.6||262.6||262.5|7460
1637233100000|2021-11-18 10:58:20||262.5||262.5||262.6||262.5|16166
1637233110000|2021-11-18 10:58:30|262.8|262.6|262.9|262.8|262.9|262.8|262.8|262.6|15903
1637233120000|2021-11-18 10:58:40|263|262.9|263|262.9|263|262.9|263|262.8|4529
1637233140000|2021-11-18 10:59:00|263.1||263.1||263.1||263.1||0
1637233150000|2021-11-18 10:59:10|263||263||263||263||0
1637233340000|2021-11-18 11:02:20|263.1||263.1||263.1||263.1||8119
1637233350000|2021-11-18 11:02:30||263||263||263||263|0
1637233380000|2021-11-18 11:03:00|263|262.9|263|262.9|263|262.9|263|262.9|3785
1637233460000|2021-11-18 11:04:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4381
1637233560000|2021-11-18 11:06:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|482
1637233610000|2021-11-18 11:06:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3604
1637233640000|2021-11-18 11:07:20|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|14629
1637233650000|2021-11-18 11:07:30|262.6||262.6||262.6||262.6||0
1637233670000|2021-11-18 11:07:50|||||||||996
1637233680000|2021-11-18 11:08:00|||||||||937
1637233690000|2021-11-18 11:08:10|||||||||3777
1637233700000|2021-11-18 11:08:20|262.7||262.6||262.7||262.6||3363
1637233720000|2021-11-18 11:08:40|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.5|31507
1637233790000|2021-11-18 11:09:50|||||||||929
1637233870000|2021-11-18 11:11:10|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|4245
1637233880000|2021-11-18 11:11:20|||||||||970
1637233900000|2021-11-18 11:11:40|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|12006
1637233930000|2021-11-18 11:12:10|||||||||1000
1637233940000|2021-11-18 11:12:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5227
1637233960000|2021-11-18 11:12:40|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|6488
1637233970000|2021-11-18 11:12:50|262.6||262.5||262.6||262.5||1987
1637233990000|2021-11-18 11:13:10|262.6||262.6||262.6||262.6||8862
1637234000000|2021-11-18 11:13:20|262.5||262.6||262.6||262.5||0
1637234010000|2021-11-18 11:13:30|262.5|262.5|262.6|262.4|262.6|262.5|262.5|262.4|2500
1637234020000|2021-11-18 11:13:40|262.5||262.5||262.5||262.5||1609
1637234030000|2021-11-18 11:13:50|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|27754
1637234040000|2021-11-18 11:14:00||262.4||262.4||262.4||262.4|0
1637234060000|2021-11-18 11:14:20||262.3||262.4||262.4||262.3|870
1637234080000|2021-11-18 11:14:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1125
1637234110000|2021-11-18 11:15:10|||||||||1413
1637234140000|2021-11-18 11:15:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|23717
1637234150000|2021-11-18 11:15:50|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|1307
1637234170000|2021-11-18 11:16:10|262.3||262.4||262.4||262.3||2400
1637234190000|2021-11-18 11:16:30|262.3||262.3||262.3||262.3||0
1637234220000|2021-11-18 11:17:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|10570
1637234310000|2021-11-18 11:18:30|||||||||2000
1637234330000|2021-11-18 11:18:50||262.2||262.3||262.3||262.2|6875
1637234340000|2021-11-18 11:19:00||262.2||262.3||262.3||262.2|1015
1637234370000|2021-11-18 11:19:30|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|20668
1637234380000|2021-11-18 11:19:40|262.3|262.3|262.3|262.2|262.3|262.3|262.3|262.2|2500
1637234400000|2021-11-18 11:20:00|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|16495
1637234450000|2021-11-18 11:20:50||262.3||262.3||262.3||262.3|0
1637234470000|2021-11-18 11:21:10|262.5||262.5||262.5||262.4||24761
1637234480000|2021-11-18 11:21:20||262.4||262.4||262.4||262.4|2400
1637234500000|2021-11-18 11:21:40|||||||||986
1637234650000|2021-11-18 11:24:10|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|20738
1637234660000|2021-11-18 11:24:20|||||||||987
1637234680000|2021-11-18 11:24:40||262.4||262.5||262.5||262.4|25539
1637234720000|2021-11-18 11:25:20|||||||||500
1637234740000|2021-11-18 11:25:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4021
1637234750000|2021-11-18 11:25:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4157
1637234800000|2021-11-18 11:26:40|||||||||6943
1637234820000|2021-11-18 11:27:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|7944
1637234830000|2021-11-18 11:27:10|262.8||262.8||262.8||262.7||4259
1637234840000|2021-11-18 11:27:20|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|39202
1637234890000|2021-11-18 11:28:10|||||||||954
1637234980000|2021-11-18 11:29:40|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|15253
1637235010000|2021-11-18 11:30:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1829
1637235080000|2021-11-18 11:31:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|0
1637235200000|2021-11-18 11:33:20|||||||||972
1637235270000|2021-11-18 11:34:30|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|12615
1637235520000|2021-11-18 11:38:40|||||||||1857
1637235650000|2021-11-18 11:40:50|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|25308
1637235660000|2021-11-18 11:41:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|8042
1637235670000|2021-11-18 11:41:10|||||||||1035
1637235730000|2021-11-18 11:42:10|||||||||1863
1637235750000|2021-11-18 11:42:30|263|262.9|262.9|262.8|263|262.9|262.9|262.8|21472
1637235760000|2021-11-18 11:42:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|9052
1637236020000|2021-11-18 11:47:00|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|26641
1637236080000|2021-11-18 11:48:00|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|5942
1637236210000|2021-11-18 11:50:10||262.8||262.7||262.8||262.7|2523
1637236220000|2021-11-18 11:50:20||262.8||262.8||262.8||262.8|0
1637236280000|2021-11-18 11:51:20|263||262.9||263||262.9||3995
1637236340000|2021-11-18 11:52:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|17672
1637236350000|2021-11-18 11:52:30|||||||||1582
1637236360000|2021-11-18 11:52:40|||||||||1058
1637236370000|2021-11-18 11:52:50|||||||||924
1637236380000|2021-11-18 11:53:00|||||||||905
1637236450000|2021-11-18 11:54:10|||||||||933
1637236530000|2021-11-18 11:55:30|||||||||900
1637236620000|2021-11-18 11:57:00|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|12117
1637236640000|2021-11-18 11:57:20|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|1371
1637236700000|2021-11-18 11:58:20||262.8||262.8||262.8||262.8|987
1637236710000|2021-11-18 11:58:30|263||262.9||263||262.9||3768
1637236730000|2021-11-18 11:58:50|||||||||17
1637236740000|2021-11-18 11:59:00|263||263||263||262.9||7680
1637236750000|2021-11-18 11:59:10|262.9||262.9||262.9||262.9||0
1637236760000|2021-11-18 11:59:20|||||||||5000
1637236800000|2021-11-18 12:00:00||262.7||262.7||262.7||262.7|4460
1637236840000|2021-11-18 12:00:40|262.8||262.9||262.9||262.8||0
1637236850000|2021-11-18 12:00:50|262.8||262.8||262.8||262.8||0
1637236860000|2021-11-18 12:01:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|10807
1637236890000|2021-11-18 12:01:30|||||||||56
1637236900000|2021-11-18 12:01:40||262.7||262.8||262.8||262.7|2110
1637236920000|2021-11-18 12:02:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|2692
1637236950000|2021-11-18 12:02:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1307
1637236980000|2021-11-18 12:03:00|||||||||905
1637237020000|2021-11-18 12:03:40|||||||||975
1637237100000|2021-11-18 12:05:00|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|22376
1637237110000|2021-11-18 12:05:10|262.7||262.8||262.8||262.7||387
1637237130000|2021-11-18 12:05:30|262.9|262.7|262.9|262.7|262.9|262.7|262.8|262.7|29927
1637237140000|2021-11-18 12:05:40|262.8|262.8|262.8|262.7|262.8|262.8|262.8|262.7|41616
1637237190000|2021-11-18 12:06:30|||||||||534
1637237210000|2021-11-18 12:06:50|||||||||982
1637237270000|2021-11-18 12:07:50|||||||||2905
1637237350000|2021-11-18 12:09:10|262.7|262.6|262.7|262.6|262.7|262.7|262.7|262.6|9777
1637237360000|2021-11-18 12:09:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3931
1637237370000|2021-11-18 12:09:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7120
1637237460000|2021-11-18 12:11:00|263|262.9|263|262.9|263|262.9|263|262.9|7448
1637237520000|2021-11-18 12:12:00|263.1||263||263.1||263||3786
1637237530000|2021-11-18 12:12:10|263.1|263|263.1|262.9|263.1|263|263.1|262.9|9
1637237670000|2021-11-18 12:14:30|263||263.1||263.1||263||1000
1637237720000|2021-11-18 12:15:20|263.2|263|263.1|263|263.2|263|263.1|263|18399
1637237730000|2021-11-18 12:15:30|||||||||939
1637237790000|2021-11-18 12:16:30|263.2||263.2||263.2||263.2||0
1637237800000|2021-11-18 12:16:40|263.1||263.2||263.2||263.1||0
1637237810000|2021-11-18 12:16:50|263.1||263.1||263.1||263.1||0
1637237890000|2021-11-18 12:18:10|263.2|263.1|263.2|263|263.2|263.1|263.2|263|4954
1637237900000|2021-11-18 12:18:20||263.1||263.1||263.1||263.1|0
1637237990000|2021-11-18 12:19:50|||||||||990
1637238050000|2021-11-18 12:20:50|||||||||374
1637238090000|2021-11-18 12:21:30|||||||||905
1637238140000|2021-11-18 12:22:20|||||||||935
1637238160000|2021-11-18 12:22:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|11350
1637238180000|2021-11-18 12:23:00|263.2|263.1|263.1|263|263.2|263.1|263.1|263|12765
1637238200000|2021-11-18 12:23:20|||||||||979
1637238240000|2021-11-18 12:24:00|263.2||263.1||263.2||263.1||3572
1637238270000|2021-11-18 12:24:30|263|262.9|263.1|262.9|263.1|262.9|263|262.9|3222
1637238280000|2021-11-18 12:24:40||263||263||263||262.9|12802
1637238290000|2021-11-18 12:24:50|||||||||954
1637238300000|2021-11-18 12:25:00|||||||||1300
1637238480000|2021-11-18 12:28:00|||||||||508
1637238510000|2021-11-18 12:28:30|||||||||3034
1637238540000|2021-11-18 12:29:00|||||||||918
1637238600000|2021-11-18 12:30:00|||||||||1200
1637238630000|2021-11-18 12:30:30|||||||||676
1637238650000|2021-11-18 12:30:50|||||||||1000
1637238680000|2021-11-18 12:31:20|||||||||948
1637238690000|2021-11-18 12:31:30|||||||||435
1637238730000|2021-11-18 12:32:10|263.2|263.1|263.1|263|263.2|263.1|263.1|263|10814
1637238790000|2021-11-18 12:33:10|||||||||905
1637238820000|2021-11-18 12:33:40|||||||||2425
1637238830000|2021-11-18 12:33:50|||||||||772
1637238870000|2021-11-18 12:34:30|||||||||1200
1637238920000|2021-11-18 12:35:20|||||||||1200
1637238970000|2021-11-18 12:36:10|||||||||951
1637239010000|2021-11-18 12:36:50|||||||||1947
1637239030000|2021-11-18 12:37:10|||||||||919
1637239070000|2021-11-18 12:37:50|||||||||948
1637239110000|2021-11-18 12:38:30|||||||||1725
1637239200000|2021-11-18 12:40:00|263|262.9|263|262.9|263|262.9|263|262.9|14748
1637239230000|2021-11-18 12:40:30|||||||||15000
1637239330000|2021-11-18 12:42:10|||||||||3692
1637239430000|2021-11-18 12:43:50|||||||||10000
1637239440000|2021-11-18 12:44:00|263.1||263||263.1||263||15000
1637239470000|2021-11-18 12:44:30|||||||||5000
1637239480000|2021-11-18 12:44:40|263.2|263|263.1|263|263.2|263|263.1|262.9|40388
1637239500000|2021-11-18 12:45:00|||||||||5000
1637239510000|2021-11-18 12:45:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|41408
1637239610000|2021-11-18 12:46:50||263||263.1||263.1||263|13717
1637239680000|2021-11-18 12:48:00|263.1|263|263.1|263|263.1|263|263.1|263|4885
1637239710000|2021-11-18 12:48:30|263.2|263.1|263.2|263|263.2|263.1|263.2|263|16830
1637239750000|2021-11-18 12:49:10|263.1||263.1||263.1||263.1||0
1637239760000|2021-11-18 12:49:20|||||||||906
1637239870000|2021-11-18 12:51:10|||||||||738
1637239910000|2021-11-18 12:51:50|||||||||905
1637239970000|2021-11-18 12:52:50|263.2|263.1|263.2|263|263.2|263.1|263.2|263|14007
1637239980000|2021-11-18 12:53:00||263.1||263.1||263.1||263.1|0
1637240020000|2021-11-18 12:53:40|||||||||1117
1637240040000|2021-11-18 12:54:00|||||||||973
1637240070000|2021-11-18 12:54:30|263.1|263|263.2|263.1|263.2|263.1|263.1|263|11235
1637240150000|2021-11-18 12:55:50|||||||||86
1637240160000|2021-11-18 12:56:00|||||||||214
1637240260000|2021-11-18 12:57:40||263||263.1||263.1||263|6955
1637240340000|2021-11-18 12:59:00|||||||||3400
1637240430000|2021-11-18 13:00:30|263.1|263|263.2|263|263.2|263|263.1|263|8345
1637240440000|2021-11-18 13:00:40|263.1||263.1||263.1||263.1||0
1637240600000|2021-11-18 13:03:20|||||||||1200
1637240630000|2021-11-18 13:03:50|263|262.9|263|262.9|263.1|263|263|262.9|23009
1637240640000|2021-11-18 13:04:00|263.1|263|263.1|263|263.1|263|263.1|263|5415
1637240700000|2021-11-18 13:05:00|263|262.9|263.1|262.9|263.1|262.9|263|262.9|4428
1637240760000|2021-11-18 13:06:00|263||263||263||263||0
1637240910000|2021-11-18 13:08:30|263.1|263|263.1|263|263.1|263|263.1|263|13532
1637240920000|2021-11-18 13:08:40|263|262.9|263|262.8|263|262.9|263|262.8|17732
1637240930000|2021-11-18 13:08:50||262.9||262.9||262.9||262.9|0
1637240990000|2021-11-18 13:09:50|263.1||263.1||263.1||263.1||0
1637241010000|2021-11-18 13:10:10||263||263||263||263|0
1637241230000|2021-11-18 13:13:50|263|262.9|263|262.9|263|262.9|263|262.9|5454
1637241240000|2021-11-18 13:14:00|263.1||263.1||263.1||263.1||420
1637241250000|2021-11-18 13:14:10|263||263||263||263||2400
1637241280000|2021-11-18 13:14:40|263.1|263|263|262.9|263.1|263|263|262.9|13822
1637241300000|2021-11-18 13:15:00|263.1||263.1||263.1||263.1||10996
1637241340000|2021-11-18 13:15:40|263||263||263||263||0
1637241390000|2021-11-18 13:16:30||262.8||262.9||262.9||262.8|8923
1637241400000|2021-11-18 13:16:40||262.8||262.8||262.9||262.8|4910
1637241410000|2021-11-18 13:16:50||262.9||262.9||262.9||262.9|0
1637241690000|2021-11-18 13:21:30|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|22213
1637241710000|2021-11-18 13:21:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|5142
1637241770000|2021-11-18 13:22:50|||||||||2133
1637241880000|2021-11-18 13:24:40||262.5||262.5||262.5||262.5|5017
1637241890000|2021-11-18 13:24:50||262.6||262.5||262.6||262.5|0
1637241900000|2021-11-18 13:25:00||262.6||262.6||262.6||262.6|0
1637241910000|2021-11-18 13:25:10||262.5||262.5||262.5||262.5|9091
1637242000000|2021-11-18 13:26:40||262.6||262.6||262.6||262.6|0
1637242010000|2021-11-18 13:26:50||262.5||262.5||262.5||262.5|4769
1637242050000|2021-11-18 13:27:30|262.6||262.6||262.6||262.6||0
1637242190000|2021-11-18 13:29:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2500
1637242220000|2021-11-18 13:30:20||262.5||262.5||262.5||262.5|8508
1637242240000|2021-11-18 13:30:40||262.6||262.5||262.6||262.5|4500
1637242270000|2021-11-18 13:31:10||262.6||262.6||262.6||262.6|0
1637242280000|2021-11-18 13:31:20||262.5||262.5||262.5||262.5|991
1637242320000|2021-11-18 13:32:00||262.6||262.6||262.6||262.6|0
1637242470000|2021-11-18 13:34:30||262.5||262.6||262.6||262.5|10309
1637242480000|2021-11-18 13:34:40||262.5||262.5||262.5||262.5|1669
1637242510000|2021-11-18 13:35:10||262.6||262.6||262.6||262.6|0
1637242540000|2021-11-18 13:35:40||262.5||262.6||262.6||262.5|4683
1637242560000|2021-11-18 13:36:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|40687
1637242570000|2021-11-18 13:36:10|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.6|18661
1637242580000|2021-11-18 13:36:20|262.8||262.8||262.8||262.8||1017
1637242590000|2021-11-18 13:36:30||262.7||262.7||262.7||262.7|0
1637242600000|2021-11-18 13:36:40||262.6||262.7||262.7||262.6|0
1637242610000|2021-11-18 13:36:50|||||||||3600
1637242620000|2021-11-18 13:37:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|952
1637242690000|2021-11-18 13:38:10|262.8||262.8||262.8||262.8||0
1637242730000|2021-11-18 13:38:50|262.7||262.7||262.7||262.7||0
1637243030000|2021-11-18 13:43:50|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|16497
1637243040000|2021-11-18 13:44:00||262.5||262.6||262.6||262.5|3271
1637243120000|2021-11-18 13:45:20|||||||||2000
1637243220000|2021-11-18 13:47:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|28400
1637243280000|2021-11-18 13:48:00|||||||||487
1637243310000|2021-11-18 13:48:30|||||||||1700
1637243380000|2021-11-18 13:49:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|20385
1637243430000|2021-11-18 13:50:30||262.7||262.8||262.8||262.7|4815
1637243440000|2021-11-18 13:50:40|||||||||4500
1637243480000|2021-11-18 13:51:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|6756
1637243520000|2021-11-18 13:52:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|17748
1637243550000|2021-11-18 13:52:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5955
1637243610000|2021-11-18 13:53:30|262.7|262.6|262.7|262.6|262.7|262.7|262.7|262.6|16663
1637243750000|2021-11-18 13:55:50|262.8||262.7||262.8||262.7||19579
1637243790000|2021-11-18 13:56:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|12972
1637243890000|2021-11-18 13:58:10|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|17091
1637243950000|2021-11-18 13:59:10|||||||||8936
1637243980000|2021-11-18 13:59:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|10569
1637244030000|2021-11-18 14:00:30|||||||||600
1637244120000|2021-11-18 14:02:00|||||||||115
1637244140000|2021-11-18 14:02:20|||||||||1799
1637244210000|2021-11-18 14:03:30|||||||||12648
1637244250000|2021-11-18 14:04:10|262.8|262.7|262.8|262.7|262.8|262.8|262.8|262.7|6106
1637244260000|2021-11-18 14:04:20|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.6|15218
1637244310000|2021-11-18 14:05:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|15926
1637244340000|2021-11-18 14:05:40|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|9896
1637244500000|2021-11-18 14:08:20|||||||||270
1637244560000|2021-11-18 14:09:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|15433
1637244610000|2021-11-18 14:10:10|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|51306
1637244620000|2021-11-18 14:10:20|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|15932
1637244640000|2021-11-18 14:10:40|||||||||993
1637244660000|2021-11-18 14:11:00|||||||||1152
1637244680000|2021-11-18 14:11:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|7003
1637244720000|2021-11-18 14:12:00|262.2|262.1|262.2|262.1|262.2|262.2|262.2|262.1|7979
1637244740000|2021-11-18 14:12:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|9591
1637244770000|2021-11-18 14:12:50|||||||||10
1637244790000|2021-11-18 14:13:10|||||||||107
1637244800000|2021-11-18 14:13:20|262.2|262.1|262.1|262|262.2|262.1|262.1|262|25609
1637244870000|2021-11-18 14:14:30|262|261.9|262|261.9|262|261.9|262|261.9|31017
1637245020000|2021-11-18 14:17:00|262.1|262|261.9|261.8|262.1|262|261.9|261.8|115018
1637245030000|2021-11-18 14:17:10|262|261.9|261.9|261.8|262|261.9|261.9|261.7|56751
1637245050000|2021-11-18 14:17:30|262|261.9|261.9|261.8|262|261.9|261.9|261.8|8530
1637245060000|2021-11-18 14:17:40||261.7||261.7||261.8||261.7|36584
1637245080000|2021-11-18 14:18:00|261.8|261.6|261.7|261.6|261.8|261.6|261.7|261.6|29248
1637245100000|2021-11-18 14:18:20|261.8||261.7||261.8||261.7||8398
1637245120000|2021-11-18 14:18:40|261.6|261.5|261.4|261.3|261.6|261.5|261.4|261.3|85850
1637245130000|2021-11-18 14:18:50|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|15067
1637245140000|2021-11-18 14:19:00|261.4|261.4|261.4|261.3|261.5|261.4|261.4|261.3|15722
1637245150000|2021-11-18 14:19:10|261.5|261.4|261.4|261.3|261.6|261.5|261.4|261.3|41596
1637245190000|2021-11-18 14:19:50|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|20124
1637245260000|2021-11-18 14:21:00|261.5|261.5|261.4|261.3|261.6|261.5|261.4|261.2|48594
1637245280000|2021-11-18 14:21:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5675
1637245290000|2021-11-18 14:21:30||261.3||261.3||261.3||261.3|7684
1637245330000|2021-11-18 14:22:10|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.3|6018
1637245340000|2021-11-18 14:22:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1000
1637245350000|2021-11-18 14:22:30|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|21032
1637245400000|2021-11-18 14:23:20|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.3|0
1637245410000|2021-11-18 14:23:30||261.2||261.2||261.3||261.2|8198
1637245440000|2021-11-18 14:24:00|261.3|261.3|261.4|261.2|261.4|261.3|261.3|261.2|14210
1637245500000|2021-11-18 14:25:00||261.3||261.2||261.3||261.2|972
1637245510000|2021-11-18 14:25:10|||||||||2500
1637245540000|2021-11-18 14:25:40||261.3||261.2||261.3||261.2|8239
1637245550000|2021-11-18 14:25:50||261.3||261.2||261.3||261.2|4102
1637245570000|2021-11-18 14:26:10|261.3|261.3|261.5|261.4|261.6|261.4|261.3|261.2|66637
1637245580000|2021-11-18 14:26:20|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|23389
1637245600000|2021-11-18 14:26:40||261.4||261.4||261.4||261.4|0
1637245620000|2021-11-18 14:27:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7002
1637245700000|2021-11-18 14:28:20|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|21837
1637245750000|2021-11-18 14:29:10|261.6|261.4|261.5|261.4|261.6|261.5|261.5|261.4|7819
1637245770000|2021-11-18 14:29:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4699
1637245780000|2021-11-18 14:29:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|14614
1637245800000|2021-11-18 14:30:00|261.4||261.4||261.4||261.4||7196
1637245810000|2021-11-18 14:30:10|261.3||261.3||261.3||261.3||0
1637245830000|2021-11-18 14:30:30|||||||||2149
1637245850000|2021-11-18 14:30:50|||||||||2751
1637245870000|2021-11-18 14:31:10|||||||||1000
1637245890000|2021-11-18 14:31:30|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.2|28988
1637245910000|2021-11-18 14:31:50||261.2||261.3||261.3||261.2|10242
1637245920000|2021-11-18 14:32:00|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|5857
1637245950000|2021-11-18 14:32:30||261.3||261.2||261.3||261.2|2937
1637245960000|2021-11-18 14:32:40|261.3||261.3||261.3||261.3||0
1637245990000|2021-11-18 14:33:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|8273
1637246020000|2021-11-18 14:33:40|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|18341
1637246030000|2021-11-18 14:33:50||261.2||261.2||261.2||261.2|7750
1637246040000|2021-11-18 14:34:00|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|15759
1637246050000|2021-11-18 14:34:10||261.1||261.1||261.1||261.1|7939
1637246060000|2021-11-18 14:34:20|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.1|8736
1637246110000|2021-11-18 14:35:10||261.1||261.1||261.2||261.1|2363
1637246130000|2021-11-18 14:35:30|261.2||261.2||261.2||261.2||0
1637246140000|2021-11-18 14:35:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|10150
1637246170000|2021-11-18 14:36:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|27568
1637246180000|2021-11-18 14:36:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|8277
1637246210000|2021-11-18 14:36:50|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.3|18276
1637246220000|2021-11-18 14:37:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|19076
1637246230000|2021-11-18 14:37:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|6944
1637246240000|2021-11-18 14:37:20|||||||||300
1637246280000|2021-11-18 14:38:00|||||||||5000
1637246300000|2021-11-18 14:38:20|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|14546
1637246320000|2021-11-18 14:38:40||261.5||261.5||261.5||261.5|0
1637246330000|2021-11-18 14:38:50|261.7||261.6||261.7||261.6||16660
1637246360000|2021-11-18 14:39:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2735
1637246450000|2021-11-18 14:40:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|23424
1637246460000|2021-11-18 14:41:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2511
1637246470000|2021-11-18 14:41:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|5693
1637246510000|2021-11-18 14:41:50|||||||||1000
1637246520000|2021-11-18 14:42:00|||||||||1000
1637246540000|2021-11-18 14:42:20|261.5|261.4|261.5|261.4|261.5|261.5|261.5|261.4|7915
1637246600000|2021-11-18 14:43:20|||||||||5123
1637246610000|2021-11-18 14:43:30|||||||||9378
1637246630000|2021-11-18 14:43:50|||||||||600
1637246680000|2021-11-18 14:44:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|7885
1637246700000|2021-11-18 14:45:00|||||||||6453
1637246720000|2021-11-18 14:45:20|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|14802
1637246790000|2021-11-18 14:46:30|261.5||261.4||261.5||261.4||20284
1637246860000|2021-11-18 14:47:40|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|10952
1637246870000|2021-11-18 14:47:50||261.4||261.4||261.4||261.4|0
1637246890000|2021-11-18 14:48:10|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|24770
1637246900000|2021-11-18 14:48:20|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|27387
1637246930000|2021-11-18 14:48:50||261.4||261.4||261.4||261.4|1114
1637246970000|2021-11-18 14:49:30|||||||||3000
1637246990000|2021-11-18 14:49:50|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|13039
1637247010000|2021-11-18 14:50:10|261.4|261.2|261.4|261.2|261.4|261.3|261.4|261.2|30091
1637247020000|2021-11-18 14:50:20|261.3||261.3||261.3||261.3||4785
1637247030000|2021-11-18 14:50:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|6843
1637247070000|2021-11-18 14:51:10|||||||||6331
1637247130000|2021-11-18 14:52:10|261.1|261|261.1|261|261.1|261|261.1|261|62522
1637247140000|2021-11-18 14:52:20|261|260.9|261|260.9|261|260.9|261|260.9|56811
1637247150000|2021-11-18 14:52:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|26111
1637247160000|2021-11-18 14:52:40|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|23240
1637247190000|2021-11-18 14:53:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|28233
1637247200000|2021-11-18 14:53:20|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|13226
1637247210000|2021-11-18 14:53:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|8982
1637247220000|2021-11-18 14:53:40||260.6||260.7||260.7||260.6|4779
1637247370000|2021-11-18 14:56:10|260.9|260.8|261|260.9|261|260.9|260.9|260.8|53289
1637247380000|2021-11-18 14:56:20|261.1|260.8|261.1|260.9|261.1|260.9|261.1|260.8|10316
1637247390000|2021-11-18 14:56:30|261||261||261||261||0
1637247420000|2021-11-18 14:57:00|||||||||5724
1637247460000|2021-11-18 14:57:40|||||||||7100
1637247510000|2021-11-18 14:58:30|||||||||1200
1637247560000|2021-11-18 14:59:20||260.8||260.9||260.9||260.8|5644
1637247600000|2021-11-18 15:00:00|260.9|260.8|260.9|260.7|261|260.9|260.8|260.7|15164
1637247620000|2021-11-18 15:00:20|260.8||260.9||260.9||260.8||217
1637247630000|2021-11-18 15:00:30|260.8||260.8||260.9||260.8||0
1637247650000|2021-11-18 15:00:50|260.9||260.8||260.9||260.8||19471
1637247660000|2021-11-18 15:01:00|260.9||260.9||260.9||260.9||538
1637247680000|2021-11-18 15:01:20|260.8|260.8|260.9|260.8|261|260.8|260.8|260.8|18630
1637247710000|2021-11-18 15:01:50|||||||||300
1637247750000|2021-11-18 15:02:30|||||||||900
1637247790000|2021-11-18 15:03:10|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|7681
1637247800000|2021-11-18 15:03:20||260.7||260.7||260.7||260.7|4935
1637247810000|2021-11-18 15:03:30|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|2196
1637247850000|2021-11-18 15:04:10|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|8118
1637247890000|2021-11-18 15:04:50|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|14728
1637247900000|2021-11-18 15:05:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1662
1637248010000|2021-11-18 15:06:50|||||||||1000
1637248060000|2021-11-18 15:07:40|||||||||273
1637248070000|2021-11-18 15:07:50|||||||||5836
1637248080000|2021-11-18 15:08:00||260.7||260.7||260.7||260.7|4126
1637248090000|2021-11-18 15:08:10||260.8||260.8||260.8||260.8|3229
1637248100000|2021-11-18 15:08:20||260.7||260.8||260.8||260.7|2463
1637248150000|2021-11-18 15:09:10||260.7||260.7||260.7||260.7|0
1637248180000|2021-11-18 15:09:40|260.8|260.8|260.8|260.7|260.9|260.8|260.8|260.7|2501
1637248220000|2021-11-18 15:10:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|27725
1637248230000|2021-11-18 15:10:30|260.8|260.7|260.7|260.5|260.8|260.7|260.7|260.5|28051
1637248250000|2021-11-18 15:10:50||260.6||260.6||260.6||260.5|30000
1637248260000|2021-11-18 15:11:00||260.5||260.5||260.6||260.5|9943
1637248270000|2021-11-18 15:11:10|260.6||260.6||260.6||260.6||0
1637248320000|2021-11-18 15:12:00|||||||||100
1637248380000|2021-11-18 15:13:00|||||||||7585
1637248390000|2021-11-18 15:13:10|||||||||1716
1637248400000|2021-11-18 15:13:20|||||||||1507
1637248430000|2021-11-18 15:13:50|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|4172
1637248450000|2021-11-18 15:14:10|260.5|260.5|260.7|260.6|260.7|260.6|260.5|260.5|22084
1637248710000|2021-11-18 15:18:30|||||||||900
1637248730000|2021-11-18 15:18:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|25714
1637248740000|2021-11-18 15:19:00|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|18915
1637248790000|2021-11-18 15:19:50||260.6||260.6||260.6||260.6|4660
1637248890000|2021-11-18 15:21:30|260.7||260.7||260.7||260.7||0
1637248910000|2021-11-18 15:21:50|||||||||3800
1637248940000|2021-11-18 15:22:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|12672
1637248990000|2021-11-18 15:23:10|||||||||1200
1637249000000|2021-11-18 15:23:20|260.9|260.8|261|260.8|261|260.8|260.9|260.8|17088
1637249010000|2021-11-18 15:23:30|260.9|260.9|261|260.8|261|260.9|260.9|260.8|8899
1637249030000|2021-11-18 15:23:50||260.9||260.9||260.9||260.9|71
1637249060000|2021-11-18 15:24:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|17256
1637249070000|2021-11-18 15:24:30|||||||||8279
1637249080000|2021-11-18 15:24:40|261|260.7|261|260.9|261|260.9|261|260.7|12961
1637249110000|2021-11-18 15:25:10|||||||||2164
1637249160000|2021-11-18 15:26:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|9668
1637249170000|2021-11-18 15:26:10|261|260.9|261|260.8|261|260.9|260.9|260.8|1151
1637249190000|2021-11-18 15:26:30||260.9||260.9||260.9||260.9|0
1637249220000|2021-11-18 15:27:00|260.9|260.8|261|260.8|261|260.8|260.9|260.8|55693
1637249260000|2021-11-18 15:27:40||260.9||260.8||260.9||260.8|700
1637249280000|2021-11-18 15:28:00|260.9||260.9||260.9||260.9||7729
1637249300000|2021-11-18 15:28:20|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|16644
1637249310000|2021-11-18 15:28:30||260.6||260.6||260.6||260.6|8495
1637249320000|2021-11-18 15:28:40|260.9|260.7|260.9|260.8|260.9|260.8|260.8|260.7|17630
1637249330000|2021-11-18 15:28:50||260.7||260.8||260.8||260.7|7005
1637249370000|2021-11-18 15:29:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5203
1637249380000|2021-11-18 15:29:40|||||||||2007
1637249390000|2021-11-18 15:29:50|||||||||10
1637249520000|2021-11-18 15:32:00|260.7|260.6|260.9|260.8|260.9|260.8|260.7|260.6|52237
1637249530000|2021-11-18 15:32:10|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|20804
1637249540000|2021-11-18 15:32:20|260.8|260.8|260.8|260.6|260.8|260.8|260.8|260.6|7993
1637249560000|2021-11-18 15:32:40|260.7||260.7||260.7||260.7||10000
1637249580000|2021-11-18 15:33:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5974
1637249590000|2021-11-18 15:33:10||260.6||260.6||260.6||260.6|2057
1637249610000|2021-11-18 15:33:30|260.7|260.7|260.7|260.6|260.8|260.7|260.7|260.6|8607
1637249640000|2021-11-18 15:34:00|260.8||260.8||260.8||260.7||3651
1637249660000|2021-11-18 15:34:20||260.7||260.7||260.7||260.7|1734
1637249670000|2021-11-18 15:34:30||260.6||260.6||260.6||260.6|5429
1637249690000|2021-11-18 15:34:50|260.7||260.8||260.8||260.7||3651
1637249720000|2021-11-18 15:35:20|260.7|260.7|260.8|260.7|260.8|260.7|260.7|260.6|33365
1637249730000|2021-11-18 15:35:30|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|19150
1637249740000|2021-11-18 15:35:40|||||||||100
1637249770000|2021-11-18 15:36:10|260.7||260.7||260.7||260.7||0
1637249780000|2021-11-18 15:36:20|||||||||12008
1637249830000|2021-11-18 15:37:10||260.5||260.5||260.6||260.5|19185
1637249840000|2021-11-18 15:37:20||260.6||260.6||260.6||260.5|0
1637249850000|2021-11-18 15:37:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|17058
1637249860000|2021-11-18 15:37:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1896
1637249900000|2021-11-18 15:38:20|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|16849
1637249930000|2021-11-18 15:38:50|260.5||260.5||260.5||260.5||0
1637249950000|2021-11-18 15:39:10|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|24577
1637249980000|2021-11-18 15:39:40||260.5||260.5||260.5||260.5|2183
1637250000000|2021-11-18 15:40:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|18411
1637250010000|2021-11-18 15:40:10|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|7
1637250030000|2021-11-18 15:40:30||260.6||260.6||260.6||260.6|0
1637250090000|2021-11-18 15:41:30|||||||||4440
1637250100000|2021-11-18 15:41:40|||||||||25000
1637250140000|2021-11-18 15:42:20|||||||||1200
1637250230000|2021-11-18 15:43:50|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|11821
1637250310000|2021-11-18 15:45:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|32852
1637250320000|2021-11-18 15:45:20||260.6||260.7||260.7||260.6|7991
1637250400000|2021-11-18 15:46:40|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|18189
1637250420000|2021-11-18 15:47:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1239
1637250470000|2021-11-18 15:47:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8694
1637250500000|2021-11-18 15:48:20|||||||||3591
1637250520000|2021-11-18 15:48:40|||||||||450
1637250570000|2021-11-18 15:49:30|260.8||260.7||260.8||260.7||11692
1637250600000|2021-11-18 15:50:00|||||||||1151
1637250630000|2021-11-18 15:50:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|15352
1637250640000|2021-11-18 15:50:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5229
1637250650000|2021-11-18 15:50:50|||||||||4103
1637250670000|2021-11-18 15:51:10|||||||||643
1637250710000|2021-11-18 15:51:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|10242
1637250720000|2021-11-18 15:52:00|||||||||2000
1637250740000|2021-11-18 15:52:20|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|24942
1637250890000|2021-11-18 15:54:50|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|42334
1637250900000|2021-11-18 15:55:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2049
1637250970000|2021-11-18 15:56:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|18086
1637250980000|2021-11-18 15:56:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|3651
1637251000000|2021-11-18 15:56:40|||||||||500
1637251020000|2021-11-18 15:57:00|||||||||2486
1637251220000|2021-11-18 16:00:20|||||||||400
1637251240000|2021-11-18 16:00:40|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|16994
1637251360000|2021-11-18 16:02:40|||||||||1000
1637251400000|2021-11-18 16:03:20|||||||||1200
1637251630000|2021-11-18 16:07:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|44142
1637251670000|2021-11-18 16:07:50|||||||||7555
1637251680000|2021-11-18 16:08:00|||||||||4430
1637251730000|2021-11-18 16:08:50|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.6|35520
1637251740000|2021-11-18 16:09:00|||||||||2983
1637251800000|2021-11-18 16:10:00|||||||||1200
1637251810000|2021-11-18 16:10:10|||||||||5000
1637251830000|2021-11-18 16:10:30|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|41397
1637251840000|2021-11-18 16:10:40||260.5||260.6||260.6||260.5|7482
1637251850000|2021-11-18 16:10:50||260.5||260.5||260.5||260.5|1216
1637251870000|2021-11-18 16:11:10||260.6||260.6||260.6||260.6|0
1637251880000|2021-11-18 16:11:20||260.5||260.5||260.5||260.5|700
1637251940000|2021-11-18 16:12:20|||||||||1000
1637251990000|2021-11-18 16:13:10|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.6|2532
1637252090000|2021-11-18 16:14:50|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1637252100000|2021-11-18 16:15:00|260.7|260.5|260.7|260.4|260.7|260.5|260.7|260.4|0
1637252110000|2021-11-18 16:15:10|260.8|260.5|260.7|260.5|260.8|260.6|260.7|260.5|0
1637252120000|2021-11-18 16:15:20|260.8|260.6|260.7|260.5|260.8|260.6|260.7|260.5|0
1637252130000|2021-11-18 16:15:30|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|620
1637252140000|2021-11-18 16:15:40|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.6|991
1637252150000|2021-11-18 16:15:50|260.8|260.6|260.8|260.6|260.9|260.7|260.8|260.6|0
1637252160000|2021-11-18 16:16:00|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1637252170000|2021-11-18 16:16:10|260.8|260.6|260.8|260.6|260.9|260.7|260.8|260.6|0
1637252180000|2021-11-18 16:16:20|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1637252200000|2021-11-18 16:16:40|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1637252210000|2021-11-18 16:16:50|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.6|0
1637252220000|2021-11-18 16:17:00|261|260.8|261|260.8|261|260.8|260.9|260.7|1151
1637252230000|2021-11-18 16:17:10|260.9|260.7|260.9|260.7|261|260.8|260.9|260.7|0
1637252240000|2021-11-18 16:17:20|261|260.8|261|260.8|261|260.8|260.9|260.7|0
1637252250000|2021-11-18 16:17:30|260.9|260.7|260.9|260.7|261|260.8|260.9|260.7|13
1637252260000|2021-11-18 16:17:40|261|260.8|260.9|260.7|261|260.8|260.9|260.7|0
1637252270000|2021-11-18 16:17:50|261|260.8|261.1|260.9|261.1|260.9|260.9|260.7|1200
1637252280000|2021-11-18 16:18:00|261|260.8|261|260.8|261.1|260.9|261|260.8|0
1637252290000|2021-11-18 16:18:10|261.1|260.9|261.1|260.8|261.1|260.9|261.1|260.8|1150
1637252300000|2021-11-18 16:18:20|261.2|260.9|261.2|261|261.2|261|261.2|260.9|0
1637252310000|2021-11-18 16:18:30|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1637252320000|2021-11-18 16:18:40|261.1|260.9|261.2|261|261.2|261|261.1|260.9|905
1637252330000|2021-11-18 16:18:50|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1637252340000|2021-11-18 16:19:00|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|0
1637252350000|2021-11-18 16:19:10|261.2|261|261.2|261|261.2|261|261.2|261|0
1637252370000|2021-11-18 16:19:30|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1637252380000|2021-11-18 16:19:40|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|0
1637252390000|2021-11-18 16:19:50|261.2|261|261.2|261|261.2|261|261.1|260.9|0
1637252400000|2021-11-18 16:20:00|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|0
1637252410000|2021-11-18 16:20:10|261.2|261|261.1|260.9|261.2|261|261.1|260.9|0
1637252420000|2021-11-18 16:20:20|261.2|261|261.2|261|261.2|261|261.1|260.9|0
1637252440000|2021-11-18 16:20:40|261.1|260.9|261.2|260.9|261.2|260.9|261|260.8|2418
1637252450000|2021-11-18 16:20:50|261.1|260.8|261.1|260.8|261.1|260.8|261.1|260.8|0
1637252460000|2021-11-18 16:21:00|261.2|260.9|261.1|260.9|261.2|261|261.1|260.9|0
1637252470000|2021-11-18 16:21:10|261.2|261|261.1|260.9|261.2|261|261.1|260.9|0
1637252480000|2021-11-18 16:21:20|261.2|261|261.1|260.9|261.2|261|261.1|260.9|0
1637252490000|2021-11-18 16:21:30|261.2|261|261.3|261.1|261.3|261.1|261.1|260.9|2286
1637252500000|2021-11-18 16:21:40|261.2|261|261.3|261.1|261.3|261.1|261.2|261|0
1637252510000|2021-11-18 16:21:50|261.2|261|261.2|261|261.2|261|261.2|261|0
1637252520000|2021-11-18 16:22:00|261.3|261.1|261.5|261.2|261.5|261.2|261.2|261|0
1637252530000|2021-11-18 16:22:10|261.4|261.1|261.4|261.1|261.5|261.2|261.4|261.1|0
1637252540000|2021-11-18 16:22:20|261.5|261.2|261.4|261.1|261.5|261.2|261.4|261.1|0
1637252550000|2021-11-18 16:22:30|261.6|261.2|261.5|261.3|261.6|261.4|261.5|261.2|2500
1637252560000|2021-11-18 16:22:40|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.3|0
1637252570000|2021-11-18 16:22:50|261.6|261.4|261.6|261.4|261.6|261.4|261.5|261.3|346
1637252580000|2021-11-18 16:23:00|261.5|261.3|261.6|261.4|261.6|261.4|261.5|261.3|0
1637252590000|2021-11-18 16:23:10|261.5|261.3|261.5|261.3|261.6|261.4|261.5|261.3|0
1637252600000|2021-11-18 16:23:20|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1637252620000|2021-11-18 16:23:40|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1637252630000|2021-11-18 16:23:50|261.4|261.2|261.4|261.2|261.5|261.3|261.3|261.1|4799
1637252640000|2021-11-18 16:24:00|261.3|261.1|261.3|261|261.4|261.2|261.3|261|0
1637252650000|2021-11-18 16:24:10|261.4|261.1|261.4|261.1|261.4|261.1|261.3|261|0
1637252660000|2021-11-18 16:24:20|261.2|261|261.3|261|261.4|261.1|261.2|261|0
1637252670000|2021-11-18 16:24:30|261.4|261.1|261.4|261.1|261.4|261.1|261.4|261.1|0
1637252680000|2021-11-18 16:24:40|261.3|261|261.4|261.1|261.4|261.1|261.3|261|0
1637252690000|2021-11-18 16:24:50|261.3|261|261.3|261|261.3|261|261.3|261|0
1637252700000|2021-11-18 16:25:00|261.4|261.1|261.4|261.1|261.4|261.1|261.4|261.1|0
1637252710000|2021-11-18 16:25:10|261.3|261|261.3|261|261.3|261|261.3|261|0
1637252720000|2021-11-18 16:25:20|261.4|261.1|261.3|261|261.4|261.1|261.3|261|0
1637252730000|2021-11-18 16:25:30|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|0
1637252740000|2021-11-18 16:25:40|261.2|261|261.3|261.1|261.3|261.1|261.2|261|0
1637252750000|2021-11-18 16:25:50|261.2|261|261.2|261|261.3|261.1|261.2|261|1227
1637252760000|2021-11-18 16:26:00|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1637252770000|2021-11-18 16:26:10||261||261.1||261.1||261|0
1637252780000|2021-11-18 16:26:20|261.2|261|261.2|261|261.3|261.1|261.2|261|0
1637252790000|2021-11-18 16:26:30|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261|0
1637252800000|2021-11-18 16:26:40|261.2|261|261.3|261.1|261.3|261.1|261.2|261|0
1637252810000|2021-11-18 16:26:50|261.2|261|261.2|261|261.3|261.1|261.2|261|77
1637252820000|2021-11-18 16:27:00|261.3|261.1|261.2|261|261.3|261.1|261.2|261|0
1637252830000|2021-11-18 16:27:10|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261|0
1637252840000|2021-11-18 16:27:20|261.2|261|261.2|261|261.2|261|261.2|261|0
1637252850000|2021-11-18 16:27:30|||||||||1149
1637252860000|2021-11-18 16:27:40|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1637252870000|2021-11-18 16:27:50|261.2|261|261.3|261.1|261.3|261.1|261.2|261|0
1637252880000|2021-11-18 16:28:00|261.2|261|261.2|261|261.2|261|261.2|261|0
1637252890000|2021-11-18 16:28:10|261.3|261.1|261.2|261|261.3|261.1|261.2|261|1
1637252900000|2021-11-18 16:28:20|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1637252910000|2021-11-18 16:28:30|261.2|261|261.3|261.1|261.3|261.1|261.2|261|0
1637252920000|2021-11-18 16:28:40|261.2|261|261.2|261|261.2|261|261.2|261|0
1637252930000|2021-11-18 16:28:50|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261|0
1637252940000|2021-11-18 16:29:00|261.2|261|261.3|261.1|261.3|261.1|261.2|261|0
1637252950000|2021-11-18 16:29:10|261.2|261|261.3|261.1|261.3|261.1|261.2|261|8010
1637252960000|2021-11-18 16:29:20|261.2|261|261.3|261.1|261.3|261.1|261.2|261|0
1637252970000|2021-11-18 16:29:30|261.2|261|261.3|261.1|261.3|261.1|261.2|261|0
1637252980000|2021-11-18 16:29:40|261.2|261|261.2|261|261.3|261.1|261.2|261|0
1637252990000|2021-11-18 16:29:50|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261|531
1637308820000|2021-11-19 08:00:20|261.3|261.2|261.8|261.5|262|261.5|261.3|261.2|70386
1637308830000|2021-11-19 08:00:30|261.9||261.8||262||261.8||0
1637308840000|2021-11-19 08:00:40|261.7|261.4|261.5|261.1|261.7|261.4|261.5|261.1|8806
1637308910000|2021-11-19 08:01:50||261.2||261.2||261.2||261.2|0
1637308920000|2021-11-19 08:02:00|261.4|261.1|261.4|261.1|261.4|261.1|261.3|261.1|0
1637308940000|2021-11-19 08:02:20|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|499
1637308950000|2021-11-19 08:02:30||261.1||261.2||261.2||261.1|3388
1637308960000|2021-11-19 08:02:40|||||||||500
1637309000000|2021-11-19 08:03:20|261.5|261.3|261.4|261.1|261.5|261.3|261.4|261.1|13668
1637309020000|2021-11-19 08:03:40|261.3||261.3||261.3||261.3||0
1637309040000|2021-11-19 08:04:00||261.2||261.1||261.2||261.1|0
1637309100000|2021-11-19 08:05:00|261.2|261|261.1|260.9|261.2|261|261.1|260.8|49389
1637309110000|2021-11-19 08:05:10|261|260.8|261|260.8|261|260.8|260.9|260.7|19970
1637309120000|2021-11-19 08:05:20|261.1|260.9|261.2|260.9|261.2|260.9|261.1|260.9|10266
1637309140000|2021-11-19 08:05:40|261.3|261|261.3|261.1|261.3|261.1|261.3|261|12281
1637309190000|2021-11-19 08:06:30|||||||||3000
1637309210000|2021-11-19 08:06:50|||||||||1149
1637309220000|2021-11-19 08:07:00|261.2|261|261.2|261|261.2|261|261.2|261|13454
1637309240000|2021-11-19 08:07:20|261.1|260.9|260.9|260.8|261.1|260.9|260.9|260.8|12096
1637309260000|2021-11-19 08:07:40|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.6|0
1637309300000|2021-11-19 08:08:20|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|147
1637309310000|2021-11-19 08:08:30|260.7||260.7||260.7||260.7||0
1637309320000|2021-11-19 08:08:40||260.5||260.5||260.5||260.5|0
1637309360000|2021-11-19 08:09:20|260.6|260.6|260.6|260.4|260.6|260.6|260.6|260.4|12252
1637309380000|2021-11-19 08:09:40|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|8786
1637309400000|2021-11-19 08:10:00|260.4|260.2|260.4|260.2|260.4|260.3|260.4|260.2|3717
1637309410000|2021-11-19 08:10:10|260.2|260.1|260.4|260.2|260.4|260.2|260.1|260|32889
1637309420000|2021-11-19 08:10:20||260.3||260.3||260.3||260.3|1703
1637309430000|2021-11-19 08:10:30|260.5|260.4|260.6|260.4|260.6|260.4|260.4|260.4|9391
1637309450000|2021-11-19 08:10:50||260.5||260.5||260.5||260.5|0
1637309490000|2021-11-19 08:11:30|260.7||260.6||260.7||260.6||5271
1637309530000|2021-11-19 08:12:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|666
1637309540000|2021-11-19 08:12:20|260.8||260.7||260.8||260.7||6853
1637309550000|2021-11-19 08:12:30|260.8|260.7|260.9|260.7|261|260.9|260.8|260.7|14467
1637309560000|2021-11-19 08:12:40||260.8||260.8||260.8||260.8|5743
1637309570000|2021-11-19 08:12:50|261|260.9|261.1|260.9|261.1|260.9|260.9|260.8|6551
1637309630000|2021-11-19 08:13:50|261|261|260.7|260.6|261|261|260.6|260.5|30909
1637309640000|2021-11-19 08:14:00|260.8|260.5|260.7|260.5|260.8|260.5|260.7|260.5|7849
1637309650000|2021-11-19 08:14:10|||||||||364
1637309660000|2021-11-19 08:14:20|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.5|0
1637309700000|2021-11-19 08:15:00|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.7|6498
1637309720000|2021-11-19 08:15:20|260.8|260.6|260.6|260.5|260.8|260.6|260.6|260.5|3440
1637309730000|2021-11-19 08:15:30|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.3|5254
1637309760000|2021-11-19 08:16:00||260.3||260.4||260.4||260.3|0
1637309790000|2021-11-19 08:16:30|260.7|260.5|260.7|260.5|260.9|260.7|260.7|260.5|24761
1637309810000|2021-11-19 08:16:50||260.6||260.6||260.6||260.6|0
1637309820000|2021-11-19 08:17:00|||||||||122
1637309880000|2021-11-19 08:18:00|260.8|260.7|260.6|260.4|260.8|260.7|260.6|260.4|6481
1637309890000|2021-11-19 08:18:10||260.5||260.5||260.5||260.5|0
1637309910000|2021-11-19 08:18:30|260.7||260.6||260.7||260.6||2550
1637309940000|2021-11-19 08:19:00|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.3|6000
1637309980000|2021-11-19 08:19:40||260.5||260.4||260.5||260.4|5000
1637309990000|2021-11-19 08:19:50|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1637310000000|2021-11-19 08:20:00||260.6||260.6||260.6||260.6|7090
1637310030000|2021-11-19 08:20:30|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|1829
1637310050000|2021-11-19 08:20:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1637310120000|2021-11-19 08:22:00||260.4||260.4||260.4||260.4|0
1637310140000|2021-11-19 08:22:20|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|9937
1637310160000|2021-11-19 08:22:40|260.6||260.7||260.7||260.6||0
1637310170000|2021-11-19 08:22:50|260.6|260.4|260.6|260.4|260.7|260.4|260.5|260.4|4122
1637310200000|2021-11-19 08:23:20|260.5||260.5||260.5||260.5||0
1637310210000|2021-11-19 08:23:30|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|1299
1637310300000|2021-11-19 08:25:00|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|18799
1637310310000|2021-11-19 08:25:10|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|4118
1637310330000|2021-11-19 08:25:30|260.3||260.3||260.4||260.3||0
1637310360000|2021-11-19 08:26:00|||||||||585
1637310370000|2021-11-19 08:26:10||260.1||260.1||260.1||260.1|675
1637310380000|2021-11-19 08:26:20||260.2||260.2||260.2||260.2|0
1637310410000|2021-11-19 08:26:50|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|2100
1637310420000|2021-11-19 08:27:00||260.3||260.3||260.3||260.3|0
1637310430000|2021-11-19 08:27:10|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|0
1637310450000|2021-11-19 08:27:30|260.4||260.4||260.4||260.4||2500
1637310460000|2021-11-19 08:27:40|260.5||260.4||260.5||260.4||8236
1637310470000|2021-11-19 08:27:50|260.3|260.2|260.3|260.1|260.4|260.2|260.3|260.1|11691
1637310500000|2021-11-19 08:28:20|260.2||260.2||260.2||260.2||0
1637310520000|2021-11-19 08:28:40|260.3||260.2||260.3||260.2||0
1637310530000|2021-11-19 08:28:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4987
1637310540000|2021-11-19 08:29:00|||||||||138
1637310590000|2021-11-19 08:29:50|||||||||28
1637310600000|2021-11-19 08:30:00|||||||||1
1637310610000|2021-11-19 08:30:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|11947
1637310680000|2021-11-19 08:31:20|260.2|260.1|260.2|260|260.2|260.1|260.2|260|15221
1637310690000|2021-11-19 08:31:30||260.1||260.1||260.1||260.1|0
1637310730000|2021-11-19 08:32:10|260.1|260|260.2|260|260.2|260|260.1|260|1199
1637310750000|2021-11-19 08:32:30||260.1||260.1||260.1||260.1|0
1637310770000|2021-11-19 08:32:50|260.1|260|260.1|260|260.1|260|260.1|260|2435
1637310790000|2021-11-19 08:33:10|260|259.9|259.9|259.8|260.1|260|259.9|259.8|63863
1637310800000|2021-11-19 08:33:20||259.7||259.8||259.8||259.7|6476
1637310840000|2021-11-19 08:34:00|260|259.9|260|259.9|260|259.9|260|259.9|11307
1637310850000|2021-11-19 08:34:10|260.1|260|260.1|260|260.1|260|260.1|260|25955
1637310860000|2021-11-19 08:34:20|260|259.9|260|259.9|260.1|260|260|259.9|18282
1637310880000|2021-11-19 08:34:40||259.8||259.8||259.8||259.8|0
1637310890000|2021-11-19 08:34:50||259.9||259.9||259.9||259.9|0
1637310910000|2021-11-19 08:35:10||259.8||259.8||259.8||259.8|1155
1637310980000|2021-11-19 08:36:20|259.9||259.9||260||259.9||299
1637311010000|2021-11-19 08:36:50|260||259.9||260||259.9||1647
1637311020000|2021-11-19 08:37:00|||||||||2767
1637311030000|2021-11-19 08:37:10|||||||||2000
1637311050000|2021-11-19 08:37:30|260||259.9||260||259.9||1155
1637311080000|2021-11-19 08:38:00|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|12576
1637311090000|2021-11-19 08:38:10||259.6||259.6||259.6||259.6|214
1637311100000|2021-11-19 08:38:20|259.7||259.8||259.8||259.7||1156
1637311110000|2021-11-19 08:38:30||259.7||259.7||259.7||259.7|0
1637311150000|2021-11-19 08:39:10|||||||||3420
1637311170000|2021-11-19 08:39:30|259.9|259.8|260|259.9|260|259.9|259.9|259.8|10035
1637311180000|2021-11-19 08:39:40|260.1|260|260.2|260.1|260.2|260.1|260.1|260|37292
1637311190000|2021-11-19 08:39:50|||||||||6421
1637311200000|2021-11-19 08:40:00|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|27398
1637311320000|2021-11-19 08:42:00|260.1|260|260.1|260|260.2|260.1|260.1|260|37380
1637311410000|2021-11-19 08:43:30|260|259.9|260|259.9|260|259.9|260|259.9|18928
1637311430000|2021-11-19 08:43:50|||||||||300
1637311490000|2021-11-19 08:44:50|260.1|260|260.3|260.2|260.3|260.2|260.1|260|6369
1637311500000|2021-11-19 08:45:00|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|4044
1637311620000|2021-11-19 08:47:00|260.2||260.2||260.2||260.2||3000
1637311680000|2021-11-19 08:48:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|5258
1637311700000|2021-11-19 08:48:20|||||||||1000
1637311710000|2021-11-19 08:48:30|260.2|260.1|260.5|260.4|260.5|260.4|260.2|260.1|55544
1637311760000|2021-11-19 08:49:20|||||||||3795
1637311770000|2021-11-19 08:49:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2823
1637311780000|2021-11-19 08:49:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|2582
1637311790000|2021-11-19 08:49:50||260||260||260||260|0
1637311860000|2021-11-19 08:51:00|260.1||260.1||260.1||260.1||0
1637311890000|2021-11-19 08:51:30|260|259.9|260|259.9|260|259.9|260|259.9|42887
1637311920000|2021-11-19 08:52:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|4120
1637311930000|2021-11-19 08:52:10|260||259.9||260||259.9||1155
1637311950000|2021-11-19 08:52:30||259.7||259.7||259.7||259.7|16905
1637311980000|2021-11-19 08:53:00||259.8||259.8||259.8||259.8|6637
1637311990000|2021-11-19 08:53:10||259.7||259.7||259.8||259.7|13380
1637312010000|2021-11-19 08:53:30||259.8||259.7||259.8||259.7|10399
1637312040000|2021-11-19 08:54:00|260|259.8|260|259.8|260|259.8|260|259.8|0
1637312090000|2021-11-19 08:54:50|259.9|259.9|259.9|259.8|259.9|259.9|259.9|259.8|11460
1637312130000|2021-11-19 08:55:30|260|259.9|259.9|259.8|260|259.9|259.9|259.8|11772
1637312160000|2021-11-19 08:56:00|260|259.9|259.9|259.8|260|259.9|259.9|259.8|14715
1637312200000|2021-11-19 08:56:40|||||||||9200
1637312220000|2021-11-19 08:57:00|||||||||1515
1637312300000|2021-11-19 08:58:20|260|259.9|259.9|259.8|260|259.9|259.9|259.8|6689
1637312320000|2021-11-19 08:58:40|260||259.9||260||259.9||13197
1637312340000|2021-11-19 08:59:00|260|259.9|260|259.9|260|259.9|260|259.9|2943
1637312360000|2021-11-19 08:59:20|||||||||44
1637312400000|2021-11-19 09:00:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|4161
1637312420000|2021-11-19 09:00:20|260|259.9|259.9|259.8|260|259.9|259.9|259.8|8942
1637312470000|2021-11-19 09:01:10|260|259.9|259.9|259.8|260|259.9|259.9|259.8|13245
1637312500000|2021-11-19 09:01:40|260|259.9|259.9|259.8|260|259.9|259.9|259.8|2171
1637312510000|2021-11-19 09:01:50|260||259.9||260||259.9||4199
1637312520000|2021-11-19 09:02:00|260|259.9|260|259.9|260|259.9|260|259.9|4250
1637312530000|2021-11-19 09:02:10|260.1|260|260|259.8|260.1|260|260|259.8|23593
1637312560000|2021-11-19 09:02:40|259.9||259.9||259.9||259.9||0
1637312660000|2021-11-19 09:04:20|260|259.9|260|259.9|260|259.9|260|259.8|11900
1637312830000|2021-11-19 09:07:10|260.1|260|260.3|260.2|260.3|260.2|260.1|260|7820
1637312850000|2021-11-19 09:07:30|||||||||1200
1637312860000|2021-11-19 09:07:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3530
1637312890000|2021-11-19 09:08:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|13435
1637312950000|2021-11-19 09:09:10|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1637312960000|2021-11-19 09:09:20|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1637313040000|2021-11-19 09:10:40|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1637313060000|2021-11-19 09:11:00|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1637313070000|2021-11-19 09:11:10|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1637313080000|2021-11-19 09:11:20|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1637313100000|2021-11-19 09:11:40|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1637313110000|2021-11-19 09:11:50|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.1|2736
1637313120000|2021-11-19 09:12:00|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1637313130000|2021-11-19 09:12:10|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1637313140000|2021-11-19 09:12:20|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.1|0
1637313150000|2021-11-19 09:12:30|260.4|260.2|260.2|260|260.4|260.2|260.1|259.9|1285
1637313170000|2021-11-19 09:12:50|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1637313180000|2021-11-19 09:13:00|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1637313190000|2021-11-19 09:13:10|260.2|260|260.2|260|260.2|260|260.2|260|0
1637313200000|2021-11-19 09:13:20|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1637313210000|2021-11-19 09:13:30|260.1|259.9|260.1|259.9|260.2|260|260.1|259.9|0
1637313230000|2021-11-19 09:13:50|260.2|260|260.2|260|260.2|260|260.2|260|0
1637313240000|2021-11-19 09:14:00|260.1|259.9|260.1|259.9|260.2|260|260.1|259.9|0
1637313250000|2021-11-19 09:14:10|260.2|260|260.2|260|260.2|260|260.2|260|0
1637313260000|2021-11-19 09:14:20|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1637313290000|2021-11-19 09:14:50|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1637313300000|2021-11-19 09:15:00|260.2|260|260.2|260|260.2|260|260.1|259.9|0
1637313310000|2021-11-19 09:15:10|260.1|259.8|260.1|259.8|260.1|259.8|260.1|259.8|0
1637313320000|2021-11-19 09:15:20|260|259.9|260|259.8|260|259.9|260|259.8|1431
1637313330000|2021-11-19 09:15:30|259.9|259.7|260|259.8|260|259.8|259.9|259.7|0
1637313340000|2021-11-19 09:15:40|259.9|259.7|260|259.8|260|259.8|259.9|259.7|0
1637313350000|2021-11-19 09:15:50|259.9|259.7|260|259.8|260|259.8|259.9|259.7|0
1637313370000|2021-11-19 09:16:10|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|0
1637313380000|2021-11-19 09:16:20|260|259.8|260|259.8|260|259.8|259.9|259.7|0
1637313400000|2021-11-19 09:16:40|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|0
1637313410000|2021-11-19 09:16:50|260|259.8|260|259.8|260|259.8|260|259.8|0
1637313420000|2021-11-19 09:17:00|259.9|259.7|260|259.8|260|259.8|259.9|259.7|0
1637313430000|2021-11-19 09:17:10|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|0
1637313440000|2021-11-19 09:17:20|260|259.8|260.1|259.9|260.1|259.9|259.9|259.7|2550
1637313450000|2021-11-19 09:17:30|260.2|260|260.2|260|260.2|260|260.2|260|0
1637313460000|2021-11-19 09:17:40|260.1|259.9|260.1|259.9|260.2|260|260.1|259.9|0
1637313470000|2021-11-19 09:17:50|260.2|260|260.2|260|260.2|260|260.2|260|0
1637313480000|2021-11-19 09:18:00|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1637313490000|2021-11-19 09:18:10|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1637313510000|2021-11-19 09:18:30|260.2|260|260.2|260|260.2|260|260.2|260|0
1637313530000|2021-11-19 09:18:50|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1637313540000|2021-11-19 09:19:00|260.2|260|260.2|260|260.2|260|260.2|260|0
1637313550000|2021-11-19 09:19:10|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1637313560000|2021-11-19 09:19:20|260.2|260|260.2|260|260.2|260|260.2|260|0
1637313580000|2021-11-19 09:19:40|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1637313590000|2021-11-19 09:19:50|260.2|260|260.1|259.9|260.2|260|260.1|259.9|0
1637313600000|2021-11-19 09:20:00|260.2|260|260.2|260|260.2|260|260.2|260|0
1637313610000|2021-11-19 09:20:10|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1637313620000|2021-11-19 09:20:20|260.2|260|260.2|260|260.2|260|260.1|259.9|0
1637313640000|2021-11-19 09:20:40|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1637313650000|2021-11-19 09:20:50|260.2|260|260.1|259.9|260.2|260|260.1|259.9|0
1637313660000|2021-11-19 09:21:00|260.3|260.1|260.2|260|260.3|260.1|260.2|260|1420
1637313670000|2021-11-19 09:21:10|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1637313680000|2021-11-19 09:21:20|260.2|260|260.3|260.1|260.3|260.1|260.2|260|0
1637313690000|2021-11-19 09:21:30|260.2|260|260.3|260.1|260.3|260.1|260.2|260|0
1637313700000|2021-11-19 09:21:40|260.2|260|260.3|260.1|260.3|260.1|260.2|260|0
1637313720000|2021-11-19 09:22:00|260.2|260|260.3|260.1|260.3|260.1|260.2|260|1154
1637313730000|2021-11-19 09:22:10|260.4|260.2|260.3|260.1|260.4|260.2|260.3|260.1|0
1637313740000|2021-11-19 09:22:20|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.1|0
1637313750000|2021-11-19 09:22:30|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1637313770000|2021-11-19 09:22:50|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.1|0
1637313780000|2021-11-19 09:23:00|260.3|260.1|260.4|260.2|260.5|260.3|260.3|260.1|460
1637313790000|2021-11-19 09:23:10|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|1153
1637313800000|2021-11-19 09:23:20|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1637313810000|2021-11-19 09:23:30|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1637313820000|2021-11-19 09:23:40|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1637313850000|2021-11-19 09:24:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4236
1637313860000|2021-11-19 09:24:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2757
1637313940000|2021-11-19 09:25:40|260.1|260|260.3|260.1|260.3|260.2|260.1|260|20195
1637313960000|2021-11-19 09:26:00||260.2||260.1||260.2||260.1|2500
1637313980000|2021-11-19 09:26:20||260.2||260.2||260.2||260.1|8782
1637313990000|2021-11-19 09:26:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1129
1637314040000|2021-11-19 09:27:20|260.3|260|260.1|260|260.3|260|260.1|260|40730
1637314050000|2021-11-19 09:27:30|||||||||50
1637314070000|2021-11-19 09:27:50|260|259.9|260.1|259.9|260.1|260|260|259.9|14259
1637314080000|2021-11-19 09:28:00|260|259.8|259.9|259.8|260|259.8|259.9|259.8|79943
1637314100000|2021-11-19 09:28:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|861
1637314170000|2021-11-19 09:29:30|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|23960
1637314190000|2021-11-19 09:29:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|14064
1637314200000|2021-11-19 09:30:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|1335
1637314220000|2021-11-19 09:30:20||259.2||259.2||259.2||259.2|7156
1637314250000|2021-11-19 09:30:50||259.3||259.3||259.3||259.3|0
1637314270000|2021-11-19 09:31:10|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|11101
1637314280000|2021-11-19 09:31:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|8433
1637314290000|2021-11-19 09:31:30|259.4|259.3|259.4|259.2|259.4|259.3|259.3|259.1|26058
1637314300000|2021-11-19 09:31:40|259.3|259.3|259.3|259.2|259.3|259.3|259.3|259.2|0
1637314320000|2021-11-19 09:32:00||259.1||259.1||259.1||259.1|5931
1637314330000|2021-11-19 09:32:10|259.2||259.3||259.3||259.2||480
1637314340000|2021-11-19 09:32:20||259.2||259.2||259.2||259.2|0
1637314350000|2021-11-19 09:32:30|259.4||259.4||259.4||259.3||3083
1637314380000|2021-11-19 09:33:00|259.3||259.3||259.3||259.3||400
1637314390000|2021-11-19 09:33:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|2134
1637314400000|2021-11-19 09:33:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|9608
1637314410000|2021-11-19 09:33:30||259.3||259.3||259.4||259.3|898
1637314470000|2021-11-19 09:34:30||259.4||259.4||259.4||259.4|0
1637314480000|2021-11-19 09:34:40|||||||||1124
1637314500000|2021-11-19 09:35:00|259.4|259.3|259.4|259.3|259.4|259.3|259.3|259.2|9166
1637314510000|2021-11-19 09:35:10|259.5||259.4||259.5||259.4||5162
1637314520000|2021-11-19 09:35:20||259.2||259.2||259.2||259.2|0
1637314540000|2021-11-19 09:35:40|259.3||259.3||259.4||259.3||2500
1637314580000|2021-11-19 09:36:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|7181
1637314590000|2021-11-19 09:36:30|259.5||259.5||259.5||259.4||18787
1637314620000|2021-11-19 09:37:00|259.4||259.4||259.4||259.4||0
1637314630000|2021-11-19 09:37:10|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|21127
1637314680000|2021-11-19 09:38:00|259.1|259|259|258.9|259.1|259|259|258.9|83633
1637314730000|2021-11-19 09:38:50||258.8||258.9||258.9||258.8|48504
1637314740000|2021-11-19 09:39:00|||||||||6687
1637314750000|2021-11-19 09:39:10|258.9|258.8|258.9|258.8|258.9|258.9|258.9|258.8|12665
1637314770000|2021-11-19 09:39:30|259|258.9|259|258.9|259|258.9|259|258.8|1309
1637314780000|2021-11-19 09:39:40|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|1609
1637314800000|2021-11-19 09:40:00||258.7||258.8||258.8||258.7|41382
1637314820000|2021-11-19 09:40:20||258.7||258.8||258.8||258.7|3123
1637314840000|2021-11-19 09:40:40||258.7||258.8||258.8||258.7|11946
1637314860000|2021-11-19 09:41:00|||||||||100
1637314870000|2021-11-19 09:41:10||258.7||258.8||258.8||258.7|10050
1637314880000|2021-11-19 09:41:20||258.7||258.8||258.8||258.7|15248
1637314900000|2021-11-19 09:41:40|258.8|258.7|258.6|258.5|258.8|258.8|258.6|258.4|37101
1637314910000|2021-11-19 09:41:50|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|11834
1637314920000|2021-11-19 09:42:00||258.4||258.4||258.4||258.4|0
1637314930000|2021-11-19 09:42:10||258.5||258.5||258.5||258.5|0
1637314940000|2021-11-19 09:42:20|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|17886
1637314950000|2021-11-19 09:42:30|258.8||258.7||258.8||258.7||2492
1637314960000|2021-11-19 09:42:40|258.8||258.8||258.8||258.8||8518
1637314980000|2021-11-19 09:43:00|258.7|258.5|258.7|258.5|258.7|258.5|258.7|258.5|3812
1637315000000|2021-11-19 09:43:20|258.6|258.4|258.5|258.4|258.6|258.4|258.5|258.4|4141
1637315030000|2021-11-19 09:43:50||258.3||258.3||258.4||258.3|3917
1637315040000|2021-11-19 09:44:00||258.4||258.4||258.4||258.4|0
1637315050000|2021-11-19 09:44:10|258.6|258.5|258.7|258.5|258.7|258.5|258.5|258.4|12187
1637315060000|2021-11-19 09:44:20|258.6||258.6||258.6||258.6||0
1637315100000|2021-11-19 09:45:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|12126
1637315110000|2021-11-19 09:45:10|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|1161
1637315120000|2021-11-19 09:45:20|258.8||258.8||258.8||258.8||0
1637315160000|2021-11-19 09:46:00|258.9|258.8|259|258.8|259|258.8|258.9|258.8|5510
1637315170000|2021-11-19 09:46:10|258.9||259||259||258.9||0
1637315180000|2021-11-19 09:46:20||258.9||258.9||258.9||258.8|0
1637315200000|2021-11-19 09:46:40|258.9|258.8|258.9|258.8|259|258.8|258.9|258.8|13464
1637315210000|2021-11-19 09:46:50|259||258.9||259||258.9||5000
1637315220000|2021-11-19 09:47:00|259|258.9|259|258.9|259|258.9|259|258.9|1159
1637315250000|2021-11-19 09:47:30|258.9|258.8|259|258.9|259|258.9|258.9|258.8|4351
1637315270000|2021-11-19 09:47:50|259.1|259|259.1|259|259.2|259|259.1|259|5943
1637315280000|2021-11-19 09:48:00|259.2||259.2||259.2||259.1||2305
1637315290000|2021-11-19 09:48:10|259.1||259.2||259.2||259.1||0
1637315300000|2021-11-19 09:48:20|259.1||259.2||259.2||259.1||1158
1637315320000|2021-11-19 09:48:40|259.1||259.2||259.2||259.1||0
1637315340000|2021-11-19 09:49:00|259.3|259.1|259.2|259.1|259.3|259.1|259.2|259.1|0
1637315350000|2021-11-19 09:49:10|259.1|259|259.2|259|259.2|259|259.1|259|7414
1637315360000|2021-11-19 09:49:20|259.1|258.9|259.1|258.9|259.1|259|259|258.9|4484
1637315380000|2021-11-19 09:49:40|259|258.8|258.9|258.8|259|258.8|258.9|258.8|1379
1637315400000|2021-11-19 09:50:00|259|258.9|259|258.9|259|258.9|259|258.9|0
1637315450000|2021-11-19 09:50:50|||||||||160
1637315470000|2021-11-19 09:51:10|259.1||259.1||259.1||259.1||6722
1637315500000|2021-11-19 09:51:40|259||259||259||259||0
1637315520000|2021-11-19 09:52:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|8451
1637315530000|2021-11-19 09:52:10|259||259||259||259||1159
1637315550000|2021-11-19 09:52:30||258.9||258.9||258.9||258.9|0
1637315580000|2021-11-19 09:53:00|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|0
1637315590000|2021-11-19 09:53:10|258.8||258.8||258.8||258.8||0
1637315620000|2021-11-19 09:53:40|258.9||258.9||258.9||258.9||0
1637315630000|2021-11-19 09:53:50|258.8||258.8||258.8||258.8||0
1637315660000|2021-11-19 09:54:20|258.9|258.8|258.8|258.6|258.9|258.8|258.8|258.6|29138
1637315670000|2021-11-19 09:54:30|258.7|258.7|258.8|258.7|258.8|258.7|258.7|258.7|7458
1637315680000|2021-11-19 09:54:40||258.6||258.6||258.6||258.6|5739
1637315700000|2021-11-19 09:55:00|258.7|258.7|258.8|258.7|258.8|258.7|258.7|258.7|1160
1637315710000|2021-11-19 09:55:10|||||||||15000
1637315760000|2021-11-19 09:56:00|258.9||258.8||258.9||258.8||4599
1637315780000|2021-11-19 09:56:20|258.7|258.6|258.7|258.6|258.8|258.7|258.7|258.6|9364
1637315790000|2021-11-19 09:56:30|258.8||258.8||258.8||258.8||0
1637315800000|2021-11-19 09:56:40|258.9|258.7|258.9|258.7|258.9|258.7|258.9|258.7|0
1637315810000|2021-11-19 09:56:50|258.8||258.8||258.8||258.8||0
1637315820000|2021-11-19 09:57:00|258.9||258.9||258.9||258.9||0
1637315830000|2021-11-19 09:57:10|259|258.8|259|258.8|259|258.8|259|258.8|3314
1637315840000|2021-11-19 09:57:20||258.9||258.9||258.9||258.9|0
1637315850000|2021-11-19 09:57:30|258.9|258.8|258.9|258.8|259|258.8|258.9|258.8|3075
1637315860000|2021-11-19 09:57:40|258.8|258.7|258.8|258.7|258.9|258.7|258.8|258.7|1159
1637316000000|2021-11-19 10:00:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|13026
1637316020000|2021-11-19 10:00:20|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|2406
1637316030000|2021-11-19 10:00:30|258.8||258.8||258.8||258.8||0
1637316110000|2021-11-19 10:01:50|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|1160
1637316160000|2021-11-19 10:02:40||258.7||258.7||258.8||258.7|8448
1637316170000|2021-11-19 10:02:50|258.8||258.8||258.8||258.8||24
1637316180000|2021-11-19 10:03:00|||||||||2762
1637316230000|2021-11-19 10:03:50|||||||||1710
1637316260000|2021-11-19 10:04:20||258.6||258.6||258.6||258.6|6800
1637316270000|2021-11-19 10:04:30|258.7|258.5|258.7|258.5|258.7|258.5|258.7|258.5|1000
1637316290000|2021-11-19 10:04:50|258.6||258.6||258.6||258.6||0
1637316310000|2021-11-19 10:05:10||258.4||258.5||258.5||258.4|8522
1637316330000|2021-11-19 10:05:30|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|56484
1637316400000|2021-11-19 10:06:40|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|18071
1637316410000|2021-11-19 10:06:50||258.7||258.8||258.8||258.7|38225
1637316420000|2021-11-19 10:07:00||258.7||258.8||258.8||258.7|5369
1637316450000|2021-11-19 10:07:30||258.7||258.8||258.8||258.7|13500
1637316460000|2021-11-19 10:07:40|||||||||15
1637316480000|2021-11-19 10:08:00||258.7||258.8||258.8||258.7|6202
1637316490000|2021-11-19 10:08:10||258.7||258.8||258.8||258.7|6819
1637316500000|2021-11-19 10:08:20||258.7||258.8||258.8||258.7|12427
1637316510000|2021-11-19 10:08:30|259|258.9|258.9|258.8|259|258.9|258.9|258.8|19703
1637316530000|2021-11-19 10:08:50||258.7||258.8||258.8||258.7|6078
1637316540000|2021-11-19 10:09:00||258.7||258.8||258.8||258.7|6681
1637316550000|2021-11-19 10:09:10||258.7||258.8||258.8||258.7|3162
1637316560000|2021-11-19 10:09:20||258.7||258.8||258.8||258.7|16834
1637316590000|2021-11-19 10:09:50|||||||||22259
1637316610000|2021-11-19 10:10:10|||||||||900
1637316630000|2021-11-19 10:10:30|||||||||500
1637316640000|2021-11-19 10:10:40||258.7||258.8||258.8||258.7|23390
1637316650000|2021-11-19 10:10:50||258.7||258.8||258.8||258.7|1668
1637316690000|2021-11-19 10:11:30||258.7||258.8||258.8||258.7|4349
1637316770000|2021-11-19 10:12:50||258.7||258.8||258.8||258.7|15596
1637316780000|2021-11-19 10:13:00|||||||||2005
1637316830000|2021-11-19 10:13:50|259|258.9|259|258.9|259|258.9|259|258.9|15497
1637316840000|2021-11-19 10:14:00|||||||||827
1637316850000|2021-11-19 10:14:10|259.1|259|259.1|259|259.1|259|259.1|259|5061
1637316870000|2021-11-19 10:14:30|259|258.9|259|258.9|259|258.9|259|258.9|4770
1637316890000|2021-11-19 10:14:50|259.1|259|259.1|259|259.1|259|259.1|259|756
1637316900000|2021-11-19 10:15:00||258.9||259||259||258.9|0
1637316920000|2021-11-19 10:15:20|259|258.9|259|258.9|259|258.9|259|258.9|300
1637316960000|2021-11-19 10:16:00|259.1|259|259.1|259|259.1|259|259.1|259|3592
1637316970000|2021-11-19 10:16:10|259.2|259.1|259.1|258.9|259.2|259.1|259.1|258.9|17273
1637316980000|2021-11-19 10:16:20||259||258.9||259||258.9|0
1637316990000|2021-11-19 10:16:30||259||259||259||259|0
1637317020000|2021-11-19 10:17:00|259.2||259.2||259.2||259.2||1159
1637317030000|2021-11-19 10:17:10|259.1|258.9|259.1|259|259.1|259|259.1|258.9|24
1637317040000|2021-11-19 10:17:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|2500
1637317050000|2021-11-19 10:17:30|259.3||259.2||259.3||259.2||3461
1637317060000|2021-11-19 10:17:40|259.3|259.2|259.3|259.2|259.4|259.2|259.3|259.2|627
1637317070000|2021-11-19 10:17:50|259.4||259.4||259.4||259.4||0
1637317090000|2021-11-19 10:18:10|259.5|259.3|259.6|259.4|259.6|259.4|259.5|259.3|7473
1637317100000|2021-11-19 10:18:20|259.5|259.5|259.6|259.5|259.6|259.5|259.5|259.4|3783
1637317120000|2021-11-19 10:18:40|259.7|259.4|259.5|259.4|259.7|259.4|259.5|259.4|1260
1637317160000|2021-11-19 10:19:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|1159
1637317190000|2021-11-19 10:19:50||259.2||259.2||259.2||259.2|0
1637317200000|2021-11-19 10:20:00|259.3|259.1|259.3|259.2|259.3|259.2|259.3|259.1|1349
1637317220000|2021-11-19 10:20:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|174
1637317260000|2021-11-19 10:21:00|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|897
1637317270000|2021-11-19 10:21:10||259.5||259.5||259.5||259.5|0
1637317280000|2021-11-19 10:21:20|259.7||259.6||259.7||259.6||0
1637317320000|2021-11-19 10:22:00|259.7||259.6||259.7||259.6||1156
1637317340000|2021-11-19 10:22:20|259.7||259.7||259.7||259.6||624
1637317350000|2021-11-19 10:22:30|259.6||259.6||259.6||259.6||0
1637317360000|2021-11-19 10:22:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|829
1637317380000|2021-11-19 10:23:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|5870
1637317390000|2021-11-19 10:23:10|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|5795
1637317400000|2021-11-19 10:23:20|259.7||259.7||259.8||259.7||0
1637317410000|2021-11-19 10:23:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|2535
1637317420000|2021-11-19 10:23:40|||||||||950
1637317470000|2021-11-19 10:24:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|2826
1637317480000|2021-11-19 10:24:40|259.6||259.5||259.6||259.5||0
1637317490000|2021-11-19 10:24:50||259.3||259.3||259.3||259.3|0
1637317520000|2021-11-19 10:25:20|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.4|2270
1637317560000|2021-11-19 10:26:00||259.5||259.4||259.5||259.4|600
1637317570000|2021-11-19 10:26:10||259.5||259.5||259.5||259.5|0
1637317580000|2021-11-19 10:26:20|||||||||1079
1637317600000|2021-11-19 10:26:40|259.7||259.6||259.7||259.6||1183
1637317620000|2021-11-19 10:27:00|259.7||259.6||259.7||259.6||2520
1637317630000|2021-11-19 10:27:10|259.7||259.7||259.7||259.6||0
1637317640000|2021-11-19 10:27:20|259.6||259.6||259.7||259.6||0
1637317650000|2021-11-19 10:27:30|259.7||259.7||259.7||259.6||2003
1637317660000|2021-11-19 10:27:40|259.6|259.4|259.6|259.5|259.6|259.5|259.6|259.4|6522
1637317670000|2021-11-19 10:27:50||259.4||259.5||259.5||259.4|0
1637317710000|2021-11-19 10:28:30|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|24
1637317730000|2021-11-19 10:28:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|2240
1637317750000|2021-11-19 10:29:10|259.6||259.5||259.6||259.5||10635
1637317760000|2021-11-19 10:29:20|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|14864
1637317790000|2021-11-19 10:29:50|259.4||259.4||259.4||259.4||0
1637317800000|2021-11-19 10:30:00|259.5||259.4||259.5||259.4||13315
1637317820000|2021-11-19 10:30:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|8328
1637317830000|2021-11-19 10:30:30|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|10271
1637317860000|2021-11-19 10:31:00|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|2197
1637317870000|2021-11-19 10:31:10|259.2|259.2|259.1|259|259.2|259.2|259.1|259|9336
1637317880000|2021-11-19 10:31:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|2796
1637317910000|2021-11-19 10:31:50||259||259||259||259|11318
1637317970000|2021-11-19 10:32:50|259.1|258.9|259.1|258.9|259.1|259|259.1|258.9|9876
1637317980000|2021-11-19 10:33:00|259||259||259||259||0
1637317990000|2021-11-19 10:33:10||258.8||258.8||258.9||258.8|1494
1637318020000|2021-11-19 10:33:40||258.9||258.9||258.9||258.9|0
1637318090000|2021-11-19 10:34:50|259.1|259|259.1|259|259.1|259|259.1|259|7127
1637318120000|2021-11-19 10:35:20|259|258.9|259|258.9|259.1|259|259|258.9|7410
1637318140000|2021-11-19 10:35:40|259.1|259|259.1|259|259.1|259|259.1|259|5389
1637318170000|2021-11-19 10:36:10||258.9||258.9||258.9||258.9|1619
1637318190000|2021-11-19 10:36:30|259||259||259||259||980
1637318200000|2021-11-19 10:36:40|259.1||259.1||259.1||259.1||0
1637318210000|2021-11-19 10:36:50|259|259|259|258.9|259|259|259|258.8|14544
1637318220000|2021-11-19 10:37:00|259.1|259|259.1|258.9|259.1|259|259.1|258.9|6997
1637318230000|2021-11-19 10:37:10||259||259||259||259|6000
1637318240000|2021-11-19 10:37:20|259|258.9|259|258.8|259|258.9|259|258.8|9690
1637318250000|2021-11-19 10:37:30||258.9||258.9||258.9||258.9|0
1637318270000|2021-11-19 10:37:50||258.8||258.8||258.9||258.8|8564
1637318280000|2021-11-19 10:38:00|258.9||258.9||259||258.9||0
1637318370000|2021-11-19 10:39:30|259|258.9|259.1|258.9|259.1|259|259|258.9|17422
1637318380000|2021-11-19 10:39:40||259||259||259||259|0
1637318470000|2021-11-19 10:41:10|259|258.9|259|258.9|259|258.9|259|258.9|9914
1637318500000|2021-11-19 10:41:40|259.1||259||259.1||259||1159
1637318520000|2021-11-19 10:42:00|259.1||259.1||259.1||259.1||0
1637318590000|2021-11-19 10:43:10||259||259||259||259|0
1637318600000|2021-11-19 10:43:20|259.2||259.1||259.2||259.1||12432
1637318610000|2021-11-19 10:43:30|259|258.9|259|258.9|259.1|258.9|259|258.9|3921
1637318640000|2021-11-19 10:44:00|||||||||20000
1637318850000|2021-11-19 10:47:30||258.8||258.8||258.9||258.8|4964
1637318860000|2021-11-19 10:47:40|258.9||258.9||258.9||258.9||0
1637318870000|2021-11-19 10:47:50|||||||||3600
1637318880000|2021-11-19 10:48:00||258.7||258.8||258.8||258.7|44787
1637318890000|2021-11-19 10:48:10|258.8|258.7|258.8|258.7|258.8|258.8|258.8|258.7|29276
1637318990000|2021-11-19 10:49:50||258.6||258.6||258.6||258.6|9022
1637319000000|2021-11-19 10:50:00|258.7|258.5|258.7|258.6|258.7|258.6|258.5|258.4|67563
1637319010000|2021-11-19 10:50:10|258.6|258.5|258.6|258.4|258.7|258.6|258.6|258.4|23014
1637319020000|2021-11-19 10:50:20|258.7|258.5|258.5|258.4|258.7|258.5|258.5|258.4|23487
1637319030000|2021-11-19 10:50:30|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|10222
1637319040000|2021-11-19 10:50:40|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|54448
1637319050000|2021-11-19 10:50:50|258.4|258.4|258.4|258.2|258.4|258.4|258.3|258.2|30863
1637319060000|2021-11-19 10:51:00||258.3||258.3||258.3||258.3|0
1637319070000|2021-11-19 10:51:10|258.3|258.2|258.3|258.1|258.3|258.2|258.2|258.1|22778
1637319080000|2021-11-19 10:51:20|258.4|258.2|258.3|258.1|258.4|258.3|258.3|258.1|54091
1637319090000|2021-11-19 10:51:30|258.4|258.3|258.2|258|258.4|258.3|258.1|258|64649
1637319100000|2021-11-19 10:51:40|258.1||258.2||258.2||258.1||8992
1637319110000|2021-11-19 10:51:50|258.1|258.1|258.2|258|258.2|258.1|258.1|258|5663
1637319120000|2021-11-19 10:52:00|258.3|258.1|258.3|258.2|258.3|258.2|258.2|258.1|12992
1637319130000|2021-11-19 10:52:10|||||||||963
1637319150000|2021-11-19 10:52:30|||||||||350
1637319160000|2021-11-19 10:52:40|||||||||363
1637319170000|2021-11-19 10:52:50|||||||||1502
1637319190000|2021-11-19 10:53:10|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|19634
1637319200000|2021-11-19 10:53:20|||||||||3963
1637319210000|2021-11-19 10:53:30|||||||||7982
1637319220000|2021-11-19 10:53:40|258.1|258|258.2|258.1|258.2|258.1|258.1|258|15824
1637319230000|2021-11-19 10:53:50|||||||||363
1637319240000|2021-11-19 10:54:00|258.1|258|258|257.9|258.1|258|258|257.9|60676
1637319250000|2021-11-19 10:54:10||257.8||257.9||257.9||257.8|16763
1637319260000|2021-11-19 10:54:20|258.1|258|258.2|258.1|258.3|258.1|258.1|258|7600
1637319310000|2021-11-19 10:55:10|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|2484
1637319320000|2021-11-19 10:55:20|||||||||1502
1637319330000|2021-11-19 10:55:30|||||||||4315
1637319340000|2021-11-19 10:55:40|258.4||258.3||258.4||258.3||6700
1637319350000|2021-11-19 10:55:50|||||||||363
1637319380000|2021-11-19 10:56:20|258.4|258.1|258.3|258.1|258.4|258.2|258.2|258.1|27856
1637319390000|2021-11-19 10:56:30||258.2||258.2||258.2||258.2|0
1637319400000|2021-11-19 10:56:40|258.4||258.4||258.4||258.4||1630
1637319410000|2021-11-19 10:56:50|258.5|258.3|258.4|258.3|258.5|258.3|258.4|258.3|1525
1637319430000|2021-11-19 10:57:10|258.5||258.5||258.5||258.4||6840
1637319440000|2021-11-19 10:57:20|258.6|258.4|258.6|258.4|258.7|258.5|258.5|258.4|19018
1637319450000|2021-11-19 10:57:30|258.5|258.5|258.5|258.4|258.5|258.5|258.5|258.4|3224
1637319460000|2021-11-19 10:57:40|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|15641
1637319470000|2021-11-19 10:57:50||258.4||258.4||258.4||258.4|363
1637319480000|2021-11-19 10:58:00|258.4|258.3|258.6|258.4|258.6|258.4|258.4|258.3|6974
1637319490000|2021-11-19 10:58:10|258.5||258.5||258.6||258.5||363
1637319500000|2021-11-19 10:58:20|258.6||258.6||258.6||258.5||6183
1637319510000|2021-11-19 10:58:30|258.5||258.5||258.5||258.5||0
1637319520000|2021-11-19 10:58:40|258.6||258.5||258.6||258.5||0
1637319530000|2021-11-19 10:58:50||258.3||258.4||258.4||258.3|4635
1637319540000|2021-11-19 10:59:00|258.6||258.6||258.6||258.6||663
1637319550000|2021-11-19 10:59:10|||||||||363
1637319560000|2021-11-19 10:59:20|||||||||379
1637319590000|2021-11-19 10:59:50||258.5||258.5||258.5||258.5|363
1637319600000|2021-11-19 11:00:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.5|21460
1637319610000|2021-11-19 11:00:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|0
1637319620000|2021-11-19 11:00:20|258.9||258.8||258.9||258.8||0
1637319630000|2021-11-19 11:00:30||258.6||258.6||258.6||258.6|22
1637319650000|2021-11-19 11:00:50||258.7||258.7||258.7||258.7|0
1637319720000|2021-11-19 11:02:00|258.7|258.6|258.7|258.6|258.7|258.7|258.7|258.6|8196
1637319750000|2021-11-19 11:02:30||258.5||258.5||258.5||258.5|1952
1637319780000|2021-11-19 11:03:00||258.6||258.5||258.6||258.5|0
1637319810000|2021-11-19 11:03:30||258.6||258.6||258.6||258.6|0
1637319840000|2021-11-19 11:04:00|258.8||258.7||258.8||258.7||2257
1637319850000|2021-11-19 11:04:10|||||||||5700
1637319860000|2021-11-19 11:04:20|258.8||258.8||258.8||258.8||0
1637319870000|2021-11-19 11:04:30|258.7||258.7||258.7||258.7||0
1637319880000|2021-11-19 11:04:40|258.8||258.7||258.8||258.7||0
1637319890000|2021-11-19 11:04:50|258.6|258.5|258.7|258.5|258.7|258.6|258.6|258.5|8675
1637319900000|2021-11-19 11:05:00|258.6||258.7||258.7||258.6||0
1637319920000|2021-11-19 11:05:20|258.6|258.4|258.5|258.4|258.6|258.4|258.5|258.4|2531
1637319940000|2021-11-19 11:05:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|930
1637319950000|2021-11-19 11:05:50|||||||||1300
1637320050000|2021-11-19 11:07:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.1|5290
1637320060000|2021-11-19 11:07:40|258.2|258.1|258.1|258|258.2|258.1|258.1|258|2590
1637320080000|2021-11-19 11:08:00|||||||||2042
1637320100000|2021-11-19 11:08:20|258|257.9|258|257.9|258|257.9|258|257.9|16821
1637320120000|2021-11-19 11:08:40|||||||||166
1637320130000|2021-11-19 11:08:50|258.1||258.1||258.1||258.1||7490
1637320180000|2021-11-19 11:09:40|258.2|258|258.2|258|258.2|258.1|258.1|258|26013
1637320200000|2021-11-19 11:10:00|258.1||258.2||258.2||258.1||2500
1637320210000|2021-11-19 11:10:10|258.1|257.9|258.1|257.9|258.1|257.9|258|257.9|13172
1637320290000|2021-11-19 11:11:30|258.2|258|258.3|258.1|258.3|258.1|258.2|258|14015
1637320310000|2021-11-19 11:11:50|258.4|258.2|258.4|258.3|258.4|258.3|258.4|258.2|6494
1637320320000|2021-11-19 11:12:00|||||||||1000
1637320380000|2021-11-19 11:13:00|258.3|258.2|258.3|258.2|258.4|258.3|258.3|258.2|21801
1637320390000|2021-11-19 11:13:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1637320400000|2021-11-19 11:13:20|258.3||258.2||258.3||258.2||0
1637320430000|2021-11-19 11:13:50|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|3312
1637320440000|2021-11-19 11:14:00|||||||||500
1637320450000|2021-11-19 11:14:10|258.1|258|258.2|258|258.2|258|258.1|258|12679
1637320470000|2021-11-19 11:14:30||258.1||258||258.1||258|0
1637320480000|2021-11-19 11:14:40||258.1||258.1||258.1||258.1|0
1637320510000|2021-11-19 11:15:10|258.3||258.3||258.3||258.2||943
1637320540000|2021-11-19 11:15:40|258.2||258.2||258.2||258.2||1133
1637320560000|2021-11-19 11:16:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.1|6192
1637320620000|2021-11-19 11:17:00|258.4||258.3||258.4||258.3||5542
1637320640000|2021-11-19 11:17:20|258.4||258.3||258.4||258.3||20000
1637320650000|2021-11-19 11:17:30|258.4||258.4||258.4||258.3||11634
1637320660000|2021-11-19 11:17:40||258.3||258.3||258.3||258.3|0
1637320680000|2021-11-19 11:18:00|258.5|258.4|258.3|258.2|258.5|258.4|258.3|258.2|19078
1637320700000|2021-11-19 11:18:20|258.4||258.4||258.4||258.4||1162
1637320710000|2021-11-19 11:18:30|258.3|258.3|258.4|258.3|258.4|258.3|258.3|258.3|600
1637320720000|2021-11-19 11:18:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|1162
1637320760000|2021-11-19 11:19:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|1161
1637320770000|2021-11-19 11:19:30|258.5||258.5||258.5||258.5||2539
1637320780000|2021-11-19 11:19:40|258.4||258.4||258.4||258.4||0
1637320800000|2021-11-19 11:20:00|258.5||258.4||258.5||258.4||11497
1637320810000|2021-11-19 11:20:10|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|10547
1637320830000|2021-11-19 11:20:30||258.1||258.1||258.1||258.1|14300
1637320840000|2021-11-19 11:20:40|258.2||258.2||258.2||258.2||0
1637320950000|2021-11-19 11:22:30|||||||||3000
1637321000000|2021-11-19 11:23:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|1163
1637321010000|2021-11-19 11:23:30||258.1||258.1||258.1||258.1|528
1637321020000|2021-11-19 11:23:40||258.2||258.2||258.2||258.2|0
1637321040000|2021-11-19 11:24:00|258.2|258.1|258.3|258.1|258.3|258.2|258.2|258.1|8119
1637321050000|2021-11-19 11:24:10|258.2||258.2||258.2||258.2||0
1637321130000|2021-11-19 11:25:30|258.3||258.3||258.3||258.3||1162
1637321140000|2021-11-19 11:25:40||258.2||258.2||258.2||258.2|0
1637321160000|2021-11-19 11:26:00|258.4||258.3||258.4||258.3||0
1637321170000|2021-11-19 11:26:10|258.4||258.4||258.4||258.3||9
1637321200000|2021-11-19 11:26:40|258.3|258.3|258.3|258.2|258.3|258.3|258.3|258.2|1000
1637321210000|2021-11-19 11:26:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|1819
1637321430000|2021-11-19 11:30:30|258.3|258.2|258.3|258.2|258.4|258.3|258.3|258.2|14360
1637321440000|2021-11-19 11:30:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|743
1637321450000|2021-11-19 11:30:50|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|562
1637321490000|2021-11-19 11:31:30||258.3||258.4||258.4||258.3|15431
1637321530000|2021-11-19 11:32:10|258.6||258.6||258.6||258.6||1916
1637321550000|2021-11-19 11:32:30|258.5||258.5||258.5||258.5||0
1637321590000|2021-11-19 11:33:10|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|997
1637321650000|2021-11-19 11:34:10|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|1772
1637321670000|2021-11-19 11:34:30|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|5783
1637321700000|2021-11-19 11:35:00|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|3962
1637321730000|2021-11-19 11:35:30|258.4|258.2|258.3|258.2|258.4|258.2|258.3|258.2|3282
1637321750000|2021-11-19 11:35:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|1162
1637321770000|2021-11-19 11:36:10|||||||||300
1637321950000|2021-11-19 11:39:10|||||||||4591
1637322020000|2021-11-19 11:40:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|11915
1637322050000|2021-11-19 11:40:50|||||||||339
1637322060000|2021-11-19 11:41:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|7607
1637322080000|2021-11-19 11:41:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|0
1637322090000|2021-11-19 11:41:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1637322100000|2021-11-19 11:41:40|258.3||258.3||258.3||258.3||0
1637322190000|2021-11-19 11:43:10|258.2|258.2|258.3|258.1|258.3|258.2|258.2|258.1|10457
1637322210000|2021-11-19 11:43:30||258.2||258.2||258.2||258.2|0
1637322240000|2021-11-19 11:44:00|258.4||258.4||258.4||258.4||4361
1637322250000|2021-11-19 11:44:10|258.5|258.3|258.5|258.3|258.5|258.3|258.4|258.3|14855
1637322260000|2021-11-19 11:44:20|258.4||258.4||258.4||258.4||0
1637322270000|2021-11-19 11:44:30|258.5||258.5||258.5||258.5||2972
1637322290000|2021-11-19 11:44:50||258.4||258.3||258.4||258.3|200
1637322300000|2021-11-19 11:45:00|258.4||258.4||258.4||258.4||0
1637322350000|2021-11-19 11:45:50|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|6819
1637322360000|2021-11-19 11:46:00|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.3|17960
1637322380000|2021-11-19 11:46:20|258.4||258.4||258.4||258.4||0
1637322420000|2021-11-19 11:47:00||258.2||258.2||258.2||258.2|2161
1637322460000|2021-11-19 11:47:40||258.3||258.3||258.3||258.2|970
1637322550000|2021-11-19 11:49:10|258.3|258.2|258.3|258.2|258.4|258.3|258.3|258.2|6331
1637322590000|2021-11-19 11:49:50||258.1||258.1||258.1||258.1|2793
1637322600000|2021-11-19 11:50:00|258.2||258.2||258.2||258.2||0
1637322630000|2021-11-19 11:50:30|||||||||6370
1637322660000|2021-11-19 11:51:00|||||||||1802
1637322700000|2021-11-19 11:51:40|258.1|258|258.2|258|258.2|258|258.1|258|9461
1637322710000|2021-11-19 11:51:50|258.1||258.1||258.1||258.1||15000
1637322720000|2021-11-19 11:52:00|258.2|258.1|258.2|258|258.2|258.1|258.2|258|9600
1637322740000|2021-11-19 11:52:20||258.1||258.1||258.1||258.1|0
1637322760000|2021-11-19 11:52:40|258.1|258|258.1|258|258.1|258|258.1|258|2843
1637322780000|2021-11-19 11:53:00|258|257.9|258|257.9|258|257.9|258|257.9|11987
1637322800000|2021-11-19 11:53:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|3207
1637322840000|2021-11-19 11:54:00|258|257.9|258|257.8|258|257.9|258|257.8|0
1637322870000|2021-11-19 11:54:30||257.9||257.8||257.9||257.8|387
1637322900000|2021-11-19 11:55:00|257.9|257.7|257.8|257.7|257.9|257.7|257.8|257.7|14500
1637322910000|2021-11-19 11:55:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|1803
1637322920000|2021-11-19 11:55:20|||||||||7509
1637322940000|2021-11-19 11:55:40|258||257.9||258||257.9||20260
1637322950000|2021-11-19 11:55:50|258||258||258||257.9||3309
1637322960000|2021-11-19 11:56:00|257.9||257.9||257.9||257.9||0
1637323020000|2021-11-19 11:57:00|258||257.9||258||257.9||1164
1637323060000|2021-11-19 11:57:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|8381
1637323140000|2021-11-19 11:59:00|257.9|257.8|258|257.8|258|257.8|257.8|257.7|14722
1637323150000|2021-11-19 11:59:10|257.9|257.9|258|257.9|258|257.9|257.9|257.8|13099
1637323160000|2021-11-19 11:59:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|0
1637323190000|2021-11-19 11:59:50|258|257.9|258|257.9|258|257.9|258|257.9|650
1637323200000|2021-11-19 12:00:00|258.1||258||258.1||258||0
1637323210000|2021-11-19 12:00:10|258.1||258.1||258.1||258||0
1637323220000|2021-11-19 12:00:20|258||258||258||258||0
1637323270000|2021-11-19 12:01:10|||||||||4000
1637323350000|2021-11-19 12:02:30||257.8||257.8||257.8||257.8|12069
1637323360000|2021-11-19 12:02:40||257.9||257.9||257.9||257.9|0
1637323400000|2021-11-19 12:03:20|||||||||500
1637323500000|2021-11-19 12:05:00|258.1|258|258.1|257.9|258.1|258|258|257.9|19584
1637323510000|2021-11-19 12:05:10|258||258||258||258||0
1637323520000|2021-11-19 12:05:20|258.1||258.1||258.1||258.1||0
1637323530000|2021-11-19 12:05:30|258||258.1||258.1||258||1164
1637323540000|2021-11-19 12:05:40|258||258||258||258||0
1637323570000|2021-11-19 12:06:10|258.1|258|258.1|258|258.2|258|258.1|258|3372
1637323580000|2021-11-19 12:06:20|258.2||258.1||258.2||258.1||0
1637323600000|2021-11-19 12:06:40|258.2||258.1||258.2||258.1||1361
1637323670000|2021-11-19 12:07:50|258.2||258.1||258.2||258.1||3284
1637323680000|2021-11-19 12:08:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|117
1637323700000|2021-11-19 12:08:20|258.1|258|258.2|258|258.2|258|258.1|258|11087
1637323750000|2021-11-19 12:09:10|258.1||258.1||258.1||258.1||0
1637323770000|2021-11-19 12:09:30|258.2||258.2||258.2||258.2||0
1637323780000|2021-11-19 12:09:40||258.1||258.1||258.1||258.1|0
1637323800000|2021-11-19 12:10:00|258.1|258|258.1|258|258.2|258.1|258.1|258|13884
1637323980000|2021-11-19 12:13:00|258|257.9|258|257.9|258|257.9|258|257.9|10430
1637323990000|2021-11-19 12:13:10|258.1|258|258.1|257.9|258.1|258|258.1|257.9|8839
1637324000000|2021-11-19 12:13:20|258.2|258|258.1|258|258.2|258|258.1|258|22566
1637324010000|2021-11-19 12:13:30|258.2||258.2||258.2||258.2||7
1637324110000|2021-11-19 12:15:10|258.1||258.1||258.1||258.1||0
1637324120000|2021-11-19 12:15:20|258.2||258.1||258.2||258.1||6558
1637324200000|2021-11-19 12:16:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|12598
1637324210000|2021-11-19 12:16:50|258.1|258|258.1|258|258.1|258|258.1|258|13160
1637324220000|2021-11-19 12:17:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|1646
1637324230000|2021-11-19 12:17:10||258||258||258.1||258|5058
1637324340000|2021-11-19 12:19:00|258.1|258.1|258.2|258.1|258.2|258.1|258.1|258.1|6180
1637324350000|2021-11-19 12:19:10|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|4777
1637324370000|2021-11-19 12:19:30|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|5062
1637324440000|2021-11-19 12:20:40|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.2|22460
1637324600000|2021-11-19 12:23:20|||||||||400
1637324620000|2021-11-19 12:23:40|||||||||1350
1637324700000|2021-11-19 12:25:00|||||||||2000
1637324740000|2021-11-19 12:25:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|15842
1637324820000|2021-11-19 12:27:00|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|1214
1637324830000|2021-11-19 12:27:10|258.7||258.6||258.7||258.6||6278
1637324890000|2021-11-19 12:28:10|||||||||60
1637324940000|2021-11-19 12:29:00|||||||||8000
1637324970000|2021-11-19 12:29:30|||||||||80
1637325010000|2021-11-19 12:30:10|258.7||258.6||258.7||258.6||5000
1637325070000|2021-11-19 12:31:10|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.5|14691
1637325080000|2021-11-19 12:31:20|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|16197
1637325150000|2021-11-19 12:32:30|258.6|258.6|258.6|258.5|258.6|258.6|258.6|258.5|3750
1637325200000|2021-11-19 12:33:20|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|3094
1637325210000|2021-11-19 12:33:30|258.6|258.5|258.6|258.5|258.7|258.6|258.6|258.5|1228
1637325230000|2021-11-19 12:33:50|258.7||258.7||258.7||258.7||2249
1637325270000|2021-11-19 12:34:30||258.6||258.6||258.6||258.6|0
1637325280000|2021-11-19 12:34:40|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|10335
1637325300000|2021-11-19 12:35:00|258.8||258.8||258.8||258.8||2527
1637325310000|2021-11-19 12:35:10||258.7||258.7||258.7||258.7|0
1637325320000|2021-11-19 12:35:20|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|3110
1637325330000|2021-11-19 12:35:30|258.8|258.7|258.8|258.7|258.8|258.8|258.8|258.7|701
1637325340000|2021-11-19 12:35:40|258.9||258.9||258.9||258.9||715
1637325350000|2021-11-19 12:35:50|||||||||200
1637325360000|2021-11-19 12:36:00|258.8|258.6|258.7|258.6|258.8|258.6|258.7|258.6|10846
1637325380000|2021-11-19 12:36:20|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|1606
1637325390000|2021-11-19 12:36:30|258.7|258.6|258.7|258.5|258.7|258.6|258.7|258.5|2550
1637325400000|2021-11-19 12:36:40||258.6||258.5||258.6||258.5|0
1637325410000|2021-11-19 12:36:50|258.6||258.6||258.6||258.6||2414
1637325420000|2021-11-19 12:37:00|258.7||258.7||258.7||258.7||0
1637325430000|2021-11-19 12:37:10|258.6||258.6||258.6||258.6||0
1637325480000|2021-11-19 12:38:00|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|4711
1637325610000|2021-11-19 12:40:10|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.4|17080
1637325620000|2021-11-19 12:40:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|10692
1637325670000|2021-11-19 12:41:10|||||||||5500
1637325840000|2021-11-19 12:44:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|0
1637325850000|2021-11-19 12:44:10|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.3|22324
1637325860000|2021-11-19 12:44:20|258.6|258.5|258.6|258.4|258.6|258.5|258.5|258.4|27799
1637325870000|2021-11-19 12:44:30||258.5||258.5||258.5||258.5|0
1637326090000|2021-11-19 12:48:10|258.7|258.6|258.7|258.6|258.7|258.6|258.6|258.5|15562
1637326120000|2021-11-19 12:48:40|||||||||2253
1637326260000|2021-11-19 12:51:00|258.6|258.5|258.6|258.5|258.7|258.6|258.6|258.5|19661
1637326270000|2021-11-19 12:51:10|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|6478
1637326300000|2021-11-19 12:51:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|10885
1637326340000|2021-11-19 12:52:20|||||||||1
1637326590000|2021-11-19 12:56:30|258.5|258.4|258.5|258.4|258.5|258.4|258.4|258.3|16660
1637326600000|2021-11-19 12:56:40|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|5711
1637326620000|2021-11-19 12:57:00|258.4||258.4||258.4||258.4||0
1637326630000|2021-11-19 12:57:10|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|2979
1637326640000|2021-11-19 12:57:20|258.4||258.3||258.4||258.3||4303
1637326650000|2021-11-19 12:57:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1637326700000|2021-11-19 12:58:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|15267
1637326740000|2021-11-19 12:59:00|258.4||258.3||258.4||258.3||9088
1637326750000|2021-11-19 12:59:10|258.4||258.3||258.4||258.3||0
1637326760000|2021-11-19 12:59:20|258.4||258.3||258.4||258.3||599
1637326790000|2021-11-19 12:59:50|||||||||3600
1637326800000|2021-11-19 13:00:00|||||||||6490
1637326830000|2021-11-19 13:00:30|||||||||4000
1637326910000|2021-11-19 13:01:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|6874
1637326970000|2021-11-19 13:02:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|23442
1637327050000|2021-11-19 13:04:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|6106
1637327110000|2021-11-19 13:05:10|258.1|258|258.1|258|258.1|258|258.1|258|18598
1637327120000|2021-11-19 13:05:20|258.2|258.1|258.2|258|258.2|258.1|258.1|258|6968
1637327200000|2021-11-19 13:06:40|258.1|258.1|258.2|258.1|258.2|258.1|258.1|258.1|0
1637327230000|2021-11-19 13:07:10|258.3||258.2||258.3||258.2||14344
1637327300000|2021-11-19 13:08:20|||||||||2000
1637327310000|2021-11-19 13:08:30|258.1|258|258.1|258|258.1|258|258.1|258|20723
1637327330000|2021-11-19 13:08:50|258.2||258.2||258.2||258.2||11165
1637327350000|2021-11-19 13:09:10||258.1||258.1||258.1||258.1|0
1637327360000|2021-11-19 13:09:20||258||258||258.1||258|5799
1637327370000|2021-11-19 13:09:30|258.1||258.1||258.1||258.1||0
1637327420000|2021-11-19 13:10:20|||||||||9318
1637327550000|2021-11-19 13:12:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|15595
1637327590000|2021-11-19 13:13:10|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|12708
1637327610000|2021-11-19 13:13:30|258.3||258.2||258.3||258.2||0
1637327690000|2021-11-19 13:14:50|258.1|258|258.1|258|258.1|258|258.1|258|18421
1637327700000|2021-11-19 13:15:00|258|257.9|258|257.9|258.1|257.9|258|257.9|7782
1637327710000|2021-11-19 13:15:10|258.1|258|258|257.9|258.1|258|258|257.9|2500
1637327740000|2021-11-19 13:15:40|258.1||258||258.1||258||12578
1637327770000|2021-11-19 13:16:10|||||||||100
1637327810000|2021-11-19 13:16:50|||||||||30000
1637327840000|2021-11-19 13:17:20|258.1|258|258.1|258|258.1|258|258.1|258|4164
1637328060000|2021-11-19 13:21:00|258.2|258.1|258.2|258|258.2|258.1|258.1|258|22114
1637328070000|2021-11-19 13:21:10||258.1||258.1||258.1||258|188
1637328090000|2021-11-19 13:21:30|258.1|258|258.2|258.1|258.2|258.1|258.1|258|13961
1637328110000|2021-11-19 13:21:50|||||||||2000
1637328120000|2021-11-19 13:22:00|258.1|258|258.1|258|258.1|258|258.1|258|4202
1637328130000|2021-11-19 13:22:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1637328140000|2021-11-19 13:22:20|258.1|258|258.1|258|258.1|258|258.1|258|6503
1637328160000|2021-11-19 13:22:40|||||||||2683
1637328170000|2021-11-19 13:22:50|||||||||80
1637328180000|2021-11-19 13:23:00|||||||||300
1637328190000|2021-11-19 13:23:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|778
1637328230000|2021-11-19 13:23:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|11217
1637328250000|2021-11-19 13:24:10|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|8952
1637328270000|2021-11-19 13:24:30|||||||||5000
1637328290000|2021-11-19 13:24:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|27699
1637328320000|2021-11-19 13:25:20|||||||||2000
1637328340000|2021-11-19 13:25:40||258.2||258.2||258.2||258.2|6890
1637328350000|2021-11-19 13:25:50||258.3||258.3||258.3||258.3|0
1637328360000|2021-11-19 13:26:00||258.2||258.2||258.2||258.2|0
1637328370000|2021-11-19 13:26:10||258.3||258.2||258.3||258.2|0
1637328390000|2021-11-19 13:26:30||258.3||258.3||258.3||258.3|0
1637328460000|2021-11-19 13:27:40|||||||||3246
1637328480000|2021-11-19 13:28:00|||||||||2136
1637328580000|2021-11-19 13:29:40|||||||||1500
1637328690000|2021-11-19 13:31:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|23678
1637328770000|2021-11-19 13:32:50|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|14072
1637328780000|2021-11-19 13:33:00|||||||||1
1637328790000|2021-11-19 13:33:10|||||||||2645
1637328830000|2021-11-19 13:33:50|258.3||258.2||258.3||258.2||0
1637328910000|2021-11-19 13:35:10|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|15749
1637328920000|2021-11-19 13:35:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|6410
1637328960000|2021-11-19 13:36:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|3665
1637329110000|2021-11-19 13:38:30|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.2|64844
1637329130000|2021-11-19 13:38:50|258.4||258.4||258.4||258.4||0
1637329200000|2021-11-19 13:40:00|258.5||258.5||258.5||258.5||73
1637329210000|2021-11-19 13:40:10|258.4|258.4|258.5|258.3|258.5|258.4|258.4|258.3|11485
1637329340000|2021-11-19 13:42:20||258.4||258.3||258.4||258.3|12481
1637329370000|2021-11-19 13:42:50|258.4||258.4||258.4||258.4||0
1637329420000|2021-11-19 13:43:40|258.3|258.2|258.4|258.2|258.4|258.2|258.3|258.2|14234
1637329430000|2021-11-19 13:43:50|258.5|258.3|258.4|258.3|258.5|258.3|258.4|258.3|18532
1637329590000|2021-11-19 13:46:30|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|10883
1637329620000|2021-11-19 13:47:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|7742
1637329630000|2021-11-19 13:47:10|258.5||258.5||258.5||258.5||706
1637329660000|2021-11-19 13:47:40||258.4||258.4||258.4||258.3|1950
1637329710000|2021-11-19 13:48:30|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|6976
1637329760000|2021-11-19 13:49:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|2731
1637329770000|2021-11-19 13:49:30|258.4||258.4||258.4||258.4||12590
1637329810000|2021-11-19 13:50:10|258.3|258.3|258.3|258.2|258.3|258.3|258.3|258.2|1468
1637329960000|2021-11-19 13:52:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|7775
1637330030000|2021-11-19 13:53:50|258.5|258.4|258.7|258.6|258.7|258.6|258.5|258.4|25383
1637330050000|2021-11-19 13:54:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|6823
1637330170000|2021-11-19 13:56:10|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|23930
1637330220000|2021-11-19 13:57:00|||||||||420
1637330230000|2021-11-19 13:57:10|258.7|258.6|258.8|258.6|258.8|258.6|258.7|258.6|5482
1637330240000|2021-11-19 13:57:20|258.7||258.7||258.7||258.7||0
1637330250000|2021-11-19 13:57:30|||||||||69
1637330260000|2021-11-19 13:57:40|258.8||258.8||258.8||258.8||0
1637330270000|2021-11-19 13:57:50|258.9|258.7|258.9|258.8|258.9|258.8|258.9|258.7|38727
1637330370000|2021-11-19 13:59:30|259|258.9|259.1|258.9|259.1|259|259|258.9|38815
1637330380000|2021-11-19 13:59:40||259||258.9||259||258.9|0
1637330400000|2021-11-19 14:00:00|259||259||259.1||259||0
1637330440000|2021-11-19 14:00:40||258.8||258.8||258.8||258.8|9877
1637330450000|2021-11-19 14:00:50||258.9||258.9||258.9||258.9|0
1637330470000|2021-11-19 14:01:10|259.1|259|259.1|258.9|259.1|259|259.1|258.9|0
1637330480000|2021-11-19 14:01:20||259||259||259||259|0
1637330490000|2021-11-19 14:01:30||258.9||258.9||259||258.9|703
1637330500000|2021-11-19 14:01:40|259|258.8|259|258.9|259|258.9|259|258.8|8549
1637330550000|2021-11-19 14:02:30|259.1|259|259.1|259|259.1|259|259.1|259|796
1637330580000|2021-11-19 14:03:00||258.9||259||259||258.9|6444
1637330640000|2021-11-19 14:04:00|||||||||7381
1637330650000|2021-11-19 14:04:10|||||||||2815
1637330830000|2021-11-19 14:07:10|259|258.9|259|258.9|259|258.9|259|258.9|11640
1637330930000|2021-11-19 14:08:50|||||||||100
1637331090000|2021-11-19 14:11:30|259.1|259|259.2|259.1|259.2|259.1|259.1|259|30413
1637331170000|2021-11-19 14:12:50|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|11112
1637331180000|2021-11-19 14:13:00|259.4|259.3|259.4|259.3|259.4|259.3|259.3|259.2|12998
1637331190000|2021-11-19 14:13:10|259.5|259.4|259.6|259.4|259.6|259.5|259.5|259.4|37031
1637331200000|2021-11-19 14:13:20|259.5|259.5|259.6|259.5|259.6|259.5|259.5|259.4|7178
1637331210000|2021-11-19 14:13:30|259.7||259.6||259.7||259.6||4747
1637331220000|2021-11-19 14:13:40|259.7|259.6|259.6|259.4|259.7|259.6|259.6|259.4|12566
1637331230000|2021-11-19 14:13:50|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1637331260000|2021-11-19 14:14:20|259.6||259.6||259.7||259.6||1156
1637331270000|2021-11-19 14:14:30|259.7||259.7||259.7||259.7||0
1637331280000|2021-11-19 14:14:40|259.6|259.4|259.5|259.4|259.6|259.4|259.5|259.4|1527
1637331290000|2021-11-19 14:14:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|6367
1637331300000|2021-11-19 14:15:00|259.5|259.2|259.5|259.3|259.5|259.4|259.5|259.2|5444
1637331310000|2021-11-19 14:15:10||259.4||259.4||259.4||259.4|0
1637331320000|2021-11-19 14:15:20|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|7935
1637331330000|2021-11-19 14:15:30||259.5||259.5||259.5||259.4|0
1637331340000|2021-11-19 14:15:40||259.4||259.5||259.5||259.4|0
1637331360000|2021-11-19 14:16:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|3694
1637331370000|2021-11-19 14:16:10||259.5||259.6||259.6||259.5|0
1637331380000|2021-11-19 14:16:20|259.8||259.7||259.8||259.7||0
1637331390000|2021-11-19 14:16:30|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|1778
1637331400000|2021-11-19 14:16:40|259.5||259.5||259.5||259.5||9650
1637331410000|2021-11-19 14:16:50||259.3||259.3||259.4||259.3|173
1637331440000|2021-11-19 14:17:20|259.4||259.4||259.4||259.4||0
1637331460000|2021-11-19 14:17:40|259.5|259.2|259.5|259.3|259.5|259.3|259.5|259.2|2500
1637331470000|2021-11-19 14:17:50|259.4||259.4||259.5||259.4||444
1637331480000|2021-11-19 14:18:00|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.3|11914
1637331490000|2021-11-19 14:18:10|259.6||259.6||259.6||259.6||2002
1637331500000|2021-11-19 14:18:20|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1637331510000|2021-11-19 14:18:30|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.4|0
1637331520000|2021-11-19 14:18:40|259.5|259.5|259.6|259.5|259.6|259.5|259.5|259.5|1157
1637331540000|2021-11-19 14:19:00||259.4||259.4||259.4||259.4|2092
1637331570000|2021-11-19 14:19:30|259.5|259.3|259.4|259.3|259.5|259.3|259.4|259.3|3896
1637331590000|2021-11-19 14:19:50|259.5||259.4||259.5||259.4||0
1637331600000|2021-11-19 14:20:00|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.3|2619
1637331640000|2021-11-19 14:20:40|259.5|259.3|259.4|259.3|259.5|259.4|259.4|259.3|22243
1637331660000|2021-11-19 14:21:00|||||||||651
1637331670000|2021-11-19 14:21:10|259.5||259.5||259.5||259.5||316
1637331680000|2021-11-19 14:21:20|259.4||259.4||259.4||259.4||0
1637331730000|2021-11-19 14:22:10|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|8901
1637331740000|2021-11-19 14:22:20||259.1||259.1||259.1||259.1|59
1637331750000|2021-11-19 14:22:30||259.2||259.2||259.2||259.2|0
1637331760000|2021-11-19 14:22:40|259.4||259.3||259.4||259.3||0
1637331780000|2021-11-19 14:23:00||259.1||259.1||259.1||259.1|0
1637331830000|2021-11-19 14:23:50|259.2||259.2||259.2||259.2||0
1637331840000|2021-11-19 14:24:00|259.1|259|259.1|259|259.1|259|259.1|259|1374
1637331850000|2021-11-19 14:24:10|259.2|259.1|259.2|259|259.2|259.1|259.2|259|1086
1637331860000|2021-11-19 14:24:20|259.1||259.1||259.1||259.1||0
1637331870000|2021-11-19 14:24:30|||||||||30864
1637331880000|2021-11-19 14:24:40|259|258.9|259|258.9|259|258.9|259|258.9|29196
1637331890000|2021-11-19 14:24:50|259.1|259|259.1|258.9|259.1|259|259|258.9|13130
1637331900000|2021-11-19 14:25:00|259|259|259.2|259|259.2|259|259|259|4907
1637331910000|2021-11-19 14:25:10||259.1||259.1||259.1||259.1|0
1637331930000|2021-11-19 14:25:30|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|9870
1637331940000|2021-11-19 14:25:40||259.2||259.2||259.2||259.2|0
1637331950000|2021-11-19 14:25:50|||||||||1800
1637331980000|2021-11-19 14:26:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|3943
1637332030000|2021-11-19 14:27:10|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|3208
1637332050000|2021-11-19 14:27:30||259.2||259.2||259.2||259.1|8623
1637332080000|2021-11-19 14:28:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|5313
1637332180000|2021-11-19 14:29:40|||||||||100
1637332190000|2021-11-19 14:29:50||259.2||259.3||259.3||259.2|30390
1637332200000|2021-11-19 14:30:00|259.5||259.4||259.5||259.4||0
1637332220000|2021-11-19 14:30:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|7284
1637332230000|2021-11-19 14:30:30|259.4||259.4||259.4||259.4||0
1637332240000|2021-11-19 14:30:40|259.3|259.1|259.3|259.1|259.3|259.2|259.2|259.1|11501
1637332250000|2021-11-19 14:30:50|259.4|259.2|259.3|259.2|259.4|259.3|259.3|259.2|28639
1637332270000|2021-11-19 14:31:10|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|17958
1637332280000|2021-11-19 14:31:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|5558
1637332310000|2021-11-19 14:31:50|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|33941
1637332320000|2021-11-19 14:32:00|259.5||259.4||259.5||259.4||0
1637332370000|2021-11-19 14:32:50|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.3|31890
1637332380000|2021-11-19 14:33:00|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|1676
1637332390000|2021-11-19 14:33:10||259.3||259.3||259.3||259.3|0
1637332400000|2021-11-19 14:33:20|259.4||259.4||259.4||259.4||0
1637332420000|2021-11-19 14:33:40|259.5||259.4||259.5||259.4||0
1637332430000|2021-11-19 14:33:50|259.3|259.2|259.5|259.3|259.5|259.4|259.3|259.2|34856
1637332480000|2021-11-19 14:34:40|259.4||259.5||259.5||259.4||760
1637332490000|2021-11-19 14:34:50|259.6|259.4|259.5|259.4|259.6|259.5|259.5|259.3|37937
1637332500000|2021-11-19 14:35:00|259.6||259.6||259.6||259.6||0
1637332510000|2021-11-19 14:35:10|259.5|259.3|259.5|259.3|259.5|259.3|259.4|259.3|3510
1637332520000|2021-11-19 14:35:20||259.4||259.4||259.4||259.4|0
1637332540000|2021-11-19 14:35:40|||||||||349
1637332550000|2021-11-19 14:35:50|259.4|259.3|259.5|259.3|259.5|259.4|259.4|259.3|30131
1637332560000|2021-11-19 14:36:00|259.4||259.4||259.4||259.4||0
1637332580000|2021-11-19 14:36:20|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|4287
1637332590000|2021-11-19 14:36:30||259.2||259.2||259.2||259.2|758
1637332610000|2021-11-19 14:36:50|259.3|259.3|259.3|259.2|259.3|259.3|259.3|259.2|25067
1637332620000|2021-11-19 14:37:00|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|817
1637332650000|2021-11-19 14:37:30|259.1|259|259.1|259|259.1|259|259.1|259|3292
1637332670000|2021-11-19 14:37:50|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259|46544
1637332710000|2021-11-19 14:38:30|259.1|259|259.1|259|259.1|259|259.1|259|6364
1637332720000|2021-11-19 14:38:40|259.2|259.1|259.2|259|259.2|259.1|259.2|259|26362
1637332730000|2021-11-19 14:38:50|259.3|259.1|259.2|259.1|259.3|259.2|259.2|259.1|55466
1637332740000|2021-11-19 14:39:00|259.3||259.3||259.3||259.3||0
1637332750000|2021-11-19 14:39:10|259.2||259.2||259.2||259.2||0
1637332770000|2021-11-19 14:39:30||259||259||259||259|4385
1637332790000|2021-11-19 14:39:50||259.1||259.1||259.1||259.1|23014
1637332800000|2021-11-19 14:40:00|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.1|19000
1637332810000|2021-11-19 14:40:10|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|4883
1637332820000|2021-11-19 14:40:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|1169
1637332830000|2021-11-19 14:40:30||259.1||259.1||259.1||259.1|0
1637332840000|2021-11-19 14:40:40|259.2||259.2||259.2||259.2||0
1637332850000|2021-11-19 14:40:50|259.1|259|259.2|259|259.2|259.1|259.1|259|21661
1637332860000|2021-11-19 14:41:00|259.3|259.1|259.3|259.1|259.3|259.1|259.3|259.1|0
1637332870000|2021-11-19 14:41:10||259.2||259.2||259.2||259.2|0
1637332880000|2021-11-19 14:41:20|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|6339
1637332900000|2021-11-19 14:41:40|259.2||259.3||259.3||259.2||843
1637332910000|2021-11-19 14:41:50|259.4|259.2|259.5|259.3|259.5|259.3|259.4|259.2|46411
1637332920000|2021-11-19 14:42:00||259.4||259.4||259.4||259.4|0
1637332930000|2021-11-19 14:42:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|0
1637332940000|2021-11-19 14:42:20|259.7||259.6||259.7||259.6||0
1637332950000|2021-11-19 14:42:30|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|6049
1637332960000|2021-11-19 14:42:40|259.5||259.5||259.5||259.5||0
1637332970000|2021-11-19 14:42:50|259.6|259.5|259.6|259.4|259.6|259.5|259.5|259.4|13693
1637332980000|2021-11-19 14:43:00|259.7|259.5|259.6|259.5|259.7|259.5|259.6|259.5|0
1637332990000|2021-11-19 14:43:10|259.7|259.4|259.6|259.4|259.7|259.4|259.6|259.4|0
1637333020000|2021-11-19 14:43:40|259.5||259.5||259.5||259.5||0
1637333030000|2021-11-19 14:43:50|259.6|259.3|259.6|259.4|259.6|259.5|259.5|259.3|39230
1637333040000|2021-11-19 14:44:00||259.5||259.5||259.5||259.5|0
1637333060000|2021-11-19 14:44:20|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|22763
1637333070000|2021-11-19 14:44:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.6|6520
1637333090000|2021-11-19 14:44:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|29348
1637333100000|2021-11-19 14:45:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|0
1637333110000|2021-11-19 14:45:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|3453
1637333130000|2021-11-19 14:45:30|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|7860
1637333150000|2021-11-19 14:45:50|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|38698
1637333160000|2021-11-19 14:46:00|259.7|259.5|259.6|259.5|259.8|259.5|259.6|259.5|5131
1637333170000|2021-11-19 14:46:10|259.5|259.4|259.6|259.4|259.6|259.5|259.5|259.4|3922
1637333210000|2021-11-19 14:46:50||259.5||259.5||259.5||259.5|29540
1637333220000|2021-11-19 14:47:00|259.7||259.7||259.7||259.7||2769
1637333260000|2021-11-19 14:47:40|259.6||259.6||259.6||259.6||0
1637333270000|2021-11-19 14:47:50|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|36705
1637333280000|2021-11-19 14:48:00|259.7||259.6||259.7||259.6||0
1637333290000|2021-11-19 14:48:10|259.7|259.4|259.7|259.6|259.8|259.6|259.7|259.4|16622
1637333300000|2021-11-19 14:48:20||259.5||259.5||259.5||259.5|1156
1637333310000|2021-11-19 14:48:30|259.6||259.6||259.6||259.6||0
1637333320000|2021-11-19 14:48:40||259.4||259.5||259.5||259.4|5229
1637333330000|2021-11-19 14:48:50|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|39699
1637333340000|2021-11-19 14:49:00||259.6||259.6||259.6||259.6|1060
1637333380000|2021-11-19 14:49:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|3156
1637333390000|2021-11-19 14:49:50|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|39175
1637333450000|2021-11-19 14:50:50|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|38339
1637333460000|2021-11-19 14:51:00|259.7|259.7|259.7|259.6|259.8|259.7|259.7|259.6|34787
1637333470000|2021-11-19 14:51:10|259.8||259.8||259.8||259.7||0
1637333480000|2021-11-19 14:51:20|259.7|259.5|259.7|259.5|259.8|259.5|259.7|259.5|2263
1637333500000|2021-11-19 14:51:40|259.6|259.4|259.6|259.5|259.6|259.5|259.6|259.4|11775
1637333510000|2021-11-19 14:51:50|259.7|259.4|259.7|259.5|259.7|259.6|259.6|259.4|29349
1637333520000|2021-11-19 14:52:00|259.6||259.7||259.7||259.6||0
1637333540000|2021-11-19 14:52:20|259.6|259.4|259.6|259.4|259.6|259.5|259.5|259.4|7379
1637333550000|2021-11-19 14:52:30||259.5||259.5||259.5||259.5|0
1637333560000|2021-11-19 14:52:40|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|12590
1637333570000|2021-11-19 14:52:50|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|32801
1637333580000|2021-11-19 14:53:00|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|1392
1637333590000|2021-11-19 14:53:10|259.8||259.7||259.8||259.7||0
1637333600000|2021-11-19 14:53:20||259.5||259.6||259.6||259.5|719
1637333610000|2021-11-19 14:53:30||259.5||259.5||259.5||259.5|3708
1637333620000|2021-11-19 14:53:40|259.6||259.6||259.6||259.6||0
1637333630000|2021-11-19 14:53:50|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|31118
1637333660000|2021-11-19 14:54:20|259.8|259.6|259.8|259.7|259.8|259.7|259.8|259.6|11724
1637333670000|2021-11-19 14:54:30|259.9|259.6|259.8|259.6|259.9|259.6|259.7|259.6|5870
1637333680000|2021-11-19 14:54:40|259.7||259.8||259.8||259.7||24455
1637333690000|2021-11-19 14:54:50|259.7|259.7|259.8|259.6|259.8|259.7|259.7|259.6|29126
1637333700000|2021-11-19 14:55:00|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|6748
1637333750000|2021-11-19 14:55:50|259.8|259.6|259.7|259.6|259.8|259.7|259.7|259.6|31172
1637333760000|2021-11-19 14:56:00|259.8||259.8||259.8||259.8||2
1637333780000|2021-11-19 14:56:20|259.7||259.8||259.8||259.7||0
1637333800000|2021-11-19 14:56:40|259.7|259.7|259.8|259.6|259.8|259.7|259.7|259.6|2500
1637333810000|2021-11-19 14:56:50|259.9|259.7|259.8|259.7|259.9|259.8|259.8|259.7|33943
1637333820000|2021-11-19 14:57:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|9
1637333830000|2021-11-19 14:57:10|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|5909
1637333860000|2021-11-19 14:57:40|259.8||259.8||259.9||259.8||0
1637333870000|2021-11-19 14:57:50|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|33725
1637333880000|2021-11-19 14:58:00||259.8||259.8||259.8||259.8|0
1637333890000|2021-11-19 14:58:10||259.7||259.7||259.7||259.7|6250
1637333900000|2021-11-19 14:58:20||259.8||259.8||259.8||259.8|0
1637333920000|2021-11-19 14:58:40||259.7||259.7||259.7||259.7|0
1637333930000|2021-11-19 14:58:50|260|259.8|260|259.9|260|259.9|259.9|259.8|39414
1637333940000|2021-11-19 14:59:00|||||||||414
1637333990000|2021-11-19 14:59:50|260.2|260|260.1|260|260.2|260|260|260|34452
1637334000000|2021-11-19 15:00:00|260|259.9|260|259.8|260|259.9|260|259.8|11400
1637334010000|2021-11-19 15:00:10||259.9||259.8||259.9||259.8|0
1637334020000|2021-11-19 15:00:20|259.9|259.7|259.8|259.7|259.9|259.8|259.8|259.7|161
1637334030000|2021-11-19 15:00:30|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|9429
1637334040000|2021-11-19 15:00:40||259.8||259.8||259.8||259.7|0
1637334050000|2021-11-19 15:00:50|260||260||260||260||623
1637334060000|2021-11-19 15:01:00||259.9||259.8||259.9||259.8|649
1637334070000|2021-11-19 15:01:10|259.9||260||260||259.9||3865
1637334080000|2021-11-19 15:01:20|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|0
1637334110000|2021-11-19 15:01:50||259.8||259.8||259.8||259.8|980
1637334120000|2021-11-19 15:02:00|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|2406
1637334130000|2021-11-19 15:02:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.6|15
1637334170000|2021-11-19 15:02:50|259.9||259.8||259.9||259.8||16551
1637334180000|2021-11-19 15:03:00|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|6576
1637334220000|2021-11-19 15:03:40|||||||||1614
1637334230000|2021-11-19 15:03:50||259.5||259.6||259.6||259.5|0
1637334250000|2021-11-19 15:04:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|5631
1637334260000|2021-11-19 15:04:20||259.4||259.4||259.4||259.4|1156
1637334270000|2021-11-19 15:04:30|259.5|259.5|259.5|259.4|259.6|259.5|259.5|259.3|1
1637334280000|2021-11-19 15:04:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|4681
1637334290000|2021-11-19 15:04:50|||||||||2314
1637334370000|2021-11-19 15:06:10|259.5|259.4|259.5|259.4|259.6|259.4|259.5|259.4|10160
1637334390000|2021-11-19 15:06:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|934
1637334500000|2021-11-19 15:08:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|11531
1637334540000|2021-11-19 15:09:00|259.6|259.5|259.5|259.3|259.6|259.5|259.5|259.3|30868
1637334600000|2021-11-19 15:10:00|259.4|259.2|259.3|259.2|259.4|259.2|259.3|259.2|14764
1637334630000|2021-11-19 15:10:30||259.1||259.1||259.2||259.1|10548
1637334640000|2021-11-19 15:10:40|259.2||259.2||259.2||259.2||0
1637334690000|2021-11-19 15:11:30|259.3|258.9|259.1|258.9|259.3|259|259|258.9|82769
1637334700000|2021-11-19 15:11:40|259|259|259|258.9|259|259|259|258.9|6997
1637334710000|2021-11-19 15:11:50|259.1|259|259.1|258.9|259.1|259|259|258.9|17247
1637334730000|2021-11-19 15:12:10|259|259|259.1|258.9|259.1|259|259|258.9|15901
1637334750000|2021-11-19 15:12:30|259||259.1||259.1||259||2
1637334760000|2021-11-19 15:12:40|259|259|259.1|258.9|259.1|259|259|258.9|1321
1637334810000|2021-11-19 15:13:30|259|258.8|259|258.8|259|258.8|259|258.8|12597
1637334830000|2021-11-19 15:13:50||258.9||258.8||258.9||258.8|0
1637334850000|2021-11-19 15:14:10|258.9|258.9|258.9|258.8|258.9|258.9|258.9|258.8|7091
1637334860000|2021-11-19 15:14:20|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|8077
1637334870000|2021-11-19 15:14:30|258.8|258.8|258.8|258.7|258.9|258.8|258.8|258.7|10999
1637334930000|2021-11-19 15:15:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|8282
1637334940000|2021-11-19 15:15:40||258.5||258.5||258.6||258.5|2136
1637334950000|2021-11-19 15:15:50|258.6|258.4|258.6|258.4|258.6|258.4|258.6|258.4|0
1637334960000|2021-11-19 15:16:00|258.7|258.5|258.6|258.5|258.7|258.5|258.6|258.5|835
1637334970000|2021-11-19 15:16:10|258.5|258.4|258.6|258.4|258.6|258.4|258.5|258.4|4449
1637334980000|2021-11-19 15:16:20||258.5||258.5||258.5||258.5|0
1637334990000|2021-11-19 15:16:30||258.4||258.4||258.4||258.4|0
1637335010000|2021-11-19 15:16:50||258.5||258.5||258.5||258.5|0
1637335020000|2021-11-19 15:17:00|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|13812
1637335030000|2021-11-19 15:17:10|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|14254
1637335040000|2021-11-19 15:17:20|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|16821
1637335050000|2021-11-19 15:17:30|258.9||258.9||258.9||258.9||0
1637335060000|2021-11-19 15:17:40|258.8||258.8||258.8||258.8||0
1637335150000|2021-11-19 15:19:10|258.9||258.9||258.9||258.9||0
1637335160000|2021-11-19 15:19:20|258.8||258.8||258.8||258.8||0
1637335170000|2021-11-19 15:19:30|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|4064
1637335180000|2021-11-19 15:19:40|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|7168
1637335190000|2021-11-19 15:19:50|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|7425
1637335250000|2021-11-19 15:20:50|258.5|258.4|258.6|258.4|258.6|258.5|258.5|258.4|19135
1637335260000|2021-11-19 15:21:00||258.5||258.4||258.5||258.4|0
1637335270000|2021-11-19 15:21:10||258.5||258.5||258.5||258.5|0
1637335290000|2021-11-19 15:21:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|19758
1637335300000|2021-11-19 15:21:40|||||||||1409
1637335310000|2021-11-19 15:21:50|||||||||36
1637335380000|2021-11-19 15:23:00|258.6|258.5|258.6|258.4|258.6|258.5|258.6|258.4|10490
1637335390000|2021-11-19 15:23:10||258.5||258.5||258.5||258.5|0
1637335400000|2021-11-19 15:23:20|258.7|258.6|258.7|258.5|258.7|258.6|258.7|258.5|7341
1637335470000|2021-11-19 15:24:30|258.6||258.7||258.7||258.6||1035
1637335550000|2021-11-19 15:25:50|258.6||258.7||258.7||258.6||8232
1637335600000|2021-11-19 15:26:40|258.6||258.7||258.7||258.6||1587
1637335710000|2021-11-19 15:28:30|258.6|258.6|258.6|258.5|258.6|258.6|258.6|258.5|4447
1637335720000|2021-11-19 15:28:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|15594
1637335760000|2021-11-19 15:29:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|27564
1637335790000|2021-11-19 15:29:50|||||||||22814
1637335860000|2021-11-19 15:31:00|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|14886
1637335870000|2021-11-19 15:31:10||258.4||258.4||258.4||258.4|0
1637335880000|2021-11-19 15:31:20||258.3||258.3||258.4||258.3|4599
1637335930000|2021-11-19 15:32:10||258.4||258.3||258.4||258.3|7189
1637335970000|2021-11-19 15:32:50||258.4||258.3||258.4||258.3|5000
1637336000000|2021-11-19 15:33:20|258.4|258.4|258.5|258.3|258.5|258.4|258.4|258.3|30942
1637336010000|2021-11-19 15:33:30|258.4|258.2|258.4|258.2|258.4|258.2|258.4|258.2|16652
1637336020000|2021-11-19 15:33:40||258.3||258.3||258.3||258.3|0
1637336030000|2021-11-19 15:33:50|||||||||2174
1637336040000|2021-11-19 15:34:00||258.2||258.2||258.2||258.2|1890
1637336140000|2021-11-19 15:35:40||258.3||258.3||258.3||258.3|1200
1637336150000|2021-11-19 15:35:50|||||||||10000
1637336160000|2021-11-19 15:36:00|258.5|258.4|258.5|258.4|258.5|258.4|258.4|258.3|2208
1637336240000|2021-11-19 15:37:20|||||||||10684
1637336300000|2021-11-19 15:38:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|7217
1637336320000|2021-11-19 15:38:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|3340
1637336330000|2021-11-19 15:38:50|||||||||6000
1637336340000|2021-11-19 15:39:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|1844
1637336380000|2021-11-19 15:39:40||258||258||258||258|0
1637336410000|2021-11-19 15:40:10|258.1|257.9|258.1|257.9|258.1|258|258|257.9|64636
1637336430000|2021-11-19 15:40:30||258||258||258||258|0
1637336440000|2021-11-19 15:40:40||257.9||258||258||257.9|5741
1637336450000|2021-11-19 15:40:50||257.9||257.9||257.9||257.9|305
1637336470000|2021-11-19 15:41:10|258||258||258||258||0
1637336480000|2021-11-19 15:41:20||257.8||257.9||257.9||257.8|8244
1637336520000|2021-11-19 15:42:00|257.9|257.8|258|257.9|258|257.9|257.9|257.8|18478
1637336530000|2021-11-19 15:42:10||257.8||257.9||257.9||257.8|3483
1637336550000|2021-11-19 15:42:30||257.8||257.8||257.8||257.8|11549
1637336560000|2021-11-19 15:42:40||257.9||257.9||257.9||257.9|0
1637336570000|2021-11-19 15:42:50|||||||||1107
1637336600000|2021-11-19 15:43:20|||||||||3551
1637336650000|2021-11-19 15:44:10|258.1|258|258|257.9|258.1|258|258|257.9|30882
1637336690000|2021-11-19 15:44:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|7239
1637336710000|2021-11-19 15:45:10|258|257.9|258|257.8|258|257.9|258|257.8|18573
1637336720000|2021-11-19 15:45:20|257.9||257.9||257.9||257.9||0
1637336730000|2021-11-19 15:45:30|||||||||400
1637336740000|2021-11-19 15:45:40|||||||||1827
1637336750000|2021-11-19 15:45:50|258||257.9||258||257.9||11767
1637336770000|2021-11-19 15:46:10|258||257.9||258||257.9||5193
1637336850000|2021-11-19 15:47:30|258|257.9|257.9|257.8|258|257.9|257.9|257.8|23310
1637336860000|2021-11-19 15:47:40|258||257.9||258||257.9||15000
1637336880000|2021-11-19 15:48:00|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|17164
1637336890000|2021-11-19 15:48:10|258|257.9|258|257.9|258|257.9|258|257.8|26046
1637336900000|2021-11-19 15:48:20||257.8||257.8||257.8||257.8|4860
1637336920000|2021-11-19 15:48:40|257.9||257.9||257.9||257.9||273
1637336970000|2021-11-19 15:49:30|258||258||258||257.9||15949
1637336990000|2021-11-19 15:49:50|257.9|257.9|257.9|257.8|257.9|257.9|257.9|257.8|3400
1637337000000|2021-11-19 15:50:00|258||257.9||258||257.9||0
1637337020000|2021-11-19 15:50:20|258||257.9||258||257.9||7450
1637337040000|2021-11-19 15:50:40|258|257.9|258|257.8|258|257.9|257.9|257.8|20208
1637337060000|2021-11-19 15:51:00||257.9||257.9||257.9||257.9|0
1637337070000|2021-11-19 15:51:10|258.1|258|258|257.9|258.1|258|258|257.9|31435
1637337080000|2021-11-19 15:51:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|11420
1637337090000|2021-11-19 15:51:30|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|17192
1637337100000|2021-11-19 15:51:40||257.7||257.7||257.7||257.7|0
1637337110000|2021-11-19 15:51:50||257.8||257.8||257.8||257.8|0
1637337120000|2021-11-19 15:52:00|257.8|257.7|257.9|257.7|257.9|257.7|257.8|257.7|5259
1637337170000|2021-11-19 15:52:50||257.8||257.7||257.8||257.7|10439
1637337180000|2021-11-19 15:53:00|257.8|257.8|257.9|257.8|257.9|257.8|257.8|257.8|13302
1637337220000|2021-11-19 15:53:40||257.7||257.7||257.7||257.7|2500
1637337230000|2021-11-19 15:53:50||257.8||257.8||257.8||257.8|0
1637337260000|2021-11-19 15:54:20|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|16722
1637337270000|2021-11-19 15:54:30|257.8|257.7|257.8|257.6|257.8|257.7|257.6|257.5|66061
1637337280000|2021-11-19 15:54:40||257.7||257.7||257.7||257.7|0
1637337290000|2021-11-19 15:54:50|||||||||300
1637337320000|2021-11-19 15:55:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|32121
1637337370000|2021-11-19 15:56:10|258|257.9|258.2|258|258.2|258.1|258|257.9|25320
1637337380000|2021-11-19 15:56:20|258.1|258.1|258.1|258|258.1|258.1|258.1|258|1832
1637337460000|2021-11-19 15:57:40|258|257.9|258.1|257.9|258.1|257.9|258|257.9|8737
1637337470000|2021-11-19 15:57:50|258|258|258.1|257.9|258.1|258|258|257.9|12004
1637337510000|2021-11-19 15:58:30|258|258|258|257.9|258|258|258|257.9|15636
1637337520000|2021-11-19 15:58:40|||||||||5000
1637337540000|2021-11-19 15:59:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|6237
1637337550000|2021-11-19 15:59:10|||||||||10000
1637337620000|2021-11-19 16:00:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|8582
1637337660000|2021-11-19 16:01:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|15898
1637337730000|2021-11-19 16:02:10|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|18256
1637337760000|2021-11-19 16:02:40|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|4601
1637337780000|2021-11-19 16:03:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|11559
1637337810000|2021-11-19 16:03:30|||||||||2000
1637337840000|2021-11-19 16:04:00|257.9|257.8|258|257.8|258|257.8|257.9|257.7|35192
1637337850000|2021-11-19 16:04:10|257.9|257.7|257.8|257.7|257.9|257.7|257.8|257.7|2725
1637337860000|2021-11-19 16:04:20|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|17398
1637337870000|2021-11-19 16:04:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|4925
1637337880000|2021-11-19 16:04:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|8066
1637337900000|2021-11-19 16:05:00|||||||||1200
1637337910000|2021-11-19 16:05:10|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|8962
1637337930000|2021-11-19 16:05:30|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|5004
1637337940000|2021-11-19 16:05:40||257.6||257.6||257.6||257.6|11990
1637337980000|2021-11-19 16:06:20|257.7|257.5|257.7|257.5|257.7|257.6|257.6|257.5|27319
1637337990000|2021-11-19 16:06:30|||||||||1000
1637338010000|2021-11-19 16:06:50|257.6|257.6|257.6|257.5|257.6|257.6|257.6|257.5|14978
1637338020000|2021-11-19 16:07:00|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|24008
1637338030000|2021-11-19 16:07:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2000
1637338040000|2021-11-19 16:07:20|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|4030
1637338050000|2021-11-19 16:07:30|257.5|257.4|257.5|257.3|257.5|257.4|257.4|257.3|30479
1637338060000|2021-11-19 16:07:40|257.4|257.4|257.5|257.3|257.5|257.4|257.4|257.3|16944
1637338100000|2021-11-19 16:08:20|257.4|257.4|257.4|257.3|257.4|257.4|257.4|257.3|1000
1637338110000|2021-11-19 16:08:30|257.3|257.2|257.3|257.2|257.4|257.2|257.3|257.2|11100
1637338120000|2021-11-19 16:08:40|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|13767
1637338140000|2021-11-19 16:09:00|257.3|257.3|257.4|257.3|257.4|257.3|257.3|257.2|7741
1637338160000|2021-11-19 16:09:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|34908
1637338170000|2021-11-19 16:09:30|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|8013
1637338350000|2021-11-19 16:12:30|257.4|257.4|257.5|257.3|257.5|257.4|257.4|257.3|5357
1637338410000|2021-11-19 16:13:30|257.4|257.4|257.5|257.4|257.5|257.4|257.4|257.3|6129
1637338420000|2021-11-19 16:13:40|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|4796
1637338470000|2021-11-19 16:14:30|257.4||257.5||257.5||257.4||910
1637338480000|2021-11-19 16:14:40|257.4|257.4|257.4|257.3|257.4|257.4|257.4|257.3|6548
1637338490000|2021-11-19 16:14:50|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|0
1637338500000|2021-11-19 16:15:00|257.4|257.2|257.5|257.3|257.5|257.3|257.4|257.2|0
1637338510000|2021-11-19 16:15:10|257.4|257.2|257.4|257.2|257.5|257.3|257.4|257.2|0
1637338530000|2021-11-19 16:15:30|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|0
1637338540000|2021-11-19 16:15:40|257.4|257.2|257.4|257.2|257.5|257.3|257.4|257.2|0
1637338550000|2021-11-19 16:15:50|257.5|257.3|257.4|257.2|257.5|257.3|257.4|257.2|0
1637338560000|2021-11-19 16:16:00|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|0
1637338570000|2021-11-19 16:16:10|257.5|257.3|257.6|257.3|257.6|257.3|257.5|257.2|0
1637338580000|2021-11-19 16:16:20|257.5|257.2|257.5|257.2|257.6|257.3|257.5|257.2|0
1637338590000|2021-11-19 16:16:30|257.6|257.3|257.5|257.2|257.6|257.3|257.5|257.2|0
1637338600000|2021-11-19 16:16:40|257.6|257.3|257.5|257.2|257.6|257.3|257.5|257.2|0
1637338610000|2021-11-19 16:16:50|257.6|257.3|257.5|257.2|257.6|257.3|257.5|257.2|0
1637338620000|2021-11-19 16:17:00|257.6|257.3|257.6|257.3|257.6|257.3|257.6|257.2|0
1637338630000|2021-11-19 16:17:10|257.5|257.2|257.5|257.2|257.5|257.2|257.5|257.2|0
1637338640000|2021-11-19 16:17:20|257.6|257.3|257.5|257.3|257.6|257.4|257.5|257.3|165
1637338650000|2021-11-19 16:17:30|257.6|257.4|257.5|257.3|257.6|257.4|257.5|257.3|0
1637338660000|2021-11-19 16:17:40|257.6|257.4|257.6|257.4|257.6|257.4|257.5|257.3|0
1637338670000|2021-11-19 16:17:50|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|0
1637338680000|2021-11-19 16:18:00|257.6|257.4|257.6|257.4|257.6|257.4|257.5|257.3|0
1637338690000|2021-11-19 16:18:10|257.5|257.3|257.5|257.3|257.6|257.4|257.5|257.3|1045
1637338700000|2021-11-19 16:18:20|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|0
1637338710000|2021-11-19 16:18:30|257.4|257.2|257.7|257.4|257.7|257.4|257.4|257.2|2412
1637338730000|2021-11-19 16:18:50|257.6||257.6||257.6||257.6||0
1637338740000|2021-11-19 16:19:00|257.7|257.5|257.8|257.5|257.8|257.5|257.7|257.4|1590
1637338750000|2021-11-19 16:19:10|257.7|257.4|257.8|257.5|257.8|257.5|257.7|257.4|0
1637338760000|2021-11-19 16:19:20|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|0
1637338770000|2021-11-19 16:19:30|257.8|257.6|257.6|257.4|257.8|257.6|257.6|257.4|0
1637338780000|2021-11-19 16:19:40|257.7|257.5|257.6|257.3|257.7|257.5|257.6|257.3|1165
1637338790000|2021-11-19 16:19:50|257.7|257.4|257.6|257.3|257.7|257.4|257.6|257.3|0
1637338800000|2021-11-19 16:20:00|257.7|257.4|257.6|257.3|257.7|257.4|257.6|257.3|0
1637338820000|2021-11-19 16:20:20|257.7|257.4|257.6|257.3|257.7|257.4|257.6|257.3|0
1637338830000|2021-11-19 16:20:30|257.7|257.4|257.7|257.4|257.7|257.4|257.6|257.3|500
1637338840000|2021-11-19 16:20:40|257.6|257.3|257.7|257.4|257.7|257.4|257.6|257.3|0
1637338860000|2021-11-19 16:21:00|257.6|257.3|257.4|257.2|257.6|257.3|257.4|257.2|1955
1637338870000|2021-11-19 16:21:10|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|0
1637338880000|2021-11-19 16:21:20|257.4|257.2|257.5|257.3|257.5|257.3|257.4|257.2|0
1637338890000|2021-11-19 16:21:30|257.3|257.1|257.4|257.2|257.4|257.2|257.3|257.1|3284
1637338900000|2021-11-19 16:21:40|257.3|257.1|257.5|257.3|257.5|257.3|257.3|257.1|0
1637338910000|2021-11-19 16:21:50|257.4|257.2|257.5|257.3|257.5|257.3|257.4|257.1|0
1637338920000|2021-11-19 16:22:00|257.4|257.2|257.5|257.2|257.5|257.2|257.4|257.1|0
1637338930000|2021-11-19 16:22:10|257.4|257.1|257.4|257.1|257.4|257.1|257.4|257.1|0
1637338950000|2021-11-19 16:22:30|257.5|257.2|257.4|257.2|257.5|257.3|257.4|257.2|0
1637338960000|2021-11-19 16:22:40|257.5|257.3|257.4|257.2|257.5|257.3|257.4|257.2|4755
1637338970000|2021-11-19 16:22:50|257.5|257.3|257.5|257.3|257.5|257.3|257.4|257.2|242
1637338980000|2021-11-19 16:23:00|257.4|257.2|257.6|257.4|257.6|257.4|257.4|257.2|0
1637338990000|2021-11-19 16:23:10|257.5|257.3|257.7|257.5|257.7|257.5|257.5|257.3|1229
1637339000000|2021-11-19 16:23:20|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|0
1637339010000|2021-11-19 16:23:30|257.7|257.5|257.6|257.4|257.7|257.5|257.6|257.4|0
1637339020000|2021-11-19 16:23:40|257.7|257.3|257.5|257.3|257.7|257.3|257.5|257.3|0
1637339030000|2021-11-19 16:23:50|257.6|257.4|257.6|257.3|257.7|257.4|257.6|257.3|0
1637339040000|2021-11-19 16:24:00|257.7|257.4|257.7|257.4|257.7|257.4|257.7|257.4|0
1637339050000|2021-11-19 16:24:10|257.6|257.3|257.7|257.4|257.7|257.4|257.6|257.3|0
1637339060000|2021-11-19 16:24:20|257.6|257.3|257.6|257.4|257.7|257.5|257.6|257.3|0
1637339070000|2021-11-19 16:24:30|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.5|0
1637339080000|2021-11-19 16:24:40|257.6|257.4|257.6|257.4|257.6|257.4|257.5|257.3|0
1637339090000|2021-11-19 16:24:50|257.5|257.3|257.5|257.3|257.6|257.4|257.5|257.3|0
1637339100000|2021-11-19 16:25:00|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|0
1637339110000|2021-11-19 16:25:10|257.5|257.3|257.5|257.3|257.6|257.4|257.5|257.3|1089
1637339120000|2021-11-19 16:25:20|257.6|257.4|257.5|257.3|257.6|257.4|257.5|257.3|0
1637339130000|2021-11-19 16:25:30|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|0
1637339140000|2021-11-19 16:25:40|257.5|257.3|257.6|257.4|257.6|257.4|257.5|257.3|35
1637339150000|2021-11-19 16:25:50|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|0
1637339160000|2021-11-19 16:26:00|257.6|257.4|257.6|257.4|257.6|257.4|257.5|257.3|0
1637339170000|2021-11-19 16:26:10|257.5|257.3|257.6|257.4|257.6|257.4|257.5|257.3|0
1637339180000|2021-11-19 16:26:20|257.5|257.3|257.6|257.4|257.6|257.4|257.5|257.3|0
1637339190000|2021-11-19 16:26:30|257.5|257.3|257.5|257.3|257.6|257.4|257.5|257.3|0
1637339200000|2021-11-19 16:26:40|257.6|257.4|257.6|257.4|257.6|257.4|257.5|257.3|0
1637339210000|2021-11-19 16:26:50|257.5|257.3|257.5|257.3|257.6|257.4|257.5|257.3|0
1637339220000|2021-11-19 16:27:00|257.6|257.4|257.5|257.3|257.6|257.4|257.5|257.3|0
1637339230000|2021-11-19 16:27:10|257.6|257.4|257.5|257.2|257.6|257.4|257.4|257.2|26
1637339240000|2021-11-19 16:27:20|257.6|257.3|257.5|257.2|257.6|257.3|257.5|257.2|0
1637339260000|2021-11-19 16:27:40|257.6|257.3|257.5|257.3|257.6|257.3|257.5|257.2|0
1637339270000|2021-11-19 16:27:50|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|0
1637339280000|2021-11-19 16:28:00|257.5|257.3|257.6|257.4|257.6|257.4|257.5|257.3|0
1637339290000|2021-11-19 16:28:10|257.5|257.3|257.6|257.3|257.7|257.4|257.5|257.3|524
1637339300000|2021-11-19 16:28:20|257.7|257.4|257.7|257.4|257.7|257.4|257.7|257.4|0
1637339310000|2021-11-19 16:28:30|257.6|257.3|257.6|257.3|257.7|257.4|257.6|257.3|0
1637339330000|2021-11-19 16:28:50|257.7|257.4|257.5|257.3|257.7|257.4|257.5|257.3|600
1637339340000|2021-11-19 16:29:00|257.6|257.4|257.5|257.3|257.6|257.4|257.5|257.3|0
1637339350000|2021-11-19 16:29:10|257.6|257.4|257.6|257.4|257.6|257.4|257.5|257.3|0
1637339360000|2021-11-19 16:29:20|257.5|257.3|257.5|257.3|257.6|257.4|257.5|257.3|0
1637339370000|2021-11-19 16:29:30|257.6|257.4|257.6|257.3|257.7|257.4|257.6|257.3|0
1637339380000|2021-11-19 16:29:40|257.5|257.4|257.7|257.4|257.7|257.4|257.5|257.3|0
1637339390000|2021-11-19 16:29:50|257.6|257.3|257.6|257.3|257.7|257.4|257.6|257.3|943
1637568000000|2021-11-22 08:00:00|263|262.8|263.6|263.3|263.6|263.3|263|262.8|841569
1637568010000|2021-11-22 08:00:10|263.5|263.4|263.6|262.9|264|263.7|263.2|262.9|162882
1637568020000|2021-11-22 08:00:20|263.5|263|263.9|263.5|263.9|263.5|263.4|262.9|0
1637568030000|2021-11-22 08:00:30|263.8|263.7|263.9|263.6|263.9|263.7|263.7|263.6|3000
1637568040000|2021-11-22 08:00:40|264.1|263.8|264.5|264.2|264.5|264.4|264.1|263.8|151339
1637568050000|2021-11-22 08:00:50|264.4|264.3|264.5|264.2|264.5|264.3|264.4|264.1|22774
1637568060000|2021-11-22 08:01:00|264.6|264.3|264.9|264.6|264.9|264.8|264.6|264.3|66472
1637568070000|2021-11-22 08:01:10|265|264.7|264.7|264.2|265.2|265|264.7|264.2|138459
1637568080000|2021-11-22 08:01:20|264.6|264.3|264.7|264.3|264.8|264.5|264.3|263.9|61204
1637568090000|2021-11-22 08:01:30|264.4|264.1|264.4|264.1|264.7|264.2|264.4|264.1|3985
1637568100000|2021-11-22 08:01:40|264.5|264.2|264.4|264.2|264.5|264.3|264.4|264.1|8397
1637568110000|2021-11-22 08:01:50|264.3|264.1|264.3|264|264.4|264.2|264.3|264|4042
1637568120000|2021-11-22 08:02:00|264.4|264.1|264.2|264|264.4|264.1|264|263.9|84020
1637568130000|2021-11-22 08:02:10|264.1|263.9|264.4|264.1|264.4|264.3|263.9|263.6|35750
1637568140000|2021-11-22 08:02:20|264.5|264.2|264.4|264.2|264.5|264.3|264|263.9|71150
1637568150000|2021-11-22 08:02:30|264.5|264.3|264.8|264.7|264.9|264.7|264.4|264.2|76163
1637568160000|2021-11-22 08:02:40|264.9||264.8||264.9||264.8||27714
1637568170000|2021-11-22 08:02:50|264.9|264.8|265.7|265.4|265.8|265.5|264.8|264.8|99014
1637568180000|2021-11-22 08:03:00|265.6|265.5|265.7|265.4|265.7|265.5|265.6|265.4|6500
1637568190000|2021-11-22 08:03:10|265.6|265.3|265.6|265.4|265.6|265.4|265.5|265.2|2893
1637568200000|2021-11-22 08:03:20|265.5||265.5||265.5||265.5||0
1637568210000|2021-11-22 08:03:30|265.6|265.5|265.5|265.3|265.6|265.5|265.5|265.2|21382
1637568220000|2021-11-22 08:03:40|265.4|265.2|265.4|265.1|265.4|265.2|265.4|265|7165
1637568230000|2021-11-22 08:03:50|265.5|265.2|265.4|265.1|265.6|265.4|265.2|265|22052
1637568240000|2021-11-22 08:04:00|265|264.9|265|264.9|265.3|264.9|265|264.8|62954
1637568250000|2021-11-22 08:04:10|265.2|264.8|264.7|264.6|265.2|264.9|264.7|264.5|61364
1637568260000|2021-11-22 08:04:20|264.6|264.5|264.3|264.1|264.6|264.5|264.3|264.1|21810
1637568270000|2021-11-22 08:04:30|264.2|263.9|263.7|263.6|264.2|263.9|263.7|263.6|3996
1637568280000|2021-11-22 08:04:40|263.8|263.5|263.7|263.5|263.8|263.5|263.6|263.5|16228
1637568290000|2021-11-22 08:04:50|263.8|263.6|264.5|264.2|264.5|264.2|263.8|263.5|15520
1637568300000|2021-11-22 08:05:00|264.6|264.3|264.7|264.5|264.9|264.6|264.6|264.3|22943
1637568310000|2021-11-22 08:05:10|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|2500
1637568320000|2021-11-22 08:05:20|264.4|264.2|263.7|263.4|264.4|264.2|263.7|263.4|18470
1637568330000|2021-11-22 08:05:30|263.6||263.6||263.6||263.6||0
1637568340000|2021-11-22 08:05:40|263.8|263.5|263.7|263.4|263.8|263.7|263.5|263.2|92972
1637568350000|2021-11-22 08:05:50|263.6|263.3|263.5|263.2|263.6|263.3|263.3|263.1|21196
1637568360000|2021-11-22 08:06:00|263.4||263.4||263.4||263.4||0
1637568380000|2021-11-22 08:06:20|263.5|263.3|263.2|263|263.5|263.3|263|262.8|20026
1637568390000|2021-11-22 08:06:30|263.1|262.9|263.1|262.9|263.1|263|263|262.9|2245
1637568400000|2021-11-22 08:06:40||263||263||263||263|0
1637568410000|2021-11-22 08:06:50|263|262.9|262.9|262.7|263.1|262.9|262.8|262.7|23682
1637568420000|2021-11-22 08:07:00|263|262.8|263|262.8|263|262.8|262.9|262.8|5000
1637568440000|2021-11-22 08:07:20|263.1|262.9|263.2|263|263.2|263|263.1|262.9|11854
1637568450000|2021-11-22 08:07:30|263.3|263.1|263.5|263.2|263.5|263.2|263.3|263.1|7336
1637568460000|2021-11-22 08:07:40|||||||||20
1637568470000|2021-11-22 08:07:50|263.6|263.3|263.4|263.2|263.6|263.4|263.4|263.2|14559
1637568480000|2021-11-22 08:08:00|263.3|263.1|263.2|263|263.4|263.1|263|262.8|40450
1637568490000|2021-11-22 08:08:10|263.3|263.1|263|262.8|263.4|263.1|263|262.8|17107
1637568500000|2021-11-22 08:08:20|262.9|262.7|262.9|262.7|262.9|262.8|262.8|262.7|7725
1637568510000|2021-11-22 08:08:30|263.1|262.8|262.9|262.7|263.1|263|262.6|262.5|48728
1637568520000|2021-11-22 08:08:40|262.8|262.8|262.8|262.6|262.9|262.8|262.8|262.6|9185
1637568530000|2021-11-22 08:08:50|||||||||115
1637568570000|2021-11-22 08:09:30|262.7||262.8||262.8||262.7||1900
1637568580000|2021-11-22 08:09:40|262.7|262.7|262.8|262.6|262.8|262.7|262.7|262.6|10863
1637568590000|2021-11-22 08:09:50|262.7|262.7|262.6|262.5|262.8|262.7|262.6|262.4|40461
1637568600000|2021-11-22 08:10:00|262.7|262.4|262.4|262.3|262.7|262.4|262.4|262.2|38815
1637568610000|2021-11-22 08:10:10|262.3|262.2|262.3|262.2|262.3|262.3|262.3|262.1|81346
1637568630000|2021-11-22 08:10:30|262.4|262.1|261.6|261.4|262.4|262.2|261.6|261.4|56284
1637568640000|2021-11-22 08:10:40|261.7|261.5|261.4|261.2|261.8|261.7|261.4|261.2|27723
1637568660000|2021-11-22 08:11:00|261.5|261.3|261.6|261.5|261.7|261.5|261.4|261.3|20518
1637568670000|2021-11-22 08:11:10|261.7|261.6|261.9|261.7|261.9|261.7|261.7|261.6|9515
1637568680000|2021-11-22 08:11:20|261.8|261.6|261.7|261.5|261.8|261.6|261.7|261.5|8216
1637568690000|2021-11-22 08:11:30|261.6|261.4|261.7|261.5|261.7|261.5|261.5|261.4|7310
1637568710000|2021-11-22 08:11:50|261.8|261.6|261.7|261.4|261.9|261.7|261.7|261.4|21238
1637568720000|2021-11-22 08:12:00|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.4|0
1637568750000|2021-11-22 08:12:30|261.6|261.4|261.7|261.5|261.7|261.5|261.5|261.4|11315
1637568760000|2021-11-22 08:12:40||261.4||261.5||261.5||261.4|0
1637568770000|2021-11-22 08:12:50|261.8|261.6|261.7|261.6|261.8|261.7|261.7|261.6|10232
1637568780000|2021-11-22 08:13:00|||||||||315
1637568790000|2021-11-22 08:13:10|261.8|261.7|261.9|261.7|261.9|261.8|261.7|261.6|7483
1637568800000|2021-11-22 08:13:20|261.8|261.6|261.8|261.7|261.8|261.7|261.7|261.6|5984
1637568810000|2021-11-22 08:13:30|261.9|261.8|262.5|262.3|262.6|262.3|261.9|261.7|13963
1637568830000|2021-11-22 08:13:50|262.6|262.4|262.5|262.4|262.7|262.4|262.5|262.3|9721
1637568840000|2021-11-22 08:14:00|262.6||262.6||262.6||262.6||309
1637568850000|2021-11-22 08:14:10|262.5|262.3|262.6|262.4|262.6|262.4|262.4|262.2|32186
1637568860000|2021-11-22 08:14:20|||||||||3092
1637568870000|2021-11-22 08:14:30|262.5|262.3|262.4|262.3|262.6|262.5|262.4|262.2|29654
1637568880000|2021-11-22 08:14:40|262.5|262.2|262.4|262.3|262.5|262.4|262.4|262.2|7720
1637568890000|2021-11-22 08:14:50|262.5||262.5||262.5||262.5||0
1637568900000|2021-11-22 08:15:00|262.4|262.2|262.8|262.6|262.9|262.6|262.4|262.2|10475
1637568910000|2021-11-22 08:15:10|262.9|262.7|263.1|263|263.1|263|262.9|262.7|12051
1637568920000|2021-11-22 08:15:20|263.2||263.2||263.3||263.1||2333
1637568930000|2021-11-22 08:15:30|263.1|262.9|263.1|262.9|263.1|262.9|262.9|262.8|11905
1637568940000|2021-11-22 08:15:40|263|262.8|262.9|262.7|263|262.8|262.8|262.7|5112
1637568950000|2021-11-22 08:15:50|263|262.8|263.1|262.9|263.2|263|263|262.8|24796
1637568960000|2021-11-22 08:16:00|263.2|263|263.1|263|263.3|263.2|263.1|263|10760
1637568970000|2021-11-22 08:16:10|263|262.9|263.3|263.1|263.3|263.1|263|262.9|7480
1637568990000|2021-11-22 08:16:30|263.4|263.2|263.5|263.4|263.5|263.4|263.4|263.2|7096
1637569000000|2021-11-22 08:16:40|263.4|263.3|263.4|263.3|263.5|263.4|263.4|263.2|8021
1637569010000|2021-11-22 08:16:50|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|6921
1637569020000|2021-11-22 08:17:00|263.3||263.3||263.3||263.3||0
1637569030000|2021-11-22 08:17:10||263.1||263.1||263.1||263|594
1637569040000|2021-11-22 08:17:20||263.2||263.2||263.2||263.2|0
1637569050000|2021-11-22 08:17:30|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.2|7539
1637569060000|2021-11-22 08:17:40|263.6|263.4|263.6|263.5|263.6|263.5|263.5|263.3|12528
1637569070000|2021-11-22 08:17:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|0
1637569080000|2021-11-22 08:18:00|||||||||600
1637569090000|2021-11-22 08:18:10|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|10243
1637569100000|2021-11-22 08:18:20|263.5||263.5||263.5||263.5||0
1637569110000|2021-11-22 08:18:30|263.4|263.3|262.9|262.7|263.4|263.3|262.9|262.7|33621
1637569120000|2021-11-22 08:18:40|262.8|262.6|262.6|262.4|262.8|262.6|262.5|262.4|7081
1637569130000|2021-11-22 08:18:50|262.5|262.3|262.5|262.4|262.6|262.4|262.5|262.3|3768
1637569140000|2021-11-22 08:19:00|262.6|262.3|262.4|262.2|262.8|262.6|262.3|262.2|33780
1637569160000|2021-11-22 08:19:20|262.5|262.3|262.6|262.3|262.6|262.4|262.5|262.3|17615
1637569170000|2021-11-22 08:19:30||262.4||262.4||262.4||262.4|0
1637569180000|2021-11-22 08:19:40|262.7|262.5|262.7|262.5|262.8|262.6|262.5|262.4|24674
1637569190000|2021-11-22 08:19:50|262.6|262.4|262.5|262.3|262.6|262.4|262.4|262.1|14934
1637569200000|2021-11-22 08:20:00|262.6|262.4|262.2|262|262.6|262.4|262.2|262|27484
1637569210000|2021-11-22 08:20:10|262.3|262.1|262.2|262|262.3|262.1|262.2|262|0
1637569220000|2021-11-22 08:20:20|||||||||13
1637569260000|2021-11-22 08:21:00|262.1|261.9|262.1|261.9|262.2|262|262.1|261.9|23279
1637569280000|2021-11-22 08:21:20|262|261.8|261.9|261.7|262|261.8|261.9|261.7|6743
1637569290000|2021-11-22 08:21:30|261.8|261.6|261.8|261.7|261.9|261.7|261.7|261.5|23988
1637569300000|2021-11-22 08:21:40|261.9|261.8|261.9|261.8|262|261.9|261.9|261.7|19370
1637569310000|2021-11-22 08:21:50||261.7||261.7||261.7||261.7|780
1637569320000|2021-11-22 08:22:00|261.8|261.6|261.7|261.6|261.8|261.6|261.7|261.5|7891
1637569330000|2021-11-22 08:22:10|261.6|261.5|261.8|261.6|261.8|261.6|261.6|261.4|11328
1637569340000|2021-11-22 08:22:20|261.9|261.7|261.9|261.7|261.9|261.8|261.7|261.6|10859
1637569350000|2021-11-22 08:22:30|262|261.8|261.9|261.7|262|261.8|261.9|261.7|460
1637569360000|2021-11-22 08:22:40|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|2500
1637569370000|2021-11-22 08:22:50|261.7|261.5|261.3|261.2|261.7|261.5|261.3|261|27486
1637569380000|2021-11-22 08:23:00||261.1||261.1||261.1||261.1|4627
1637569390000|2021-11-22 08:23:10|261.4|261.2|261.5|261.3|261.5|261.3|261.3|261.2|11819
1637569400000|2021-11-22 08:23:20|261.4||261.5||261.5||261.4||0
1637569410000|2021-11-22 08:23:30|261.4||261.4||261.5||261.4||0
1637569420000|2021-11-22 08:23:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|396
1637569440000|2021-11-22 08:24:00|261.4|261.2|261.2|261.1|261.4|261.3|261.2|261|31202
1637569450000|2021-11-22 08:24:10|261.1|261|261|260.9|261.1|261|261|260.8|88276
1637569460000|2021-11-22 08:24:20|261.1|261|261.1|261|261.1|261|261.1|260.9|4126
1637569480000|2021-11-22 08:24:40|261.2|261.1|261.1|261|261.2|261.1|261.1|261|17544
1637569490000|2021-11-22 08:24:50|261.2|260.9|261|260.9|261.2|261|261|260.9|13830
1637569500000|2021-11-22 08:25:00|261.1|261|261.2|261|261.2|261.1|261|261|12092
1637569510000|2021-11-22 08:25:10|261.1|260.9|261.1|260.9|261.2|260.9|261.1|260.9|6169
1637569520000|2021-11-22 08:25:20||261||260.9||261||260.9|3290
1637569530000|2021-11-22 08:25:30|261|261|260.9|260.8|261|261|260.9|260.8|17871
1637569550000|2021-11-22 08:25:50|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|2900
1637569560000|2021-11-22 08:26:00|260.7|260.7|260.6|260.4|260.7|260.7|260.6|260.4|7864
1637569570000|2021-11-22 08:26:10|260.7|260.5|260.8|260.7|261|260.9|260.7|260.5|19636
1637569580000|2021-11-22 08:26:20|260.9|260.6|261|260.8|261|260.8|260.8|260.6|4063
1637569590000|2021-11-22 08:26:30|261.1|260.9|261.2|261|261.3|261.1|261|260.8|13308
1637569600000|2021-11-22 08:26:40|261.1|261.1|261.1|260.9|261.2|261.1|261.1|260.9|3751
1637569610000|2021-11-22 08:26:50|261.2|261|261.2|261|261.2|261|261|260.9|18141
1637569620000|2021-11-22 08:27:00|261.3|261.1|261.3|261|261.4|261.2|261.3|261|4668
1637569640000|2021-11-22 08:27:20|261.2|261.1|261.2|261|261.3|261.2|261.2|261|18311
1637569650000|2021-11-22 08:27:30||261.1||261||261.1||261|0
1637569660000|2021-11-22 08:27:40||261.1||261.1||261.1||261.1|0
1637569670000|2021-11-22 08:27:50|261.3|261.2|261.6|261.4|261.6|261.5|261.3|261.2|19753
1637569680000|2021-11-22 08:28:00|261.5|261.3|261.4|261.3|261.5|261.3|261.4|261.3|1350
1637569690000|2021-11-22 08:28:10|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|1927
1637569720000|2021-11-22 08:28:40|261.5|261.3|261.4|261.2|261.5|261.3|261.4|261.2|16602
1637569740000|2021-11-22 08:29:00|261.3|261.1|261.4|261.2|261.4|261.2|261.3|261.1|5540
1637569750000|2021-11-22 08:29:10|261.5|261.3|261.6|261.4|261.6|261.4|261.5|261.3|4040
1637569760000|2021-11-22 08:29:20|261.5|261.3|261.6|261.4|261.6|261.4|261.4|261.3|4105
1637569770000|2021-11-22 08:29:30|261.5|261.3|261.5|261.3|261.6|261.4|261.5|261.3|0
1637569790000|2021-11-22 08:29:50|261.6|261.4|261.5|261.4|261.6|261.4|261.5|261.3|0
1637569800000|2021-11-22 08:30:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1148
1637569830000|2021-11-22 08:30:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|0
1637569840000|2021-11-22 08:30:40|||||||||1222
1637569850000|2021-11-22 08:30:50|||||||||64
1637569860000|2021-11-22 08:31:00|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|5017
1637569870000|2021-11-22 08:31:10|261.5|261.5|261.7|261.5|261.7|261.6|261.5|261.5|2733
1637569880000|2021-11-22 08:31:20|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|3542
1637569890000|2021-11-22 08:31:30|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|644
1637569900000|2021-11-22 08:31:40|261.7||261.7||261.7||261.7||0
1637569920000|2021-11-22 08:32:00||261.6||261.6||261.6||261.5|0
1637569930000|2021-11-22 08:32:10|261.6|261.5|261.6|261.4|261.7|261.5|261.5|261.4|6769
1637569940000|2021-11-22 08:32:20|261.5||261.5||261.6||261.5||115
1637569960000|2021-11-22 08:32:40|||||||||1650
1637569970000|2021-11-22 08:32:50|||||||||30
1637570000000|2021-11-22 08:33:20|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.1|32809
1637570010000|2021-11-22 08:33:30|261.3|261.2|261.4|261.2|261.4|261.2|261.2|261.1|33838
1637570030000|2021-11-22 08:33:50|261.5|261.3|261.7|261.5|261.7|261.5|261.5|261.3|24368
1637570040000|2021-11-22 08:34:00|261.6||261.7||261.7||261.6||1500
1637570050000|2021-11-22 08:34:10|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.4|15058
1637570060000|2021-11-22 08:34:20|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|1147
1637570080000|2021-11-22 08:34:40||261.6||261.6||261.6||261.6|0
1637570090000|2021-11-22 08:34:50|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|14590
1637570110000|2021-11-22 08:35:10|261.8|261.8|261.8|261.7|261.9|261.8|261.8|261.6|9198
1637570120000|2021-11-22 08:35:20|||||||||900
1637570140000|2021-11-22 08:35:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4400
1637570150000|2021-11-22 08:35:50|||||||||900
1637570160000|2021-11-22 08:36:00|261.6|261.5|261.5|261.3|261.7|261.5|261.4|261.3|30391
1637570170000|2021-11-22 08:36:10|261.4|261.4|261.6|261.4|261.6|261.4|261.4|261.3|1097
1637570180000|2021-11-22 08:36:20|261.5|261.3|261.5|261.3|261.5|261.3|261.4|261.3|2500
1637570210000|2021-11-22 08:36:50|261.4||261.4||261.4||261.4||1628
1637570220000|2021-11-22 08:37:00|||||||||2769
1637570240000|2021-11-22 08:37:20|261.3|261.2|261.3|261.2|261.3|261.2|261.1|261|27264
1637570250000|2021-11-22 08:37:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|7079
1637570260000|2021-11-22 08:37:40|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261.1|18238
1637570280000|2021-11-22 08:38:00|261.2|261|261.3|261.1|261.3|261.2|261.2|261|15512
1637570290000|2021-11-22 08:38:10||261.2||261.2||261.2||261.2|0
1637570300000|2021-11-22 08:38:20|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|13727
1637570310000|2021-11-22 08:38:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|3362
1637570320000|2021-11-22 08:38:40|261.2|261.1|261.2|261|261.2|261.1|261.2|261|2316
1637570340000|2021-11-22 08:39:00|261.3|261.1|261.3|261.2|261.3|261.2|261.2|261.1|8568
1637570350000|2021-11-22 08:39:10|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|10257
1637570360000|2021-11-22 08:39:20||261.2||261.2||261.2||261.2|1050
1637570370000|2021-11-22 08:39:30|261.5|261.3|261.5|261.3|261.5|261.4|261.5|261.3|13423
1637570380000|2021-11-22 08:39:40|261.4||261.4||261.4||261.4||1148
1637570390000|2021-11-22 08:39:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1152
1637570400000|2021-11-22 08:40:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|10234
1637570410000|2021-11-22 08:40:10||261.3||261.3||261.3||261.3|2500
1637570420000|2021-11-22 08:40:20||261.4||261.4||261.4||261.4|0
1637570450000|2021-11-22 08:40:50|261.6|261.5|261.5|261.4|261.7|261.5|261.5|261.4|11630
1637570460000|2021-11-22 08:41:00|261.6|261.3|261.4|261.3|261.6|261.3|261.4|261.3|9554
1637570470000|2021-11-22 08:41:10|261.5||261.5||261.5||261.5||500
1637570480000|2021-11-22 08:41:20|261.4||261.4||261.4||261.4||0
1637570490000|2021-11-22 08:41:30|||||||||4378
1637570510000|2021-11-22 08:41:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5000
1637570520000|2021-11-22 08:42:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3648
1637570530000|2021-11-22 08:42:10|261.3|261.2|261.2|261|261.3|261.2|261.1|261|32484
1637570540000|2021-11-22 08:42:20|261.1|261.1|261.2|261|261.2|261.1|261.1|261|5500
1637570560000|2021-11-22 08:42:40||261.1||261||261.1||261|1149
1637570610000|2021-11-22 08:43:30|261.3|261.1|261.2|261.1|261.3|261.2|261.2|261.1|59372
1637570620000|2021-11-22 08:43:40|261.3||261.2||261.3||261.2||0
1637570630000|2021-11-22 08:43:50|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|1805
1637570650000|2021-11-22 08:44:10||261||261||261||261|8440
1637570660000|2021-11-22 08:44:20|261.1||261.1||261.1||261.1||5795
1637570670000|2021-11-22 08:44:30|261|260.9|261|260.9|261|260.9|261|260.8|38146
1637570680000|2021-11-22 08:44:40||260.8||260.8||260.8||260.8|2540
1637570690000|2021-11-22 08:44:50|260.9||260.9||260.9||260.9||0
1637570700000|2021-11-22 08:45:00|261|260.9|261.2|261.1|261.2|261.1|261|260.9|21427
1637570720000|2021-11-22 08:45:20|||||||||55
1637570740000|2021-11-22 08:45:40|261.1|261|261.2|261.1|261.2|261.1|261.1|260.9|11377
1637570770000|2021-11-22 08:46:10|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|8128
1637570780000|2021-11-22 08:46:20|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|1364
1637570790000|2021-11-22 08:46:30|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|0
1637570860000|2021-11-22 08:47:40|261.7|261.5|261.8|261.7|261.8|261.7|261.7|261.5|29897
1637570880000|2021-11-22 08:48:00|||||||||2942
1637570890000|2021-11-22 08:48:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6762
1637570900000|2021-11-22 08:48:20|261.8|261.7|261.7|261.5|261.8|261.7|261.7|261.5|9921
1637570940000|2021-11-22 08:49:00|261.8|261.6|262.1|262|262.1|262|261.8|261.5|32806
1637570950000|2021-11-22 08:49:10|262.2||262.1||262.2||262.1||9886
1637570960000|2021-11-22 08:49:20|262|261.9|261.9|261.8|262|261.9|261.9|261.8|400
1637570970000|2021-11-22 08:49:30|262|261.9|262|261.8|262|261.9|261.9|261.8|7229
1637570980000|2021-11-22 08:49:40|261.9||261.9||261.9||261.9||0
1637570990000|2021-11-22 08:49:50|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|3000
1637571020000|2021-11-22 08:50:20|261.7||261.7||261.7||261.7||0
1637571030000|2021-11-22 08:50:30|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|1147
1637571040000|2021-11-22 08:50:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1136
1637571050000|2021-11-22 08:50:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2658
1637571060000|2021-11-22 08:51:00|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.6|10121
1637571090000|2021-11-22 08:51:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|12000
1637571110000|2021-11-22 08:51:50|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.7|2450
1637571130000|2021-11-22 08:52:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3381
1637571140000|2021-11-22 08:52:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|365
1637571160000|2021-11-22 08:52:40||261.6||261.7||261.7||261.6|2628
1637571170000|2021-11-22 08:52:50||261.6||261.6||261.6||261.6|0
1637571180000|2021-11-22 08:53:00||261.7||261.7||261.7||261.7|0
1637571200000|2021-11-22 08:53:20|261.9|261.8|262|261.9|262.1|262|261.8|261.8|20038
1637571210000|2021-11-22 08:53:30|262.1|262|262.1|261.9|262.1|262|262|261.9|3670
1637571220000|2021-11-22 08:53:40|262|261.8|261.9|261.8|262|261.8|261.9|261.8|6127
1637571230000|2021-11-22 08:53:50|262||262||262||262||0
1637571250000|2021-11-22 08:54:10|262.1|261.9|262|261.9|262.1|262|262|261.9|19485
1637571260000|2021-11-22 08:54:20|262.1|262|262.2|262|262.2|262.1|262.1|262|35591
1637571270000|2021-11-22 08:54:30|262.1|261.9|262.1|261.9|262.2|261.9|262|261.8|41412
1637571280000|2021-11-22 08:54:40|262||262||262||262||12215
1637571300000|2021-11-22 08:55:00|262.1|262|262.2|262|262.2|262|262.1|262|6831
1637571310000|2021-11-22 08:55:10|262.3|262.1|262.2|262|262.3|262.1|262.1|261.9|49595
1637571320000|2021-11-22 08:55:20|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1637571330000|2021-11-22 08:55:30|262.2|262|262.1|262|262.2|262|262.1|261.9|15480
1637571380000|2021-11-22 08:56:20|262|261.9|262|261.8|262|261.9|262|261.8|7872
1637571400000|2021-11-22 08:56:40|262.1|261.9|262.1|261.9|262.1|262|262.1|261.9|4014
1637571410000|2021-11-22 08:56:50|262|262|262.5|262.3|262.5|262.4|262|261.9|72540
1637571420000|2021-11-22 08:57:00|262.4|262.4|262.5|262.4|262.6|262.5|262.3|262.1|96041
1637571430000|2021-11-22 08:57:10|262.6|262.5|262.7|262.5|262.8|262.6|262.6|262.4|94575
1637571440000|2021-11-22 08:57:20||262.4||262.6||262.6||262.4|20000
1637571470000|2021-11-22 08:57:50|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|7360
1637571490000|2021-11-22 08:58:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4047
1637571500000|2021-11-22 08:58:20|||||||||1500
1637571530000|2021-11-22 08:58:50|262.8|262.7|263.3|263.1|263.3|263.1|262.8|262.7|86362
1637571540000|2021-11-22 08:59:00|263.2|263|263.4|263.2|263.4|263.2|263.2|263|21775
1637571550000|2021-11-22 08:59:10|263.3||263.4||263.4||263.3||2500
1637571560000|2021-11-22 08:59:20||263.3||263.3||263.3||263.3|0
1637571570000|2021-11-22 08:59:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|22262
1637571600000|2021-11-22 09:00:00|263.2|263.1|263.1|262.9|263.2|263.1|263|262.9|25878
1637571610000|2021-11-22 09:00:10|263|262.8|262.9|262.8|263|262.8|262.9|262.8|0
1637571620000|2021-11-22 09:00:20|263||263||263||263||11795
1637571630000|2021-11-22 09:00:30|||||||||77
1637571640000|2021-11-22 09:00:40|262.9|262.7|262.7|262.6|262.9|262.7|262.7|262.6|7924
1637571650000|2021-11-22 09:00:50|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|1285
1637571660000|2021-11-22 09:01:00||262.5||262.4||262.5||262.4|0
1637571670000|2021-11-22 09:01:10||262.5||262.5||262.5||262.5|0
1637571730000|2021-11-22 09:02:10|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|5016
1637571740000|2021-11-22 09:02:20|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|460
1637571750000|2021-11-22 09:02:30|262.2|262.2|262.4|262.2|262.4|262.2|262.2|262.2|2500
1637571770000|2021-11-22 09:02:50|262.5|262.3|262.4|262.2|262.6|262.4|262.4|262.2|35995
1637571780000|2021-11-22 09:03:00|262.3|262.3|262.6|262.4|262.6|262.4|262.3|262.3|764
1637571790000|2021-11-22 09:03:10|262.5|262.3|262.4|262.2|262.6|262.3|262.4|262.2|4620
1637571800000|2021-11-22 09:03:20|262.5||262.4||262.5||262.4||0
1637571810000|2021-11-22 09:03:30||262.3||262.3||262.3||262.3|0
1637571830000|2021-11-22 09:03:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1144
1637571840000|2021-11-22 09:04:00|262.2|262.1|262.2|262|262.2|262.1|262.2|262|827
1637571850000|2021-11-22 09:04:10||262.1||262||262.1||262|0
1637571860000|2021-11-22 09:04:20|262.3|262.1|262.2|262.1|262.3|262.1|262.2|262|6200
1637571870000|2021-11-22 09:04:30||262||262||262||262|1145
1637571880000|2021-11-22 09:04:40||262.1||262.1||262.1||262.1|0
1637571890000|2021-11-22 09:04:50|262.3|262|262.6|262.4|262.6|262.4|262.3|262|28327
1637571900000|2021-11-22 09:05:00|262.5|262.5|262.5|262.4|262.6|262.5|262.5|262.3|6131
1637571910000|2021-11-22 09:05:10|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|12290
1637571930000|2021-11-22 09:05:30|||||||||6384
1637571950000|2021-11-22 09:05:50|262.2|262.1|262.2|262|262.2|262.1|262.2|262|10805
1637571960000|2021-11-22 09:06:00|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262|8437
1637571980000|2021-11-22 09:06:20|262.3||262.3||262.3||262.3||2980
1637571990000|2021-11-22 09:06:30|262.2||262.3||262.3||262.2||0
1637572000000|2021-11-22 09:06:40|262.2||262.2||262.2||262.2||0
1637572010000|2021-11-22 09:06:50|262.1|262|262.1|262|262.1|262|262.1|262|10202
1637572020000|2021-11-22 09:07:00|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|13202
1637572040000|2021-11-22 09:07:20|262.1|262|262.2|262|262.2|262|262.1|262|6164
1637572100000|2021-11-22 09:08:20|262.1|262.1|262.4|262.3|262.5|262.3|262.1|262|23454
1637572110000|2021-11-22 09:08:30||262.2||262.3||262.3||262.2|1900
1637572120000|2021-11-22 09:08:40|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|17794
1637572130000|2021-11-22 09:08:50|||||||||1200
1637572140000|2021-11-22 09:09:00|262.5|262.2|262.5|262.4|262.5|262.4|262.5|262.2|44441
1637572150000|2021-11-22 09:09:10|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|1612
1637572170000|2021-11-22 09:09:30|262.5|262.2|262.5|262.4|262.5|262.4|262.5|262.2|11159
1637572180000|2021-11-22 09:09:40||262.3||262.4||262.4||262.3|3853
1637572190000|2021-11-22 09:09:50|262.6||262.6||262.6||262.6||2000
1637572240000|2021-11-22 09:10:40|262.5|262.3|262.5|262.3|262.5|262.4|262.4|262.3|12068
1637572250000|2021-11-22 09:10:50||262.4||262.3||262.4||262.3|0
1637572260000|2021-11-22 09:11:00||262.4||262.4||262.4||262.3|0
1637572290000|2021-11-22 09:11:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4660
1637572300000|2021-11-22 09:11:40|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|15663
1637572320000|2021-11-22 09:12:00|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.7|7194
1637572340000|2021-11-22 09:12:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|9316
1637572350000|2021-11-22 09:12:30|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|15569
1637572370000|2021-11-22 09:12:50||262.7||262.7||262.7||262.7|0
1637572380000|2021-11-22 09:13:00|262.8||262.9||262.9||262.8||0
1637572390000|2021-11-22 09:13:10|263|262.8|263.2|263|263.2|263.1|263|262.8|41246
1637572400000|2021-11-22 09:13:20|263.1||263.1||263.2||263.1||0
1637572410000|2021-11-22 09:13:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|0
1637572420000|2021-11-22 09:13:40|263.1|263|263.2|263.1|263.2|263.1|263.1|263|4637
1637572500000|2021-11-22 09:15:00|263.1|263|263.1|262.9|263.1|263|263|262.9|23091
1637572510000|2021-11-22 09:15:10|263||263||263||263||0
1637572600000|2021-11-22 09:16:40|263.1|263|263.3|263.1|263.3|263.2|263.1|263|118352
1637572610000|2021-11-22 09:16:50|263.2||263.2||263.3||263.2||7914
1637572620000|2021-11-22 09:17:00|263.1|263|263.2|263|263.2|263|263.1|263|6090
1637572630000|2021-11-22 09:17:10|263.1||263.2||263.2||263.1||0
1637572650000|2021-11-22 09:17:30|263.1||263.1||263.1||263.1||0
1637572690000|2021-11-22 09:18:10|263|262.9|262.9|262.8|263|262.9|262.9|262.8|19869
1637572700000|2021-11-22 09:18:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1441
1637572710000|2021-11-22 09:18:30|263|262.8|263|262.9|263|262.9|263|262.8|33246
1637572740000|2021-11-22 09:19:00|263.1|263|263.1|263|263.1|263|263.1|263|10560
1637572770000|2021-11-22 09:19:30|||||||||5000
1637572790000|2021-11-22 09:19:50|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|31049
1637572810000|2021-11-22 09:20:10|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|74256
1637572830000|2021-11-22 09:20:30|263.2||263.2||263.2||263.2||0
1637572840000|2021-11-22 09:20:40|263.3||263.3||263.3||263.3||0
1637572880000|2021-11-22 09:21:20|263.2|263|263.3|263.2|263.3|263.2|263.1|263|18991
1637572900000|2021-11-22 09:21:40|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|22351
1637572910000|2021-11-22 09:21:50|263.3|263.3|263.3|263.1|263.3|263.3|263.2|263.1|15350
1637572920000|2021-11-22 09:22:00|263.2||263.2||263.2||263.2||0
1637572940000|2021-11-22 09:22:20|263.3||263.3||263.3||263.3||1140
1637572950000|2021-11-22 09:22:30|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.2|0
1637572960000|2021-11-22 09:22:40|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|3256
1637572980000|2021-11-22 09:23:00|||||||||2279
1637572990000|2021-11-22 09:23:10|||||||||6303
1637573000000|2021-11-22 09:23:20|263.1|263|263.1|263|263.1|263|263.1|263|6190
1637573010000|2021-11-22 09:23:30|263.2||263.1||263.2||263.1||0
1637573020000|2021-11-22 09:23:40|263.2|263.1|263.2|263|263.2|263.1|263.1|263|3641
1637573040000|2021-11-22 09:24:00|263.1||263.1||263.1||263.1||0
1637573050000|2021-11-22 09:24:10|263.2||263.1||263.2||263.1||2527
1637573070000|2021-11-22 09:24:30|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263.1|3219
1637573110000|2021-11-22 09:25:10|||||||||1200
1637573130000|2021-11-22 09:25:30|263.1|263|263.1|263|263.1|263|263.1|263|14801
1637573140000|2021-11-22 09:25:40|||||||||1981
1637573150000|2021-11-22 09:25:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|8120
1637573210000|2021-11-22 09:26:50|263.1|263|263.1|263|263.2|263|263.1|263|4331
1637573290000|2021-11-22 09:28:10|263|262.9|263|262.9|263.1|262.9|263|262.9|46821
1637573300000|2021-11-22 09:28:20|263.1||263.1||263.1||263.1||2900
1637573310000|2021-11-22 09:28:30|263.2|263|263.1|263|263.2|263|263|262.9|33188
1637573350000|2021-11-22 09:29:10|263.2|263.1|263.5|263.4|263.5|263.4|263.2|263.1|79417
1637573360000|2021-11-22 09:29:20|263.4|263.3|263.3|263.1|263.4|263.3|263.3|263.1|24601
1637573370000|2021-11-22 09:29:30||263.2||263.2||263.2||263.2|0
1637573420000|2021-11-22 09:30:20|263.2|263.1|263.2|263|263.2|263.1|263.2|263|12111
1637573430000|2021-11-22 09:30:30|263.1||263.1||263.1||263.1||0
1637573450000|2021-11-22 09:30:50|263|262.9|262.9|262.7|263|262.9|262.8|262.7|38001
1637573490000|2021-11-22 09:31:30|262.8||262.8||262.8||262.8||0
1637573510000|2021-11-22 09:31:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|12088
1637573540000|2021-11-22 09:32:20|263|262.9|263|262.9|263|262.9|263|262.9|6140
1637573560000|2021-11-22 09:32:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1142
1637573580000|2021-11-22 09:33:00|||||||||2576
1637573610000|2021-11-22 09:33:30|||||||||12996
1637573620000|2021-11-22 09:33:40|263|262.9|262.9|262.8|263|262.9|262.9|262.8|5676
1637573640000|2021-11-22 09:34:00|263||263||263||263||0
1637573660000|2021-11-22 09:34:20|262.9|262.9|263|262.9|263|262.9|262.9|262.9|3642
1637573670000|2021-11-22 09:34:30|||||||||2334
1637573680000|2021-11-22 09:34:40||262.8||262.9||262.9||262.8|13642
1637573690000|2021-11-22 09:34:50|||||||||1069
1637573700000|2021-11-22 09:35:00|||||||||9999
1637573710000|2021-11-22 09:35:10|263.1|263|263.1|263|263.1|263|263.1|263|19724
1637573720000|2021-11-22 09:35:20|263|262.9|263|262.9|263|262.9|263|262.9|4741
1637573810000|2021-11-22 09:36:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|13058
1637573820000|2021-11-22 09:37:00|263.1|263|263.1|263|263.1|263|263.1|263|23209
1637573830000|2021-11-22 09:37:10||262.9||262.9||262.9||262.9|2500
1637573870000|2021-11-22 09:37:50||263||263||263||263|19957
1637573890000|2021-11-22 09:38:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6734
1637573910000|2021-11-22 09:38:30|263.1|263|263.1|262.9|263.1|263|263|262.9|14142
1637573920000|2021-11-22 09:38:40||263||263||263||263|0
1637573930000|2021-11-22 09:38:50|263|262.9|263|262.9|263|262.9|263|262.9|3406
1637573940000|2021-11-22 09:39:00|||||||||2000
1637573950000|2021-11-22 09:39:10|262.9|262.8|263|262.9|263|262.9|262.9|262.8|22509
1637573970000|2021-11-22 09:39:30|262.9|262.8|263.1|262.9|263.1|262.9|262.9|262.8|13168
1637573990000|2021-11-22 09:39:50|263||263||263||263||0
1637574000000|2021-11-22 09:40:00|263.1||263.1||263.1||263.1||0
1637574020000|2021-11-22 09:40:20|263||263||263.1||263||9547
1637574030000|2021-11-22 09:40:30|263.1|263|263.1|263|263.1|263|263.1|263|1602
1637574050000|2021-11-22 09:40:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7395
1637574120000|2021-11-22 09:42:00|||||||||12173
1637574130000|2021-11-22 09:42:10|263.1|263|263.1|263|263.1|263|263.1|263|4668
1637574150000|2021-11-22 09:42:30|263|262.9|263.1|262.9|263.1|262.9|263|262.9|12443
1637574230000|2021-11-22 09:43:50|263||263||263||263||5301
1637574240000|2021-11-22 09:44:00|||||||||8170
1637574310000|2021-11-22 09:45:10|262.9|262.8|263|262.9|263|262.9|262.9|262.8|36692
1637574340000|2021-11-22 09:45:40|263.1|263|263|262.9|263.1|263|263|262.9|13286
1637574390000|2021-11-22 09:46:30|263.1|263|263.2|263|263.2|263|263.1|263|24704
1637574420000|2021-11-22 09:47:00|263.1||263.1||263.1||263.1||0
1637574430000|2021-11-22 09:47:10|263.2||263.2||263.2||263.2||1102
1637574560000|2021-11-22 09:49:20|263.3|263.1|263.3|263.1|263.4|263.2|263.3|263.1|43844
1637574570000|2021-11-22 09:49:30||263.2||263.1||263.2||263.1|8974
1637574580000|2021-11-22 09:49:40|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.2|2500
1637574590000|2021-11-22 09:49:50|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|0
1637574690000|2021-11-22 09:51:30|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|4633
1637574700000|2021-11-22 09:51:40|263.2||263.2||263.2||263.2||6092
1637574710000|2021-11-22 09:51:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|10501
1637574720000|2021-11-22 09:52:00|||||||||4846
1637574780000|2021-11-22 09:53:00|||||||||7914
1637574850000|2021-11-22 09:54:10|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|22324
1637574860000|2021-11-22 09:54:20||263.2||263.1||263.2||263.1|2500
1637574870000|2021-11-22 09:54:30|||||||||80
1637574880000|2021-11-22 09:54:40|||||||||2000
1637574890000|2021-11-22 09:54:50|263.2|263.2|263.4|263.3|263.4|263.3|263.2|263.2|22674
1637574900000|2021-11-22 09:55:00|263.5|263.4|263.6|263.4|263.6|263.5|263.4|263.4|14902
1637574910000|2021-11-22 09:55:10|263.7|263.5|263.7|263.5|263.8|263.7|263.6|263.5|23972
1637574920000|2021-11-22 09:55:20|263.8|263.6|263.7|263.6|263.8|263.6|263.7|263.6|10887
1637574930000|2021-11-22 09:55:30|||||||||15
1637574940000|2021-11-22 09:55:40|||||||||48
1637574950000|2021-11-22 09:55:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|10616
1637574960000|2021-11-22 09:56:00|||||||||7487
1637574970000|2021-11-22 09:56:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|5928
1637575010000|2021-11-22 09:56:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|2313
1637575030000|2021-11-22 09:57:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|2587
1637575040000|2021-11-22 09:57:20|||||||||9118
1637575050000|2021-11-22 09:57:30|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|9341
1637575060000|2021-11-22 09:57:40||263.8||263.8||263.8||263.8|0
1637575080000|2021-11-22 09:58:00|||||||||1861
1637575090000|2021-11-22 09:58:10|264|263.9|264|263.9|264|263.9|264|263.9|4045
1637575110000|2021-11-22 09:58:30|263.9|263.8|263.9|263.8|264|263.9|263.9|263.8|28021
1637575120000|2021-11-22 09:58:40|264|263.7|264|263.8|264|263.9|264|263.7|11531
1637575130000|2021-11-22 09:58:50|||||||||1200
1637575140000|2021-11-22 09:59:00|263.9||263.9||263.9||263.9||0
1637575150000|2021-11-22 09:59:10|264||264||264||264||3908
1637575170000|2021-11-22 09:59:30|264.1|263.9|264.1|264|264.1|264|264.1|263.9|48630
1637575190000|2021-11-22 09:59:50|264|263.9|263.9|263.8|264.1|263.9|263.9|263.8|8553
1637575200000|2021-11-22 10:00:00|264|263.9|264|263.9|264|263.9|263.9|263.8|8100
1637575220000|2021-11-22 10:00:20|264.1|264|264.1|264|264.1|264|264.1|264|14236
1637575230000|2021-11-22 10:00:30|264|263.9|264|263.9|264.1|263.9|264|263.9|8606
1637575240000|2021-11-22 10:00:40||263.8||263.9||263.9||263.8|4662
1637575250000|2021-11-22 10:00:50||263.8||263.9||263.9||263.8|7130
1637575270000|2021-11-22 10:01:10|264.1|264|264.1|263.9|264.1|264|264.1|263.9|11896
1637575280000|2021-11-22 10:01:20|264|264|264.1|264|264.1|264|264|264|0
1637575300000|2021-11-22 10:01:40|264|263.9|264.1|264|264.2|264.1|264|263.9|49794
1637575330000|2021-11-22 10:02:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|6547
1637575340000|2021-11-22 10:02:20|264.1|264|264.1|264|264.2|264|264.1|264|10653
1637575350000|2021-11-22 10:02:30|264.2||264.2||264.2||264.2||4557
1637575380000|2021-11-22 10:03:00|264.1|264.1|264.1|264|264.2|264.1|264.1|264|2273
1637575390000|2021-11-22 10:03:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|4600
1637575430000|2021-11-22 10:03:50|264.1|264|264.2|264|264.2|264|264.1|264|3636
1637575440000|2021-11-22 10:04:00|264.3|264.1|264.2|264.1|264.3|264.2|264.2|264.1|50706
1637575460000|2021-11-22 10:04:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|0
1637575480000|2021-11-22 10:04:40|264.4|264.3|264.4|264.2|264.5|264.3|264.4|264.2|58052
1637575500000|2021-11-22 10:05:00|264.3|264.3|264.4|264.2|264.4|264.3|264.3|264.2|25046
1637575510000|2021-11-22 10:05:10||264.3||264.3||264.3||264.2|0
1637575530000|2021-11-22 10:05:30|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|1135
1637575560000|2021-11-22 10:06:00|264.3||264.3||264.3||264.3||0
1637575620000|2021-11-22 10:07:00|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|34887
1637575630000|2021-11-22 10:07:10|264.4||264.4||264.4||264.3||12349
1637575640000|2021-11-22 10:07:20|264.5|264.3|264.4|264.3|264.5|264.4|264.4|264.3|11067
1637575650000|2021-11-22 10:07:30|264.5||264.5||264.5||264.4||13250
1637575680000|2021-11-22 10:08:00||264.4||264.4||264.4||264.4|0
1637575690000|2021-11-22 10:08:10|||||||||150
1637575700000|2021-11-22 10:08:20|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|51132
1637575720000|2021-11-22 10:08:40|264.5||264.5||264.5||264.5||0
1637575750000|2021-11-22 10:09:10|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|8023
1637575770000|2021-11-22 10:09:30|||||||||176
1637575810000|2021-11-22 10:10:10||264.4||264.4||264.4||264.4|0
1637575830000|2021-11-22 10:10:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|24864
1637575860000|2021-11-22 10:11:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|6519
1637575870000|2021-11-22 10:11:10|264.2|264.1|264.2|264.1|264.3|264.1|264.2|264.1|2251
1637575890000|2021-11-22 10:11:30|264.3||264.2||264.3||264.2||3663
1637575900000|2021-11-22 10:11:40|||||||||500
1637575930000|2021-11-22 10:12:10|||||||||30000
1637575950000|2021-11-22 10:12:30|264.1|264|264.2|264|264.2|264.1|264.1|264|6941
1637575960000|2021-11-22 10:12:40||264.1||264||264.1||264|2513
1637576020000|2021-11-22 10:13:40|264.1|263.9|264.1|264|264.1|264|264|263.9|12919
1637576050000|2021-11-22 10:14:10|264|263.9|264|263.9|264|264|264|263.9|5000
1637576080000|2021-11-22 10:14:40|264.1||264||264.1||264||1551
1637576150000|2021-11-22 10:15:50|264.1|264|264.3|264.1|264.3|264.1|264.1|264|22898
1637576170000|2021-11-22 10:16:10||264.2||264.2||264.2||264.2|0
1637576180000|2021-11-22 10:16:20|||||||||1136
1637576190000|2021-11-22 10:16:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|1136
1637576200000|2021-11-22 10:16:40|264.1|264|264.2|264|264.2|264|264.1|264|15000
1637576220000|2021-11-22 10:17:00|264.1||264.1||264.1||264.1||0
1637576290000|2021-11-22 10:18:10||263.9||264||264||263.9|4121
1637576300000|2021-11-22 10:18:20|||||||||2036
1637576310000|2021-11-22 10:18:30||263.9||263.9||263.9||263.9|454
1637576360000|2021-11-22 10:19:20||264||263.9||264||263.9|1565
1637576390000|2021-11-22 10:19:50|264|264|264.1|264|264.1|264|264|264|1000
1637576400000|2021-11-22 10:20:00|264|263.9|264.1|263.9|264.1|263.9|264|263.9|4800
1637576430000|2021-11-22 10:20:30||264||264||264||264|17409
1637576450000|2021-11-22 10:20:50|264.2||264.2||264.2||264.2||16878
1637576480000|2021-11-22 10:21:20|264.1||264.1||264.1||264.1||0
1637576490000|2021-11-22 10:21:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264|10702
1637576500000|2021-11-22 10:21:40|||||||||9043
1637576510000|2021-11-22 10:21:50|||||||||1000
1637576550000|2021-11-22 10:22:30|264.1|264|264|263.9|264.1|264|264|263.9|18972
1637576560000|2021-11-22 10:22:40|||||||||94
1637576600000|2021-11-22 10:23:20|264.1|264|264.1|264|264.1|264|264.1|264|4553
1637576620000|2021-11-22 10:23:40|264.2||264.2||264.2||264.2||0
1637576630000|2021-11-22 10:23:50||264.1||264.1||264.1||264.1|0
1637576650000|2021-11-22 10:24:10|264.1|264|264.1|264|264.2|264.1|264.1|264|7444
1637576670000|2021-11-22 10:24:30||263.9||264||264||263.9|11917
1637576690000|2021-11-22 10:24:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|4453
1637576730000|2021-11-22 10:25:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|4856
1637576760000|2021-11-22 10:26:00|264.2|264.1|264.2|264.1|264.3|264.1|264.2|264.1|12449
1637576770000|2021-11-22 10:26:10|||||||||647
1637576790000|2021-11-22 10:26:30||264||264||264||264|646
1637576800000|2021-11-22 10:26:40||264.1||264.1||264.1||264.1|0
1637576820000|2021-11-22 10:27:00||264||264||264||264|0
1637576830000|2021-11-22 10:27:10||264.1||264.1||264.1||264.1|0
1637576860000|2021-11-22 10:27:40|264.1|264|264.2|264.1|264.2|264.1|264.1|264|16
1637576880000|2021-11-22 10:28:00||264||264.1||264.1||264|24
1637576910000|2021-11-22 10:28:30|264.1|264|264.1|264|264.2|264.1|264.1|264|9326
1637576920000|2021-11-22 10:28:40|264.2|264.1|264.1|264|264.2|264.1|264.1|264|9936
1637576950000|2021-11-22 10:29:10|264.2|263.9|264.1|264|264.2|264.1|264.1|263.9|18604
1637577010000|2021-11-22 10:30:10|264.2|264.1|264.2|264|264.2|264.1|264.1|264|1768
1637577030000|2021-11-22 10:30:30|264.1||264.1||264.1||264.1||0
1637577080000|2021-11-22 10:31:20|264|263.9|264|263.9|264|263.9|264|263.9|10850
1637577090000|2021-11-22 10:31:30|264.1|264|264.1|264|264.1|264|264|264|23328
1637577100000|2021-11-22 10:31:40|264.2|264.1|264.2|264|264.2|264.1|264.1|264|31242
1637577130000|2021-11-22 10:32:10|264.1|264.1|264.1|264|264.2|264.1|264.1|264|10795
1637577160000|2021-11-22 10:32:40|264|263.9|264|263.9|264|263.9|264|263.9|9542
1637577200000|2021-11-22 10:33:20|263.9|263.8|264|263.9|264|263.9|263.9|263.8|44956
1637577210000|2021-11-22 10:33:30|263.9|263.8|263.9|263.8|264|263.9|263.9|263.8|570
1637577260000|2021-11-22 10:34:20|264|263.9|264.1|264|264.2|264.1|264|263.9|131012
1637577300000|2021-11-22 10:35:00|||||||||4000
1637577310000|2021-11-22 10:35:10|264|263.9|264|263.9|264|263.9|264|263.9|6137
1637577330000|2021-11-22 10:35:30|263.9|263.8|264|263.8|264|263.8|263.9|263.8|8637
1637577360000|2021-11-22 10:36:00|263.9|263.9|264|263.9|264.1|263.9|263.9|263.9|9690
1637577370000|2021-11-22 10:36:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|10234
1637577380000|2021-11-22 10:36:20|||||||||10410
1637577410000|2021-11-22 10:36:50|||||||||1
1637577420000|2021-11-22 10:37:00|264|263.9|264|263.9|264|263.9|264|263.9|6127
1637577450000|2021-11-22 10:37:30|||||||||4061
1637577460000|2021-11-22 10:37:40|||||||||11169
1637577470000|2021-11-22 10:37:50|263.9|263.8|264|263.8|264|263.8|263.9|263.8|10089
1637577500000|2021-11-22 10:38:20|264.1|263.9|264|263.9|264.1|264|264|263.9|9183
1637577510000|2021-11-22 10:38:30||263.8||263.9||263.9||263.8|3358
1637577520000|2021-11-22 10:38:40|||||||||2401
1637577530000|2021-11-22 10:38:50|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|15788
1637577540000|2021-11-22 10:39:00|||||||||2641
1637577550000|2021-11-22 10:39:10|263.9||263.9||263.9||263.9||0
1637577560000|2021-11-22 10:39:20||263.8||263.8||263.8||263.8|0
1637577580000|2021-11-22 10:39:40|264.1|263.7|264.2|264|264.2|264.1|264|263.7|53207
1637577590000|2021-11-22 10:39:50||264.1||264.1||264.1||264.1|5004
1637577600000|2021-11-22 10:40:00|264.3||264.3||264.3||264.3||5177
1637577630000|2021-11-22 10:40:30|264.2||264.2||264.2||264.2||0
1637577640000|2021-11-22 10:40:40|264.1|264|264.2|264|264.2|264.1|264.1|264|34080
1637577690000|2021-11-22 10:41:30|264.3|264.1|264.3|264.1|264.3|264.1|264.3|264.1|1942
1637577740000|2021-11-22 10:42:20|264.2||264.2||264.3||264.2||1136
1637577760000|2021-11-22 10:42:40|264.3||264.3||264.3||264.3||1200
1637577780000|2021-11-22 10:43:00|264.2||264.2||264.2||264.2||0
1637577790000|2021-11-22 10:43:10|264.3||264.3||264.3||264.3||11467
1637577800000|2021-11-22 10:43:20||264.2||264.2||264.2||264.2|0
1637577850000|2021-11-22 10:44:10|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|36885
1637577870000|2021-11-22 10:44:30|264.6||264.5||264.6||264.5||85918
1637577890000|2021-11-22 10:44:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|15788
1637577930000|2021-11-22 10:45:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|6655
1637577970000|2021-11-22 10:46:10|||||||||2412
1637578000000|2021-11-22 10:46:40|264.4||264.3||264.4||264.3||238
1637578120000|2021-11-22 10:48:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|12024
1637578130000|2021-11-22 10:48:50|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|21423
1637578190000|2021-11-22 10:49:50||264||264||264.1||264|5496
1637578210000|2021-11-22 10:50:10||264.1||264.1||264.1||264.1|0
1637578230000|2021-11-22 10:50:30|264.3||264.3||264.3||264.3||7856
1637578280000|2021-11-22 10:51:20|264.2||264.2||264.2||264.2||0
1637578290000|2021-11-22 10:51:30|264.3||264.3||264.3||264.3||3107
1637578320000|2021-11-22 10:52:00||264.2||264.1||264.2||264.1|10743
1637578380000|2021-11-22 10:53:00|264.2||264.2||264.2||264.2||0
1637578450000|2021-11-22 10:54:10|264.3||264.3||264.3||264.3||4393
1637578460000|2021-11-22 10:54:20|264.2|264.2|264.3|264.1|264.3|264.2|264.2|264.1|1250
1637578480000|2021-11-22 10:54:40|264.2||264.3||264.3||264.2||0
1637578500000|2021-11-22 10:55:00|264.2||264.2||264.2||264.2||0
1637578530000|2021-11-22 10:55:30|264.1|264|264.2|264.1|264.2|264.1|264.1|264|37693
1637578560000|2021-11-22 10:56:00|264.1|264|264.1|264|264.1|264|264.1|264|17923
1637578570000|2021-11-22 10:56:10|264.2|264.1|264.1|264|264.2|264.1|264.1|264|6641
1637578590000|2021-11-22 10:56:30|264.2|264.1|264.1|264|264.2|264.1|264.1|264|16026
1637578690000|2021-11-22 10:58:10|264|263.9|264|263.9|264|263.9|264|263.9|46752
1637578700000|2021-11-22 10:58:20|264.1|263.8|264|263.9|264.1|263.9|263.9|263.8|14375
1637578730000|2021-11-22 10:58:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|7196
1637578740000|2021-11-22 10:59:00|264|263.9|264|263.9|264|263.9|263.9|263.8|12104
1637578750000|2021-11-22 10:59:10|264.1||264||264.1||264||0
1637578800000|2021-11-22 11:00:00|264.1|264|264.1|263.9|264.1|264|264|263.9|13307
1637578850000|2021-11-22 11:00:50||264||264||264||264|0
1637578860000|2021-11-22 11:01:00|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|14114
1637578870000|2021-11-22 11:01:10||264.1||264.2||264.2||264.1|2548
1637578880000|2021-11-22 11:01:20|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|729
1637578920000|2021-11-22 11:02:00|264.2|264.1|264.2|264|264.2|264.1|264.1|264|4277
1637579070000|2021-11-22 11:04:30||264.1||264||264.1||264|9644
1637579100000|2021-11-22 11:05:00|264.1|264.1|264.2|264.1|264.2|264.1|264.1|264.1|3028
1637579120000|2021-11-22 11:05:20|264.1|264|264.1|264|264.1|264|264.1|264|2890
1637579150000|2021-11-22 11:05:50|264.2|264.1|264.1|264|264.2|264.1|264.1|264|10967
1637579170000|2021-11-22 11:06:10|264|263.9|264|263.9|264|263.9|264|263.9|15126
1637579180000|2021-11-22 11:06:20|263.9|263.8|264|263.9|264|263.9|263.9|263.8|15640
1637579200000|2021-11-22 11:06:40||263.8||263.8||263.8||263.8|5910
1637579210000|2021-11-22 11:06:50|263.9||263.9||263.9||263.9||0
1637579240000|2021-11-22 11:07:20|264|263.9|264|263.8|264|263.9|264|263.8|7895
1637579260000|2021-11-22 11:07:40||263.9||263.9||263.9||263.9|0
1637579270000|2021-11-22 11:07:50|264.1||264.1||264.1||264||19848
1637579290000|2021-11-22 11:08:10|264|264|264.1|263.9|264.1|264|264|263.9|4000
1637579310000|2021-11-22 11:08:30||264||264||264||264|0
1637579330000|2021-11-22 11:08:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|12424
1637579340000|2021-11-22 11:09:00|||||||||1827
1637579350000|2021-11-22 11:09:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|3196
1637579360000|2021-11-22 11:09:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|4564
1637579370000|2021-11-22 11:09:30|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|496
1637579580000|2021-11-22 11:13:00|||||||||1000
1637579680000|2021-11-22 11:14:40|264.3|264.2|264.3|264.2|264.4|264.3|264.3|264.2|35524
1637579690000|2021-11-22 11:14:50|264.4|264.3|264.4|264.2|264.4|264.3|264.4|264.2|30
1637579700000|2021-11-22 11:15:00||264.3||264.3||264.3||264.3|0
1637579720000|2021-11-22 11:15:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|32117
1637579730000|2021-11-22 11:15:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|0
1637579760000|2021-11-22 11:16:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|14253
1637579770000|2021-11-22 11:16:10|264.4|264.3|264.4|264.2|264.4|264.3|264.4|264.2|2500
1637579780000|2021-11-22 11:16:20|264.3||264.3||264.3||264.3||0
1637579790000|2021-11-22 11:16:30|||||||||1322
1637579800000|2021-11-22 11:16:40|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|6323
1637579820000|2021-11-22 11:17:00|||||||||1375
1637579850000|2021-11-22 11:17:30|||||||||1473
1637579880000|2021-11-22 11:18:00|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|16172
1637579950000|2021-11-22 11:19:10||264.2||264.2||264.2||264.2|18899
1637579990000|2021-11-22 11:19:50|264.4||264.3||264.4||264.3||0
1637580000000|2021-11-22 11:20:00|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|11686
1637580040000|2021-11-22 11:20:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|1893
1637580050000|2021-11-22 11:20:50|264.3|264.2|264.3|264.2|264.4|264.3|264.3|264.2|5655
1637580060000|2021-11-22 11:21:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|0
1637580090000|2021-11-22 11:21:30|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|2082
1637580270000|2021-11-22 11:24:30|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.4|23393
1637580320000|2021-11-22 11:25:20|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|32031
1637580340000|2021-11-22 11:25:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|9760
1637580370000|2021-11-22 11:26:10|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|7426
1637580410000|2021-11-22 11:26:50|||||||||200
1637580450000|2021-11-22 11:27:30|264.4||264.4||264.4||264.4||4533
1637580480000|2021-11-22 11:28:00|||||||||400
1637580530000|2021-11-22 11:28:50|||||||||1200
1637580680000|2021-11-22 11:31:20|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|47454
1637580690000|2021-11-22 11:31:30|264.5||264.5||264.5||264.4||17170
1637580710000|2021-11-22 11:31:50|264.4|264.4|264.5|264.3|264.5|264.4|264.4|264.3|23782
1637580730000|2021-11-22 11:32:10|264.4||264.5||264.5||264.4||3837
1637580750000|2021-11-22 11:32:30|264.6|264.4|264.6|264.5|264.6|264.5|264.6|264.4|7299
1637580780000|2021-11-22 11:33:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|15357
1637580840000|2021-11-22 11:34:00|264.6|264.5|264.6|264.5|264.6|264.5|264.5|264.4|14298
1637580900000|2021-11-22 11:35:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|12701
1637580960000|2021-11-22 11:36:00|264.6||264.6||264.6||264.5||18815
1637580970000|2021-11-22 11:36:10||264.5||264.5||264.5||264.5|3606
1637580980000|2021-11-22 11:36:20|||||||||4000
1637580990000|2021-11-22 11:36:30|264.5|264.4|264.5|264.4|264.6|264.4|264.5|264.4|14399
1637581020000|2021-11-22 11:37:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|11348
1637581030000|2021-11-22 11:37:10|264.5||264.5||264.5||264.5||2193
1637581090000|2021-11-22 11:38:10|264.4|264.2|264.3|264.2|264.4|264.2|264.3|264.2|16166
1637581100000|2021-11-22 11:38:20|264.4|264.3|264.4|264.3|264.4|264.3|264.3|264.3|14790
1637581110000|2021-11-22 11:38:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.3|0
1637581120000|2021-11-22 11:38:40|||||||||1135
1637581150000|2021-11-22 11:39:10|264.6|264.5|264.6|264.5|264.7|264.6|264.6|264.5|56076
1637581160000|2021-11-22 11:39:20|||||||||700
1637581170000|2021-11-22 11:39:30|264.7||264.6||264.7||264.6||5350
1637581210000|2021-11-22 11:40:10|264.7||264.6||264.7||264.6||3502
1637581220000|2021-11-22 11:40:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|235
1637581290000|2021-11-22 11:41:30|||||||||1000
1637581380000|2021-11-22 11:43:00|264.8|264.7|264.8|264.7|264.8|264.7|264.7|264.6|17012
1637581460000|2021-11-22 11:44:20|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|21904
1637581560000|2021-11-22 11:46:00|264.7|264.5|264.6|264.5|264.7|264.6|264.6|264.5|12619
1637581570000|2021-11-22 11:46:10|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|12816
1637581580000|2021-11-22 11:46:20|264.4||264.4||264.4||264.4||0
1637581610000|2021-11-22 11:46:50|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|7784
1637581630000|2021-11-22 11:47:10||264.4||264.4||264.4||264.4|0
1637581650000|2021-11-22 11:47:30|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|47916
1637581740000|2021-11-22 11:49:00|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|9748
1637581870000|2021-11-22 11:51:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|16418
1637581880000|2021-11-22 11:51:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1891
1637581890000|2021-11-22 11:51:30|||||||||1522
1637581900000|2021-11-22 11:51:40|264.5|264.4|264.6|264.4|264.6|264.5|264.5|264.4|22967
1637581910000|2021-11-22 11:51:50|264.5|264.3|264.4|264.3|264.5|264.4|264.4|264.3|13098
1637581930000|2021-11-22 11:52:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|17963
1637581950000|2021-11-22 11:52:30|264.4|264.3|264.4|264.2|264.5|264.4|264.4|264.2|28088
1637581970000|2021-11-22 11:52:50|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|0
1637581980000|2021-11-22 11:53:00|264.4||264.4||264.4||264.4||0
1637582000000|2021-11-22 11:53:20|264.3|264.2|264.3|264.2|264.3|264.3|264.3|264.2|4707
1637582020000|2021-11-22 11:53:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|6915
1637582030000|2021-11-22 11:53:50|264.3|264.2|264.4|264.2|264.4|264.3|264.3|264.2|21988
1637582040000|2021-11-22 11:54:00|264.3|264.3|264.3|264.2|264.4|264.3|264.3|264.2|761
1637582050000|2021-11-22 11:54:10|264.4|264.3|264.4|264.2|264.4|264.3|264.3|264.2|5232
1637582060000|2021-11-22 11:54:20|264.3||264.3||264.3||264.3||0
1637582070000|2021-11-22 11:54:30|264.4||264.3||264.4||264.3||9400
1637582080000|2021-11-22 11:54:40|264.2|264.1|264.4|264.2|264.4|264.2|264.2|264.1|41116
1637582100000|2021-11-22 11:55:00|264.5|264.3|264.6|264.5|264.6|264.5|264.5|264.3|53857
1637582110000|2021-11-22 11:55:10|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|8308
1637582120000|2021-11-22 11:55:20|264.3|264.2|264.4|264.2|264.4|264.3|264.3|264.2|4176
1637582140000|2021-11-22 11:55:40||264.3||264.3||264.3||264.3|0
1637582200000|2021-11-22 11:56:40|||||||||2353
1637582210000|2021-11-22 11:56:50|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|8627
1637582250000|2021-11-22 11:57:30|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|8021
1637582260000|2021-11-22 11:57:40|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|7136
1637582270000|2021-11-22 11:57:50|||||||||773
1637582280000|2021-11-22 11:58:00|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|11751
1637582330000|2021-11-22 11:58:50|264.4||264.4||264.4||264.4||1893
1637582340000|2021-11-22 11:59:00||264.3||264.3||264.3||264.3|2099
1637582350000|2021-11-22 11:59:10|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|15759
1637582360000|2021-11-22 11:59:20|264.4||264.5||264.5||264.4||0
1637582370000|2021-11-22 11:59:30||264.4||264.4||264.4||264.4|1200
1637582460000|2021-11-22 12:01:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|7659
1637582490000|2021-11-22 12:01:30|||||||||2500
1637582550000|2021-11-22 12:02:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.3|30583
1637582600000|2021-11-22 12:03:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|19946
1637582620000|2021-11-22 12:03:40|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|22535
1637582680000|2021-11-22 12:04:40|264.6||264.6||264.6||264.6||0
1637582720000|2021-11-22 12:05:20|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|28847
1637582760000|2021-11-22 12:06:00|264.5||264.5||264.5||264.5||0
1637582820000|2021-11-22 12:07:00|||||||||2500
1637582830000|2021-11-22 12:07:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|10997
1637582840000|2021-11-22 12:07:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|7891
1637582860000|2021-11-22 12:07:40|264.6|264.5|264.7|264.6|264.8|264.7|264.6|264.5|78916
1637582870000|2021-11-22 12:07:50|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|21578
1637582880000|2021-11-22 12:08:00|264.5||264.5||264.5||264.5||0
1637582900000|2021-11-22 12:08:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|7072
1637582910000|2021-11-22 12:08:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|1204
1637582960000|2021-11-22 12:09:20|||||||||4422
1637582990000|2021-11-22 12:09:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|9883
1637583020000|2021-11-22 12:10:20|||||||||1200
1637583100000|2021-11-22 12:11:40|||||||||2500
1637583150000|2021-11-22 12:12:30|264.3|264.2|264.3|264.1|264.3|264.2|264.2|264.1|29348
1637583160000|2021-11-22 12:12:40|264.2||264.2||264.2||264.2||0
1637583230000|2021-11-22 12:13:50|264.1|264|264.2|264|264.2|264.1|264.1|264|16450
1637583240000|2021-11-22 12:14:00|264.1||264.2||264.2||264.1||0
1637583260000|2021-11-22 12:14:20||264.1||264.1||264.1||264.1|2150
1637583300000|2021-11-22 12:15:00|264.1|264|264.1|264|264.2|264.1|264.1|264|13999
1637583310000|2021-11-22 12:15:10|||||||||500
1637583320000|2021-11-22 12:15:20|264.2||264.2||264.2||264.2||3918
1637583330000|2021-11-22 12:15:30||264.1||264.1||264.1||264.1|0
1637583340000|2021-11-22 12:15:40|264.3|264.2|264.3|264.1|264.3|264.2|264.3|264.1|8759
1637583350000|2021-11-22 12:15:50|264.2||264.2||264.2||264.2||0
1637583370000|2021-11-22 12:16:10|264.1|264|264.2|264|264.2|264.1|264.1|264|18415
1637583380000|2021-11-22 12:16:20||264.1||264.1||264.1||264.1|0
1637583390000|2021-11-22 12:16:30|264.3||264.3||264.3||264.2||15052
1637583400000|2021-11-22 12:16:40||264.2||264.2||264.2||264.2|3169
1637583420000|2021-11-22 12:17:00|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|4077
1637583430000|2021-11-22 12:17:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|155
1637583510000|2021-11-22 12:18:30|264.4|264.3|264.4|264.3|264.4|264.3|264.3|264.3|13197
1637583530000|2021-11-22 12:18:50|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|600
1637583620000|2021-11-22 12:20:20||264.3||264.3||264.3||264.3|3376
1637583650000|2021-11-22 12:20:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|35011
1637583660000|2021-11-22 12:21:00|||||||||266
1637583670000|2021-11-22 12:21:10|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|33643
1637583690000|2021-11-22 12:21:30|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|22189
1637583700000|2021-11-22 12:21:40||264.5||264.5||264.5||264.5|0
1637583720000|2021-11-22 12:22:00|264.7||264.7||264.7||264.7||0
1637583770000|2021-11-22 12:22:50|264.6||264.6||264.6||264.6||0
1637583790000|2021-11-22 12:23:10|264.5|264.4|264.5|264.4|264.5|264.5|264.5|264.4|13682
1637583860000|2021-11-22 12:24:20|264.6|264.5|264.6|264.5|264.6|264.5|264.5|264.4|29291
1637583870000|2021-11-22 12:24:30|||||||||1000
1637583890000|2021-11-22 12:24:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4469
1637583930000|2021-11-22 12:25:30|||||||||250
1637583940000|2021-11-22 12:25:40|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|10942
1637583960000|2021-11-22 12:26:00|264.4||264.4||264.4||264.4||2254
1637583990000|2021-11-22 12:26:30||264.2||264.2||264.2||264.2|18258
1637584010000|2021-11-22 12:26:50||264.3||264.3||264.3||264.3|0
1637584060000|2021-11-22 12:27:40|||||||||2365
1637584080000|2021-11-22 12:28:00|264.3|264.2|264.4|264.2|264.4|264.3|264.3|264.2|10784
1637584170000|2021-11-22 12:29:30|264.3|264.3|264.3|264.2|264.4|264.3|264.3|264.2|15712
1637584180000|2021-11-22 12:29:40|264.2|264.1|264.2|264|264.2|264.1|264.2|264|26782
1637584190000|2021-11-22 12:29:50|264.1|263.9|264|263.9|264.1|263.9|264|263.9|27379
1637584200000|2021-11-22 12:30:00|264.1|264|264.2|264|264.2|264|264.1|264|6314
1637584230000|2021-11-22 12:30:30||264.1||264.1||264.1||264.1|0
1637584270000|2021-11-22 12:31:10|264.3|264.2|264.2|264.1|264.4|264.2|264.2|264.1|24232
1637584280000|2021-11-22 12:31:20|264.3||264.2||264.3||264.2||0
1637584300000|2021-11-22 12:31:40|264.1|264|264.1|264|264.1|264|264.1|264|2470
1637584350000|2021-11-22 12:32:30|264.2||264.2||264.2||264.1||300
1637584420000|2021-11-22 12:33:40||264.1||264.1||264.1||264|5200
1637584430000|2021-11-22 12:33:50|264.1|264|264.2|264|264.2|264|264.1|264|4660
1637584450000|2021-11-22 12:34:10|264.1||264.1||264.1||264.1||0
1637584510000|2021-11-22 12:35:10|264|263.9|264|263.9|264|263.9|264|263.9|8560
1637584520000|2021-11-22 12:35:20|263.9|263.8|264|263.8|264|263.9|263.9|263.8|49317
1637584530000|2021-11-22 12:35:30|263.9|263.9|263.9|263.8|264|263.9|263.9|263.8|12080
1637584580000|2021-11-22 12:36:20|264|263.9|264|263.9|264|263.9|264|263.9|12632
1637584600000|2021-11-22 12:36:40|264.1|264|264.1|264|264.1|264|264.1|264|19818
1637584620000|2021-11-22 12:37:00|264.2||264.1||264.2||264.1||0
1637584630000|2021-11-22 12:37:10|264.2||264.2||264.2||264.2||0
1637584640000|2021-11-22 12:37:20|264.1||264.1||264.1||264.1||0
1637584650000|2021-11-22 12:37:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|2354
1637584670000|2021-11-22 12:37:50|264.3||264.3||264.3||264.3||7016
1637584700000|2021-11-22 12:38:20|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|0
1637584720000|2021-11-22 12:38:40||264.3||264.3||264.3||264.3|734
1637584740000|2021-11-22 12:39:00|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|7944
1637584750000|2021-11-22 12:39:10|264.3||264.3||264.3||264.3||0
1637584800000|2021-11-22 12:40:00|264.4||264.3||264.4||264.3||1892
1637584830000|2021-11-22 12:40:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2000
1637585230000|2021-11-22 12:47:10|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|31155
1637585260000|2021-11-22 12:47:40|||||||||1200
1637585390000|2021-11-22 12:49:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.3|24269
1637585410000|2021-11-22 12:50:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|18890
1637585420000|2021-11-22 12:50:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|0
1637585540000|2021-11-22 12:52:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|44929
1637585560000|2021-11-22 12:52:40||264.4||264.4||264.4||264.4|18267
1637585590000|2021-11-22 12:53:10|264.5|264.5|264.6|264.4|264.6|264.5|264.5|264.4|12082
1637585610000|2021-11-22 12:53:30||264.5||264.5||264.5||264.5|0
1637585620000|2021-11-22 12:53:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|14838
1637585630000|2021-11-22 12:53:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|787
1637585640000|2021-11-22 12:54:00|264.7||264.6||264.7||264.6||3103
1637585770000|2021-11-22 12:56:10||264.4||264.5||264.5||264.4|6325
1637585780000|2021-11-22 12:56:20|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|20421
1637585800000|2021-11-22 12:56:40|||||||||1000
1637585820000|2021-11-22 12:57:00|264.7||264.6||264.7||264.6||4453
1637585890000|2021-11-22 12:58:10|264.7||264.6||264.7||264.6||16655
1637585910000|2021-11-22 12:58:30|264.7||264.6||264.7||264.6||12756
1637585970000|2021-11-22 12:59:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|17389
1637586030000|2021-11-22 13:00:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|16673
1637586040000|2021-11-22 13:00:40|264.7||264.7||264.7||264.7||2653
1637586130000|2021-11-22 13:02:10|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.6|19950
1637586180000|2021-11-22 13:03:00|264.8||264.7||264.8||264.7||4536
1637586190000|2021-11-22 13:03:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1000
1637586300000|2021-11-22 13:05:00|||||||||1836
1637586490000|2021-11-22 13:08:10|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|58163
1637586500000|2021-11-22 13:08:20||264.7||264.6||264.7||264.6|2500
1637586550000|2021-11-22 13:09:10|264.7|264.5|264.6|264.5|264.7|264.6|264.6|264.5|15650
1637586560000|2021-11-22 13:09:20|264.5|264.4|264.5|264.4|264.6|264.4|264.5|264.4|6549
1637586590000|2021-11-22 13:09:50|||||||||19970
1637586600000|2021-11-22 13:10:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|1715
1637586680000|2021-11-22 13:11:20|||||||||4087
1637586740000|2021-11-22 13:12:20|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|22946
1637586770000|2021-11-22 13:12:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|6247
1637586790000|2021-11-22 13:13:10|264.3|264.2|264.4|264.2|264.4|264.3|264.3|264.2|9600
1637586800000|2021-11-22 13:13:20||264.3||264.3||264.3||264.3|0
1637586840000|2021-11-22 13:14:00|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|5085
1637586850000|2021-11-22 13:14:10|264.3||264.3||264.3||264.3||0
1637586860000|2021-11-22 13:14:20||264.1||264.1||264.1||264.1|2337
1637586960000|2021-11-22 13:16:00|264.2|264|264.2|264.1|264.2|264.1|264.2|264|11395
1637586980000|2021-11-22 13:16:20|264.3|264.2|264.3|264.1|264.3|264.2|264.3|264.1|5697
1637587000000|2021-11-22 13:16:40|264.2||264.2||264.2||264.2||0
1637587020000|2021-11-22 13:17:00|264.3||264.3||264.3||264.3||3533
1637587040000|2021-11-22 13:17:20|264.2||264.3||264.3||264.2||2000
1637587100000|2021-11-22 13:18:20||264.2||264.2||264.2||264.2|0
1637587110000|2021-11-22 13:18:30|264.2|264.1|264.3|264.1|264.3|264.2|264.2|264.1|19786
1637587130000|2021-11-22 13:18:50|||||||||646
1637587180000|2021-11-22 13:19:40|264.4|264.2|264.3|264.1|264.4|264.2|264.3|264.1|11195
1637587190000|2021-11-22 13:19:50||264.2||264.2||264.2||264.2|0
1637587240000|2021-11-22 13:20:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|15705
1637587280000|2021-11-22 13:21:20||264||264.1||264.1||264|7173
1637587300000|2021-11-22 13:21:40|264.1|264|264.1|264|264.1|264|264.1|264|1972
1637587310000|2021-11-22 13:21:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264|19783
1637587350000|2021-11-22 13:22:30|264.1|264|264.1|264|264.1|264|264.1|264|14712
1637587360000|2021-11-22 13:22:40|264.2|264.1|264.2|264.1|264.2|264.1|264.1|264|17
1637587380000|2021-11-22 13:23:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|16616
1637587410000|2021-11-22 13:23:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|4965
1637587420000|2021-11-22 13:23:40|264.3||264.3||264.3||264.3||3093
1637587430000|2021-11-22 13:23:50|264.2||264.2||264.2||264.2||0
1637587440000|2021-11-22 13:24:00|||||||||515
1637587460000|2021-11-22 13:24:20|264.1|264|264.2|264|264.2|264|264.1|264|4567
1637587470000|2021-11-22 13:24:30|||||||||270
1637587480000|2021-11-22 13:24:40|264.3|264.1|264.3|264.1|264.3|264.1|264.3|264.1|18644
1637587530000|2021-11-22 13:25:30|264.2||264.2||264.2||264.2||0
1637587550000|2021-11-22 13:25:50|264.3||264.3||264.3||264.3||600
1637587570000|2021-11-22 13:26:10|264.2||264.2||264.2||264.2||0
1637587580000|2021-11-22 13:26:20||264||264||264.1||264|5854
1637587590000|2021-11-22 13:26:30||264.1||264||264.1||264|774
1637587610000|2021-11-22 13:26:50||264.1||264.1||264.1||264.1|0
1637587860000|2021-11-22 13:31:00|264.3|264.2|264.3|264.2|264.3|264.2|264.2|264.2|4044
1637587900000|2021-11-22 13:31:40|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|36224
1637587910000|2021-11-22 13:31:50|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|7620
1637588070000|2021-11-22 13:34:30|264.2|264.1|264.3|264.1|264.3|264.2|264.2|264.1|31512
1637588090000|2021-11-22 13:34:50||264.2||264.2||264.2||264.2|0
1637588110000|2021-11-22 13:35:10|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|2735
1637588130000|2021-11-22 13:35:30|264.2||264.2||264.2||264.2||0
1637588140000|2021-11-22 13:35:40|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|4501
1637588150000|2021-11-22 13:35:50|||||||||1709
1637588380000|2021-11-22 13:39:40|||||||||6393
1637588400000|2021-11-22 13:40:00|264.3||264.2||264.3||264.2||26526
1637588410000|2021-11-22 13:40:10|264.1|264|264.1|264|264.1|264|264.1|264|22000
1637588420000|2021-11-22 13:40:20|264.2|264.1|264.2|264|264.2|264.1|264.1|264|10488
1637588430000|2021-11-22 13:40:30||264.1||264||264.1||264|13287
1637588450000|2021-11-22 13:40:50||264.1||264.1||264.1||264.1|3446
1637588460000|2021-11-22 13:41:00|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|13675
1637588480000|2021-11-22 13:41:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|2000
1637588500000|2021-11-22 13:41:40|264.2|264.1|264.2|264.1|264.3|264.1|264.2|264.1|2186
1637588510000|2021-11-22 13:41:50|264.1|264|264.1|264|264.1|264|264.1|264|5390
1637588580000|2021-11-22 13:43:00|264.2||264.1||264.2||264.1||27633
1637588600000|2021-11-22 13:43:20|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|2540
1637588620000|2021-11-22 13:43:40|264.3||264.3||264.3||264.3||0
1637588630000|2021-11-22 13:43:50|264.2||264.3||264.3||264.2||0
1637588650000|2021-11-22 13:44:10|264.2|264|264.2|264.1|264.2|264.1|264.1|264|9650
1637588720000|2021-11-22 13:45:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|9288
1637588740000|2021-11-22 13:45:40|264.2|264.1|264.3|264.1|264.3|264.2|264.2|264.1|5258
1637588760000|2021-11-22 13:46:00|264.2||264.2||264.2||264.2||0
1637588800000|2021-11-22 13:46:40|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|2393
1637588810000|2021-11-22 13:46:50|264.2|264.1|264.3|264.1|264.3|264.2|264.2|264.1|16828
1637588830000|2021-11-22 13:47:10|264.2||264.2||264.2||264.2||0
1637588850000|2021-11-22 13:47:30|264.1|264|264.2|264.1|264.2|264.1|264.1|264|8514
1637588860000|2021-11-22 13:47:40||264||264.1||264.1||264|2733
1637588930000|2021-11-22 13:48:50|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|11415
1637588940000|2021-11-22 13:49:00|||||||||16296
1637588990000|2021-11-22 13:49:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|8232
1637589000000|2021-11-22 13:50:00|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|18435
1637589010000|2021-11-22 13:50:10|||||||||1000
1637589020000|2021-11-22 13:50:20||264.4||264.4||264.4||264.4|20923
1637589030000|2021-11-22 13:50:30||264.5||264.5||264.5||264.5|0
1637589080000|2021-11-22 13:51:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|6722
1637589140000|2021-11-22 13:52:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|5219
1637589240000|2021-11-22 13:54:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|11327
1637589380000|2021-11-22 13:56:20|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|72998
1637589410000|2021-11-22 13:56:50|265||264.9||265||264.9||42882
1637589420000|2021-11-22 13:57:00|265||264.9||265||264.9||36579
1637589460000|2021-11-22 13:57:40|264.8|264.7|264.9|264.7|264.9|264.8|264.8|264.7|16884
1637589470000|2021-11-22 13:57:50||264.8||264.8||264.8||264.8|0
1637589590000|2021-11-22 13:59:50|||||||||1200
1637589600000|2021-11-22 14:00:00|264.8|264.7|264.9|264.8|265|264.8|264.8|264.7|155462
1637589610000|2021-11-22 14:00:10|265|264.9|265.1|265|265.1|265|264.9|264.9|63374
1637589620000|2021-11-22 14:00:20|265.2|265.1|265.2|265|265.2|265.1|265.2|265|24155
1637589630000|2021-11-22 14:00:30|265.3|265.1|265.2|265.1|265.3|265.2|265.2|265.1|22725
1637589650000|2021-11-22 14:00:50|||||||||2503
1637589660000|2021-11-22 14:01:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2464
1637589720000|2021-11-22 14:02:00|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|14556
1637589740000|2021-11-22 14:02:20|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|10654
1637589750000|2021-11-22 14:02:30|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|0
1637589760000|2021-11-22 14:02:40|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|6727
1637589780000|2021-11-22 14:03:00||265.3||265.2||265.3||265.2|0
1637589790000|2021-11-22 14:03:10|265.3||265.4||265.4||265.3||0
1637589800000|2021-11-22 14:03:20|||||||||400
1637589810000|2021-11-22 14:03:30||265.3||265.3||265.3||265.3|0
1637589880000|2021-11-22 14:04:40|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.3|20741
1637589890000|2021-11-22 14:04:50|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|61005
1637589900000|2021-11-22 14:05:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|3006
1637589910000|2021-11-22 14:05:10|265.7|265.6|265.7|265.6|265.8|265.6|265.7|265.6|13715
1637589920000|2021-11-22 14:05:20|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|13916
1637589940000|2021-11-22 14:05:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|0
1637589950000|2021-11-22 14:05:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|1300
1637589960000|2021-11-22 14:06:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|12740
1637589980000|2021-11-22 14:06:20|||||||||2000
1637589990000|2021-11-22 14:06:30|265.7|265.6|265.9|265.8|265.9|265.8|265.7|265.6|34256
1637590000000|2021-11-22 14:06:40|266|265.9|266|265.9|266|265.9|266|265.9|12901
1637590010000|2021-11-22 14:06:50||265.8||265.8||265.8||265.8|14298
1637590020000|2021-11-22 14:07:00||265.9||265.9||265.9||265.9|0
1637590030000|2021-11-22 14:07:10|||||||||675
1637590040000|2021-11-22 14:07:20|266.1|266|266.1|266|266.1|266|266.1|266|109255
1637590050000|2021-11-22 14:07:30|266.2||266.2||266.2||266.2||12910
1637590070000|2021-11-22 14:07:50|266.3|266.1|266.1|266|266.3|266.1|266|265.9|29963
1637590080000|2021-11-22 14:08:00|266|265.9|266|265.9|266|265.9|266|265.9|1930
1637590100000|2021-11-22 14:08:20|265.9|265.8|266|265.9|266|265.9|265.9|265.8|26719
1637590130000|2021-11-22 14:08:50||265.8||265.9||265.9||265.8|9381
1637590170000|2021-11-22 14:09:30|266.1|266|266.1|266|266.1|266|266.1|266|31968
1637590220000|2021-11-22 14:10:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|13482
1637590230000|2021-11-22 14:10:30|266.5|266.2|266.6|266.5|266.6|266.5|266.4|266.2|193186
1637590240000|2021-11-22 14:10:40|||||||||906
1637590250000|2021-11-22 14:10:50|266.5|266.4|266.3|266.2|266.5|266.4|266.2|266.1|43459
1637590260000|2021-11-22 14:11:00||266.1||266.1||266.1||266.1|0
1637590270000|2021-11-22 14:11:10|266.6|266.2|266.6|266.5|266.6|266.5|266.4|266.2|127141
1637590280000|2021-11-22 14:11:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|47238
1637590290000|2021-11-22 14:11:30|266.8|266.5|266.7|266.6|266.8|266.6|266.6|266.5|19516
1637590310000|2021-11-22 14:11:50||266.5||266.5||266.5||266.5|0
1637590320000|2021-11-22 14:12:00|266.6|266.4|266.5|266.4|266.7|266.4|266.5|266.4|5219
1637590330000|2021-11-22 14:12:10|266.4|266.3|266.3|266.1|266.4|266.3|266.3|266.1|2500
1637590340000|2021-11-22 14:12:20|266.2|266.2|266.3|266.1|266.3|266.2|266.2|266.1|0
1637590350000|2021-11-22 14:12:30|266.4|266.2|266.5|266.3|266.5|266.4|266.4|266.2|22861
1637590360000|2021-11-22 14:12:40||266.4||266.4||266.4||266.4|0
1637590380000|2021-11-22 14:13:00|||||||||300
1637590400000|2021-11-22 14:13:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|9786
1637590410000|2021-11-22 14:13:30|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.1|4381
1637590440000|2021-11-22 14:14:00|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|11487
1637590470000|2021-11-22 14:14:30|266.3||266.3||266.3||266.3||1400
1637590550000|2021-11-22 14:15:50|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|20436
1637590560000|2021-11-22 14:16:00|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|19250
1637590570000|2021-11-22 14:16:10|266.6||266.6||266.6||266.6||0
1637590620000|2021-11-22 14:17:00|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|45093
1637590630000|2021-11-22 14:17:10|266.6|266.4|266.6|266.4|266.6|266.4|266.6|266.4|0
1637590650000|2021-11-22 14:17:30|266.9|266.5|267|266.9|267|266.9|266.8|266.5|241134
1637590660000|2021-11-22 14:17:40|267.1|267|267.1|267|267.2|267|267|267|70453
1637590680000|2021-11-22 14:18:00|267|266.9|267.1|267|267.1|267|267|266.9|45470
1637590690000|2021-11-22 14:18:10|267|266.9|267.1|267|267.1|267|267|266.9|14106
1637590700000|2021-11-22 14:18:20|267.4|267.1|267.5|267.4|267.6|267.4|267.4|267.1|224013
1637590710000|2021-11-22 14:18:30|267.6|267.5|267.6|267.5|267.6|267.5|267.5|267.3|86078
1637590740000|2021-11-22 14:19:00|267.5|267.4|267.5|267.3|267.5|267.4|267.4|267.3|66896
1637590750000|2021-11-22 14:19:10||267.4||267.4||267.4||267.4|0
1637590760000|2021-11-22 14:19:20|267.4|267.3|267.4|267.3|267.5|267.4|267.4|267.3|20644
1637590770000|2021-11-22 14:19:30|267.5||267.5||267.5||267.5||0
1637590790000|2021-11-22 14:19:50|267.4|267.2|267.3|267.1|267.4|267.2|267.2|267.1|38054
1637590800000|2021-11-22 14:20:00|267.2|267.2|267.2|267.1|267.2|267.2|267.2|267.1|5000
1637590810000|2021-11-22 14:20:10|||||||||10000
1637590820000|2021-11-22 14:20:20|267.1|267|267.2|267|267.2|267|267.1|267|25000
1637590830000|2021-11-22 14:20:30|267.1|267.1|267.1|267|267.1|267.1|267.1|267|5696
1637590840000|2021-11-22 14:20:40|267|266.9|267|266.8|267|267|267|266.8|7520
1637590850000|2021-11-22 14:20:50|266.9||266.9||266.9||266.9||0
1637590860000|2021-11-22 14:21:00||266.7||266.8||266.8||266.7|10717
1637590930000|2021-11-22 14:22:10|267|266.9|267|266.9|267|266.9|267|266.9|22741
1637590940000|2021-11-22 14:22:20|267.1|267|267.2|267.1|267.3|267.2|267.1|267|39163
1637590970000|2021-11-22 14:22:50|267.7|267.2|267.7|267.6|267.7|267.6|267.5|267.2|350148
1637590980000|2021-11-22 14:23:00|267.6|267.5|267.7|267.6|267.7|267.6|267.6|267.5|42861
1637590990000|2021-11-22 14:23:10|267.6|267.5|267.5|267.4|267.7|267.6|267.5|267.4|41525
1637591000000|2021-11-22 14:23:20|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|7755
1637591010000|2021-11-22 14:23:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|2500
1637591030000|2021-11-22 14:23:50|267.1|267|267.1|267|267.1|267|267.1|267|7076
1637591040000|2021-11-22 14:24:00|267|266.9|267|266.9|267.1|267|267|266.9|12878
1637591050000|2021-11-22 14:24:10|267.1|267|267.2|267.1|267.2|267.1|267.1|267|25642
1637591060000|2021-11-22 14:24:20|267.1|267|267.2|267|267.2|267.1|267.1|267|17302
1637591070000|2021-11-22 14:24:30||267.1||267.1||267.1||267.1|2353
1637591100000|2021-11-22 14:25:00|267.3|267.2|267.1|267|267.3|267.2|267.1|267|30690
1637591110000|2021-11-22 14:25:10|267|266.9|267|266.9|267|266.9|267|266.9|3481
1637591120000|2021-11-22 14:25:20|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|1393
1637591130000|2021-11-22 14:25:30|267|266.9|267|266.9|267|266.9|267|266.9|3890
1637591160000|2021-11-22 14:26:00|267.1|267|267.1|267|267.2|267|267|266.9|31507
1637591170000|2021-11-22 14:26:10|267.2||267.2||267.2||267.2||2771
1637591180000|2021-11-22 14:26:20|267.1|266.9|267|266.9|267.1|266.9|267|266.9|8547
1637591220000|2021-11-22 14:27:00|266.9|266.8|266.8|266.6|267|266.8|266.8|266.6|26303
1637591240000|2021-11-22 14:27:20|266.7|266.7|266.8|266.6|266.8|266.7|266.7|266.6|3000
1637591250000|2021-11-22 14:27:30||266.7||266.7||266.7||266.7|0
1637591320000|2021-11-22 14:28:40|266.9|266.8|267|266.9|267|266.9|266.9|266.8|13101
1637591330000|2021-11-22 14:28:50|266.9|266.8|267.1|267|267.1|267|266.9|266.8|66696
1637591390000|2021-11-22 14:29:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|17968
1637591400000|2021-11-22 14:30:00|||||||||286
1637591410000|2021-11-22 14:30:10|267.1|267|267.1|266.9|267.2|267|267|266.9|57430
1637591420000|2021-11-22 14:30:20|267|267|267|266.9|267.1|267|267|266.9|2500
1637591430000|2021-11-22 14:30:30|267.1||267||267.1||267||0
1637591440000|2021-11-22 14:30:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|16057
1637591450000|2021-11-22 14:30:50|267|266.9|267|266.9|267|266.9|266.9|266.8|11303
1637591470000|2021-11-22 14:31:10|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|6977
1637591480000|2021-11-22 14:31:20|266.9||266.8||266.9||266.8||0
1637591490000|2021-11-22 14:31:30|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|4375
1637591500000|2021-11-22 14:31:40|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|2500
1637591510000|2021-11-22 14:31:50|266.9|266.6|266.8|266.6|266.9|266.7|266.8|266.6|17969
1637591540000|2021-11-22 14:32:20|267.1|266.7|267.1|267|267.1|267|266.9|266.7|112076
1637591550000|2021-11-22 14:32:30|267.2|267.1|267.2|267|267.2|267.1|267.1|267|30279
1637591560000|2021-11-22 14:32:40|267.1||267.1||267.2||267.1||0
1637591570000|2021-11-22 14:32:50|267.2|267.1|267.1|267|267.2|267.1|267.1|267|43683
1637591580000|2021-11-22 14:33:00|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267|7189
1637591590000|2021-11-22 14:33:10|267.3|267|267.1|267|267.3|267.2|267.1|266.9|82044
1637591680000|2021-11-22 14:34:40|267|266.9|267.1|267|267.1|267|267|266.9|52000
1637591730000|2021-11-22 14:35:30|267|266.9|267|266.9|267|266.9|267|266.9|8877
1637591740000|2021-11-22 14:35:40|267.1|267|267.1|267|267.1|267|267.1|267|698
1637591770000|2021-11-22 14:36:10|267|266.9|267|266.9|267.1|267|267|266.9|13124
1637591780000|2021-11-22 14:36:20|267.1|267|267.1|267|267.1|267|267|266.9|8545
1637591810000|2021-11-22 14:36:50|267|266.9|267|266.9|267|267|267|266.9|18642
1637591830000|2021-11-22 14:37:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|11658
1637591840000|2021-11-22 14:37:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|8860
1637591860000|2021-11-22 14:37:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|2136
1637591870000|2021-11-22 14:37:50|266.8||266.8||266.8||266.8||3075
1637591880000|2021-11-22 14:38:00||266.7||266.7||266.7||266.7|0
1637591900000|2021-11-22 14:38:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|17498
1637591950000|2021-11-22 14:39:10|266.6|266.5|266.6|266.5|266.7|266.6|266.6|266.5|27412
1637591960000|2021-11-22 14:39:20|266.7||266.7||266.7||266.7||0
1637591970000|2021-11-22 14:39:30|266.6|266.4|266.5|266.4|266.6|266.4|266.5|266.4|14535
1637591980000|2021-11-22 14:39:40||266.3||266.4||266.4||266.3|263
1637592000000|2021-11-22 14:40:00|||||||||900
1637592020000|2021-11-22 14:40:20|||||||||578
1637592050000|2021-11-22 14:40:50|266.4|266.3|266.5|266.4|266.5|266.4|266.3|266.2|86079
1637592060000|2021-11-22 14:41:00|||||||||4647
1637592100000|2021-11-22 14:41:40|266.4|266.3|266.4|266.3|266.4|266.3|266.3|266.2|18765
1637592110000|2021-11-22 14:41:50|266.5|266.4|266.7|266.5|266.7|266.6|266.5|266.4|51277
1637592120000|2021-11-22 14:42:00|266.6|266.4|266.6|266.4|266.6|266.4|266.5|266.4|2601
1637592130000|2021-11-22 14:42:10|266.5||266.5||266.5||266.5||0
1637592170000|2021-11-22 14:42:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|10857
1637592190000|2021-11-22 14:43:10|266.5||266.5||266.5||266.4||20449
1637592200000|2021-11-22 14:43:20|266.4||266.4||266.4||266.4||0
1637592210000|2021-11-22 14:43:30|266.5||266.4||266.5||266.4||0
1637592230000|2021-11-22 14:43:50|266.3|266.2|266.3|266.2|266.3|266.2|266.2|266.1|16687
1637592240000|2021-11-22 14:44:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|12080
1637592310000|2021-11-22 14:45:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|11821
1637592320000|2021-11-22 14:45:20|||||||||7497
1637592330000|2021-11-22 14:45:30|||||||||774
1637592350000|2021-11-22 14:45:50|||||||||2315
1637592360000|2021-11-22 14:46:00|266.4|266.3|266.4|266.3|266.5|266.4|266.4|266.3|30841
1637592370000|2021-11-22 14:46:10|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|6268
1637592380000|2021-11-22 14:46:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|1916
1637592390000|2021-11-22 14:46:30|||||||||1000
1637592420000|2021-11-22 14:47:00|266.6|266.5|266.6|266.5|266.7|266.6|266.6|266.5|23622
1637592440000|2021-11-22 14:47:20|266.5|266.4|266.6|266.5|266.7|266.6|266.5|266.4|88624
1637592450000|2021-11-22 14:47:30|266.7||266.7||266.7||266.7||2500
1637592470000|2021-11-22 14:47:50|||||||||5
1637592480000|2021-11-22 14:48:00|266.8|266.6|267|266.9|267|266.9|266.8|266.6|91760
1637592490000|2021-11-22 14:48:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|17371
1637592500000|2021-11-22 14:48:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|11199
1637592510000|2021-11-22 14:48:30|266.7|266.6|266.9|266.8|266.9|266.8|266.7|266.6|27706
1637592530000|2021-11-22 14:48:50|266.8|266.7|267|266.8|267|266.8|266.8|266.7|29516
1637592540000|2021-11-22 14:49:00|266.9||267||267||266.9||3437
1637592550000|2021-11-22 14:49:10|266.9|266.9|267|266.8|267|266.9|266.9|266.8|0
1637592560000|2021-11-22 14:49:20|266.9||267||267||266.9||0
1637592570000|2021-11-22 14:49:30|267.1|266.9|267|266.9|267.1|267|267|266.9|16868
1637592590000|2021-11-22 14:49:50|267.1|267|267|266.9|267.1|267|267|266.9|2418
1637592600000|2021-11-22 14:50:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|29047
1637592610000|2021-11-22 14:50:10|267|266.9|266.9|266.8|267|266.9|266.9|266.8|0
1637592670000|2021-11-22 14:51:10|267|266.9|267|266.9|267.1|267|267|266.9|8574
1637592750000|2021-11-22 14:52:30|266.9|266.8|267|266.8|267|266.9|266.9|266.8|27930
1637592770000|2021-11-22 14:52:50|266.9||267||267||266.9||983
1637592820000|2021-11-22 14:53:40|||||||||1500
1637592850000|2021-11-22 14:54:10|266.9|266.7|266.9|266.8|266.9|266.8|266.9|266.7|25155
1637592870000|2021-11-22 14:54:30|267|266.9|267|266.8|267|266.9|267|266.8|8743
1637592890000|2021-11-22 14:54:50||266.9||266.9||266.9||266.8|9366
1637592910000|2021-11-22 14:55:10|266.9|266.8|266.9|266.8|267|266.9|266.9|266.8|4134
1637592920000|2021-11-22 14:55:20||266.7||266.7||266.7||266.7|10635
1637592930000|2021-11-22 14:55:30||266.8||266.8||266.8||266.8|0
1637592940000|2021-11-22 14:55:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|4079
1637593020000|2021-11-22 14:57:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|12198
1637593100000|2021-11-22 14:58:20|266.8|266.7|266.8|266.7|266.9|266.8|266.8|266.7|47521
1637593110000|2021-11-22 14:58:30|266.7|266.6|266.7|266.5|266.7|266.6|266.6|266.5|21782
1637593120000|2021-11-22 14:58:40||266.6||266.6||266.6||266.6|5644
1637593130000|2021-11-22 14:58:50|266.6|266.5|266.6|266.5|266.7|266.5|266.6|266.5|3122
1637593140000|2021-11-22 14:59:00|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|29281
1637593170000|2021-11-22 14:59:30|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|15523
1637593180000|2021-11-22 14:59:40|266.6|266.5|266.6|266.5|266.7|266.6|266.6|266.5|5546
1637593190000|2021-11-22 14:59:50|266.7|266.6|266.7|266.6|266.7|266.6|266.6|266.6|6082
1637593200000|2021-11-22 15:00:00|266.6|266.5|266.6|266.5|266.6|266.6|266.6|266.5|7800
1637593210000|2021-11-22 15:00:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|0
1637593220000|2021-11-22 15:00:20|266.8||266.8||266.8||266.8||4930
1637593230000|2021-11-22 15:00:30|266.7||266.7||266.7||266.7||0
1637593240000|2021-11-22 15:00:40|266.8||266.8||266.8||266.8||2986
1637593270000|2021-11-22 15:01:10||266.7||266.7||266.7||266.7|0
1637593280000|2021-11-22 15:01:20|266.9||266.8||266.9||266.8||1875
1637593290000|2021-11-22 15:01:30|266.9||266.8||266.9||266.8||4410
1637593300000|2021-11-22 15:01:40|266.9|266.5|266.7|266.5|266.9|266.6|266.6|266.5|69179
1637593310000|2021-11-22 15:01:50|266.6|266.6|266.7|266.5|266.7|266.6|266.6|266.5|17181
1637593320000|2021-11-22 15:02:00|||||||||1900
1637593370000|2021-11-22 15:02:50||266.6||266.6||266.6||266.6|0
1637593380000|2021-11-22 15:03:00|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|19493
1637593420000|2021-11-22 15:03:40|266.6|266.6|266.6|266.5|266.6|266.6|266.6|266.5|10606
1637593440000|2021-11-22 15:04:00|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|18622
1637593450000|2021-11-22 15:04:10|266.5||266.5||266.5||266.5||0
1637593460000|2021-11-22 15:04:20|266.4|266.3|266.4|266.3|266.4|266.3|266.3|266.2|29382
1637593470000|2021-11-22 15:04:30|266.5||266.5||266.5||266.5||2500
1637593480000|2021-11-22 15:04:40||266.4||266.4||266.4||266.4|0
1637593510000|2021-11-22 15:05:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|27382
1637593520000|2021-11-22 15:05:20|266.7|266.6|266.7|266.6|266.7|266.6|266.6|266.5|9316
1637593580000|2021-11-22 15:06:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|9964
1637593620000|2021-11-22 15:07:00|266.9|266.8|266.9|266.8|267|266.8|266.9|266.8|29980
1637593660000|2021-11-22 15:07:40|266.8|266.7|266.9|266.7|266.9|266.8|266.8|266.7|30242
1637593670000|2021-11-22 15:07:50|266.8||266.9||266.9||266.8||0
1637593680000|2021-11-22 15:08:00||266.8||266.8||266.8||266.8|29045
1637593690000|2021-11-22 15:08:10|267||266.9||267||266.9||0
1637593750000|2021-11-22 15:09:10|267.1|266.9|267.3|267.1|267.3|267.1|267.1|266.9|89134
1637593760000|2021-11-22 15:09:20|267.4|267.2|267.4|267.3|267.4|267.3|267.4|267.2|7498
1637593770000|2021-11-22 15:09:30|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|17193
1637593780000|2021-11-22 15:09:40|267.7|267.6|267.7|267.5|267.7|267.6|267.6|267.5|25617
1637593790000|2021-11-22 15:09:50|267.6|267.6|267.6|267.5|267.7|267.6|267.6|267.4|44441
1637593800000|2021-11-22 15:10:00|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|0
1637593850000|2021-11-22 15:10:50|267.8|267.7|267.8|267.7|267.8|267.7|267.7|267.7|11110
1637593860000|2021-11-22 15:11:00|267.9|267.8|267.8|267.7|267.9|267.8|267.8|267.7|40465
1637593870000|2021-11-22 15:11:10|267.7|267.6|267.7|267.6|267.7|267.6|267.6|267.5|19558
1637593890000|2021-11-22 15:11:30|267.6|267.5|267.7|267.6|267.7|267.6|267.6|267.5|37100
1637593970000|2021-11-22 15:12:50|||||||||15458
1637593990000|2021-11-22 15:13:10|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|19755
1637594000000|2021-11-22 15:13:20||267.4||267.4||267.4||267.4|9431
1637594010000|2021-11-22 15:13:30|267.5|267.3|267.4|267.3|267.5|267.4|267.4|267.3|12311
1637594020000|2021-11-22 15:13:40|267.5|267.4|267.5|267.3|267.6|267.5|267.5|267.3|38716
1637594040000|2021-11-22 15:14:00|267.4|267.4|267.5|267.4|267.5|267.4|267.4|267.4|7194
1637594050000|2021-11-22 15:14:10|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|20015
1637594070000|2021-11-22 15:14:30|267.5|267.4|267.5|267.4|267.6|267.4|267.5|267.4|16668
1637594090000|2021-11-22 15:14:50|||||||||2200
1637594100000|2021-11-22 15:15:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|9931
1637594110000|2021-11-22 15:15:10|267.3|267.2|267.2|267.1|267.3|267.3|267.2|267.1|9487
1637594120000|2021-11-22 15:15:20|267.3|267.2|266.9|266.8|267.3|267.2|266.9|266.8|68687
1637594130000|2021-11-22 15:15:30|267|266.9|267.1|266.9|267.1|267|267|266.9|19685
1637594140000|2021-11-22 15:15:40|267.2|267|267.1|267|267.2|267.1|267.1|267|21945
1637594150000|2021-11-22 15:15:50|267.2||267.1||267.2||267.1||4542
1637594170000|2021-11-22 15:16:10|267|266.9|267|266.9|267.1|266.9|266.9|266.8|73171
1637594190000|2021-11-22 15:16:30|||||||||916
1637594200000|2021-11-22 15:16:40|266.9|266.8|267|266.8|267.1|266.9|266.9|266.8|51627
1637594250000|2021-11-22 15:17:30|267.1|266.9|267|266.8|267.1|267|267|266.8|19706
1637594270000|2021-11-22 15:17:50|266.9|266.7|266.9|266.8|266.9|266.8|266.8|266.7|16546
1637594320000|2021-11-22 15:18:40|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|10682
1637594330000|2021-11-22 15:18:50|266.7|266.7|266.7|266.6|266.7|266.7|266.7|266.6|12190
1637594340000|2021-11-22 15:19:00|266.8|266.7|266.8|266.7|266.9|266.8|266.8|266.7|13898
1637594370000|2021-11-22 15:19:30||266.6||266.6||266.6||266.6|6012
1637594390000|2021-11-22 15:19:50|266.9|266.7|266.9|266.7|266.9|266.7|266.8|266.7|7840
1637594420000|2021-11-22 15:20:20|266.8|266.8|266.8|266.7|266.8|266.8|266.8|266.7|6221
1637594430000|2021-11-22 15:20:30|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|12728
1637594450000|2021-11-22 15:20:50|266.7|266.7|266.8|266.7|266.8|266.7|266.7|266.7|15954
1637594470000|2021-11-22 15:21:10|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|13272
1637594490000|2021-11-22 15:21:30|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|25962
1637594520000|2021-11-22 15:22:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|5551
1637594530000|2021-11-22 15:22:10|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.4|10202
1637594540000|2021-11-22 15:22:20|266.5|266.5|266.6|266.5|266.6|266.5|266.5|266.4|7569
1637594550000|2021-11-22 15:22:30|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|1200
1637594560000|2021-11-22 15:22:40|||||||||300
1637594590000|2021-11-22 15:23:10|266.4|266.3|266.4|266.2|266.4|266.3|266.3|266.2|33417
1637594600000|2021-11-22 15:23:20|266.3||266.3||266.3||266.3||0
1637594650000|2021-11-22 15:24:10|266.4|266.3|266.6|266.4|266.6|266.4|266.4|266.3|23069
1637594670000|2021-11-22 15:24:30|266.7|266.5|266.5|266.4|266.7|266.6|266.5|266.4|44857
1637594700000|2021-11-22 15:25:00|266.4|266.3|266.4|266.2|266.4|266.3|266.3|266.2|18707
1637594710000|2021-11-22 15:25:10|266.3|266.3|266.4|266.3|266.5|266.4|266.3|266.3|8625
1637594720000|2021-11-22 15:25:20|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|24804
1637594730000|2021-11-22 15:25:30||266.4||266.4||266.4||266.3|0
1637594740000|2021-11-22 15:25:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|7546
1637594780000|2021-11-22 15:26:20|266.7||266.7||266.7||266.6||4500
1637594800000|2021-11-22 15:26:40||266.6||266.6||266.6||266.6|0
1637594810000|2021-11-22 15:26:50|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|3370
1637594820000|2021-11-22 15:27:00|266.6||266.6||266.7||266.6||2155
1637594840000|2021-11-22 15:27:20|266.5|266.4|266.6|266.5|266.6|266.5|266.4|266.3|51752
1637594870000|2021-11-22 15:27:50|||||||||25000
1637594920000|2021-11-22 15:28:40|266.7||266.6||266.7||266.6||7170
1637594930000|2021-11-22 15:28:50|266.7||266.6||266.7||266.6||0
1637594940000|2021-11-22 15:29:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|39624
1637594950000|2021-11-22 15:29:10|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|19297
1637594960000|2021-11-22 15:29:20|266.6||266.5||266.6||266.5||1877
1637594990000|2021-11-22 15:29:50|266.6||266.5||266.6||266.5||0
1637595030000|2021-11-22 15:30:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|10059
1637595050000|2021-11-22 15:30:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|10663
1637595090000|2021-11-22 15:31:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|21416
1637595130000|2021-11-22 15:32:10|||||||||2439
1637595140000|2021-11-22 15:32:20|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|13620
1637595170000|2021-11-22 15:32:50|||||||||16162
1637595190000|2021-11-22 15:33:10|266.9|266.8|266.9|266.7|266.9|266.8|266.8|266.7|16617
1637595200000|2021-11-22 15:33:20|266.8||266.8||266.8||266.8||0
1637595230000|2021-11-22 15:33:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|15741
1637595250000|2021-11-22 15:34:10|||||||||16002
1637595260000|2021-11-22 15:34:20|267|266.9|266.9|266.8|267|266.9|266.9|266.8|7606
1637595270000|2021-11-22 15:34:30||266.7||266.8||266.8||266.7|62181
1637595300000|2021-11-22 15:35:00|266.8|266.7|266.9|266.7|266.9|266.8|266.8|266.7|55284
1637595330000|2021-11-22 15:35:30|267.1|266.8|267.1|267|267.2|267.1|267.1|266.8|68211
1637595340000|2021-11-22 15:35:40|267.2|267.1|267.2|267.1|267.3|267.2|267.1|267|33844
1637595350000|2021-11-22 15:35:50|267.3||267.2||267.3||267.2||0
1637595360000|2021-11-22 15:36:00|267.3|267.2|267.3|267.1|267.4|267.2|267.3|267.1|26454
1637595370000|2021-11-22 15:36:10||267.2||267.2||267.2||267.2|0
1637595380000|2021-11-22 15:36:20||267.1||267.2||267.2||267.1|38278
1637595390000|2021-11-22 15:36:30|||||||||5765
1637595400000|2021-11-22 15:36:40|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|8212
1637595410000|2021-11-22 15:36:50|267.5||267.4||267.5||267.4||9047
1637595450000|2021-11-22 15:37:30|267.3|267.2|267.3|267.2|267.3|267.2|267.2|267.1|30256
1637595480000|2021-11-22 15:38:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|10902
1637595490000|2021-11-22 15:38:10|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|16353
1637595500000|2021-11-22 15:38:20|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|795
1637595520000|2021-11-22 15:38:40|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|7473
1637595530000|2021-11-22 15:38:50|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|14970
1637595550000|2021-11-22 15:39:10|267.5||267.5||267.5||267.5||0
1637595570000|2021-11-22 15:39:30|267.4|267.3|267.3|267.2|267.5|267.4|267.3|267.2|37546
1637595590000|2021-11-22 15:39:50|267.2|267.1|267.3|267.1|267.3|267.2|267.2|267.1|5679
1637595600000|2021-11-22 15:40:00|267.2|267.2|267.2|267.1|267.2|267.2|267.2|267.1|749
1637595620000|2021-11-22 15:40:20|267.1|267|267.1|267|267.1|267|267.1|267|11683
1637595630000|2021-11-22 15:40:30|267.2|267.1|267.2|267|267.2|267.1|267.2|267|8040
1637595640000|2021-11-22 15:40:40|267.3|267.1|267.3|267.1|267.3|267.2|267.2|267.1|25111
1637595650000|2021-11-22 15:40:50||267.2||267.2||267.2||267.2|5876
1637595690000|2021-11-22 15:41:30||267.1||267.2||267.2||267.1|25000
1637595700000|2021-11-22 15:41:40|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|11140
1637595710000|2021-11-22 15:41:50|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|9127
1637595720000|2021-11-22 15:42:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|2073
1637595730000|2021-11-22 15:42:10|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|5745
1637595750000|2021-11-22 15:42:30|267.4|267.3|267.4|267.3|267.5|267.3|267.4|267.3|5538
1637595780000|2021-11-22 15:43:00|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|2492
1637595790000|2021-11-22 15:43:10|267.4|267.3|267.4|267.3|267.5|267.3|267.4|267.3|4993
1637595830000|2021-11-22 15:43:50|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|45914
1637595840000|2021-11-22 15:44:00|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|9777
1637595850000|2021-11-22 15:44:10|267.2||267.3||267.3||267.2||2795
1637595860000|2021-11-22 15:44:20|267.6|267.2|267.6|267.5|267.7|267.6|267.5|267.2|117272
1637595870000|2021-11-22 15:44:30|267.7|267.4|267.7|267.5|267.7|267.6|267.6|267.4|91444
1637595890000|2021-11-22 15:44:50|267.6|267.6|267.7|267.6|267.8|267.6|267.6|267.6|14048
1637595900000|2021-11-22 15:45:00|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|9879
1637595910000|2021-11-22 15:45:10|267.6||267.6||267.6||267.6||0
1637595920000|2021-11-22 15:45:20|267.5|267.4|267.4|267.3|267.5|267.4|267.3|267.2|34551
1637595950000|2021-11-22 15:45:50|||||||||900
1637595990000|2021-11-22 15:46:30|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|15917
1637596000000|2021-11-22 15:46:40|267.4|267.3|267.4|267.2|267.4|267.3|267.3|267.2|23485
1637596060000|2021-11-22 15:47:40|267.3|267.3|267.3|267.2|267.4|267.3|267.3|267.2|5783
1637596100000|2021-11-22 15:48:20|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|18479
1637596110000|2021-11-22 15:48:30||267.2||267.3||267.3||267.2|11594
1637596190000|2021-11-22 15:49:50|||||||||391
1637596260000|2021-11-22 15:51:00|267.3|267.2|267.4|267.2|267.4|267.3|267.3|267.1|42339
1637596270000|2021-11-22 15:51:10|267.3|267.3|267.3|267.2|267.3|267.3|267.3|267.2|13415
1637596280000|2021-11-22 15:51:20|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|7824
1637596290000|2021-11-22 15:51:30|267.5|267.4|267.5|267.3|267.5|267.4|267.4|267.3|18860
1637596300000|2021-11-22 15:51:40||267.4||267.4||267.4||267.4|0
1637596320000|2021-11-22 15:52:00|267.4|267.3|267.9|267.8|268.2|268|267.4|267.3|501828
1637596330000|2021-11-22 15:52:10|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|45108
1637596340000|2021-11-22 15:52:20|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|12621
1637596350000|2021-11-22 15:52:30|267.6|267.5|267.7|267.5|267.7|267.6|267.6|267.5|23519
1637596360000|2021-11-22 15:52:40||267.6||267.5||267.6||267.5|4499
1637596370000|2021-11-22 15:52:50||267.6||267.6||267.6||267.6|0
1637596380000|2021-11-22 15:53:00||267.5||267.6||267.6||267.5|3415
1637596400000|2021-11-22 15:53:20|267.8|267.7|267.8|267.7|267.9|267.8|267.8|267.7|52195
1637596410000|2021-11-22 15:53:30|267.7|267.6|267.7|267.6|267.8|267.6|267.7|267.5|11833
1637596430000|2021-11-22 15:53:50|267.6|267.5|267.6|267.5|267.7|267.5|267.6|267.5|3938
1637596440000|2021-11-22 15:54:00|267.7|267.6|267.7|267.5|267.7|267.6|267.7|267.5|10358
1637596540000|2021-11-22 15:55:40|267.6|267.4|267.4|267.3|267.6|267.4|267.4|267.3|132675
1637596550000|2021-11-22 15:55:50||267.2||267.2||267.3||267.2|11956
1637596560000|2021-11-22 15:56:00|267.3|267.1|267.3|267.2|267.3|267.2|267.2|267.1|34501
1637596600000|2021-11-22 15:56:40|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|24627
1637596620000|2021-11-22 15:57:00|267.3|267.2|267.4|267.2|267.4|267.3|267.3|267.2|17407
1637596650000|2021-11-22 15:57:30|267.3||267.3||267.3||267.3||0
1637596720000|2021-11-22 15:58:40|267.4|267.3|267.4|267.2|267.4|267.3|267.3|267.2|32763
1637596730000|2021-11-22 15:58:50|267.3|267.3|267.4|267.2|267.4|267.3|267.3|267.2|3906
1637596750000|2021-11-22 15:59:10|267.3||267.3||267.3||267.3||0
1637596760000|2021-11-22 15:59:20|267.2|267.1|267.1|267|267.2|267.1|267.1|266.9|65362
1637596770000|2021-11-22 15:59:30||266.9||266.9||267||266.9|6711
1637596790000|2021-11-22 15:59:50|267|267|267.1|267|267.1|267|267|266.9|10299
1637596810000|2021-11-22 16:00:10|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|7394
1637596820000|2021-11-22 16:00:20||267.1||267.1||267.1||267.1|14088
1637596830000|2021-11-22 16:00:30|267.2||267.2||267.2||267.2||1250
1637596840000|2021-11-22 16:00:40|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|13321
1637596850000|2021-11-22 16:00:50|267.2||267.2||267.2||267.2||0
1637596910000|2021-11-22 16:01:50|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|20933
1637596920000|2021-11-22 16:02:00|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|24012
1637596950000|2021-11-22 16:02:30|267.2|267.2|267.2|267.1|267.2|267.2|267.2|267.1|10789
1637596960000|2021-11-22 16:02:40|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|28063
1637596970000|2021-11-22 16:02:50||267||267.1||267.1||267|10921
1637597010000|2021-11-22 16:03:30|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|10052
1637597020000|2021-11-22 16:03:40|267.2|267.1|267.1|267|267.2|267.1|267.1|267|22529
1637597050000|2021-11-22 16:04:10|267.2|267.1|267|266.9|267.2|267.1|267|266.9|53856
1637597090000|2021-11-22 16:04:50|267.1|267|267.1|267|267.1|267|267.1|267|21947
1637597100000|2021-11-22 16:05:00|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|11615
1637597110000|2021-11-22 16:05:10|267.3||267.2||267.3||267.2||18895
1637597120000|2021-11-22 16:05:20|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|5418
1637597130000|2021-11-22 16:05:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|1318
1637597180000|2021-11-22 16:06:20|267.1|267|267.1|267|267.2|267.1|267.1|267|41295
1637597190000|2021-11-22 16:06:30|267.2||267.1||267.2||267.1||649
1637597210000|2021-11-22 16:06:50||266.9||267||267||266.9|25000
1637597220000|2021-11-22 16:07:00|267|266.9|267.2|267.1|267.2|267.1|267|266.9|33730
1637597230000|2021-11-22 16:07:10|267.1|267|267.2|267|267.2|267|267.1|267|11735
1637597240000|2021-11-22 16:07:20||267.1||267||267.1||267|2500
1637597250000|2021-11-22 16:07:30|267.1|267.1|267.2|267|267.2|267.1|267.1|267|3010
1637597280000|2021-11-22 16:08:00||267.1||267||267.1||267|2608
1637597300000|2021-11-22 16:08:20|267.3|267.1|267.3|267.1|267.3|267.2|267.2|267|39821
1637597320000|2021-11-22 16:08:40||267.2||267.2||267.2||267.1|7547
1637597330000|2021-11-22 16:08:50|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|5317
1637597340000|2021-11-22 16:09:00|267.4||267.4||267.4||267.4||11400
1637597370000|2021-11-22 16:09:30|267.3|267.3|267.4|267.2|267.4|267.3|267.3|267.2|5308
1637597390000|2021-11-22 16:09:50||267.3||267.3||267.3||267.3|2500
1637597400000|2021-11-22 16:10:00|||||||||2000
1637597450000|2021-11-22 16:10:50||267.2||267.3||267.3||267.2|22554
1637597490000|2021-11-22 16:11:30|||||||||928
1637597510000|2021-11-22 16:11:50|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|27177
1637597530000|2021-11-22 16:12:10|267.4|267.3|267.4|267.3|267.4|267.3|267.3|267.3|25447
1637597540000|2021-11-22 16:12:20|||||||||5500
1637597560000|2021-11-22 16:12:40|267.5||267.5||267.5||267.4||20810
1637597570000|2021-11-22 16:12:50|267.4||267.4||267.4||267.4||51
1637597590000|2021-11-22 16:13:10|267.3|267.2|267.4|267.3|267.4|267.3|267.3|267.2|16514
1637597600000|2021-11-22 16:13:20|||||||||900
1637597620000|2021-11-22 16:13:40|267.5|267.4|267.4|267.3|267.5|267.4|267.4|267.3|22776
1637597630000|2021-11-22 16:13:50|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|9952
1637597640000|2021-11-22 16:14:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|9558
1637597660000|2021-11-22 16:14:20|||||||||1200
1637597680000|2021-11-22 16:14:40|267.5||267.5||267.5||267.4||11857
1637597690000|2021-11-22 16:14:50|267.4|267.4|267.4|267.3|267.5|267.4|267.4|267.3|11385
1637597770000|2021-11-22 16:16:10|267.5|267.3|267.5|267.2|267.5|267.3|267.4|267.2|0
1637597780000|2021-11-22 16:16:20|267.4|267.3|267.4|267.2|267.4|267.3|267.4|267.2|0
1637597860000|2021-11-22 16:17:40|267.5||267.5||267.5||267.5||0
1637597930000|2021-11-22 16:18:50||267.3||267.3||267.3||267.3|2140
1637597960000|2021-11-22 16:19:20|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|434
1637597980000|2021-11-22 16:19:40|||||||||2500
1637598000000|2021-11-22 16:20:00|267.3|267.2|267.4|267.1|267.4|267.2|267.3|267.1|20169
1637598030000|2021-11-22 16:20:30||267.2||267.2||267.2||267.2|0
1637598040000|2021-11-22 16:20:40|267.5||267.5||267.5||267.5||3164
1637598070000|2021-11-22 16:21:10|267.4||267.4||267.4||267.4||0
1637598080000|2021-11-22 16:21:20|||||||||1634
1637598100000|2021-11-22 16:21:40|267.2|267|267.2|267|267.2|267|267.2|267|2608
1637598110000|2021-11-22 16:21:50|267.3||267.2||267.3||267.2||0
1637598130000|2021-11-22 16:22:10|267.3||267.3||267.3||267.3||0
1637598160000|2021-11-22 16:22:40|267.2|267.1|267.2|267|267.2|267.1|267.2|267|0
1637598210000|2021-11-22 16:23:30|267.3||267.2||267.3||267.2||0
1637598220000|2021-11-22 16:23:40|267.1|266.9|267.2|266.9|267.2|266.9|267.1|266.9|942
1637598230000|2021-11-22 16:23:50||267||266.9||267||266.9|0
1637598240000|2021-11-22 16:24:00|267.1||267.1||267.1||267.1||0
1637598260000|2021-11-22 16:24:20|267.2||267.2||267.2||267.2||0
1637598270000|2021-11-22 16:24:30||267||267||267||267|0
1637598290000|2021-11-22 16:24:50|267|266.7|267|266.7|267|266.7|267|266.7|20
1637598310000|2021-11-22 16:25:10|||||||||601
1637598330000|2021-11-22 16:25:30|267.1|266.8|267.1|266.8|267.1|266.8|267.1|266.8|0
1637598340000|2021-11-22 16:25:40|267||267||267||267||0
1637598390000|2021-11-22 16:26:30|266.9|266.6|267|266.7|267|266.7|266.9|266.6|3145
1637598400000|2021-11-22 16:26:40||266.8||266.8||266.8||266.8|0
1637598430000|2021-11-22 16:27:10||266.7||266.7||266.7||266.7|0
1637598470000|2021-11-22 16:27:50|266.9|266.6|266.9|266.7|266.9|266.7|266.9|266.6|2116
1637598500000|2021-11-22 16:28:20|||||||||1000
1637598530000|2021-11-22 16:28:50|266.8|266.6|266.8|266.6|266.8|266.6|266.8|266.6|299
1637598560000|2021-11-22 16:29:20||266.5||266.5||266.5||266.5|0
1637598570000|2021-11-22 16:29:30||266.6||266.6||266.6||266.6|1825
1637598580000|2021-11-22 16:29:40|266.9||266.9||266.9||266.9||2075
1637598590000|2021-11-22 16:29:50||266.7||266.7||266.7||266.7|598
1637654400000|2021-11-23 08:00:00|265.8|265.1|265.4|265.1|265.8|265.4|265|264.5|235218
1637654410000|2021-11-23 08:00:10|265.5|265.4|265.6|265.2|265.6|265.4|265|264.7|71252
1637654420000|2021-11-23 08:00:20|265.7|265.3|266|265.6|266|265.8|265.5|265.2|14679
1637654430000|2021-11-23 08:00:30|266.1|265.7|266.3|265.9|266.5|266.1|266|265.7|30489
1637654440000|2021-11-23 08:00:40||266||266||266||265.9|2500
1637654450000|2021-11-23 08:00:50|266.4|266.1|266.5|266.2|266.5|266.2|266.4|266|7500
1637654460000|2021-11-23 08:01:00|266.4||266.4||266.5||266.4||2500
1637654470000|2021-11-23 08:01:10|266.3|266.1|266.3|266|266.3|266.1|266.3|266|3043
1637654480000|2021-11-23 08:01:20|266.2|266.1|266.2|266|266.2|266.1|266.2|265.9|2500
1637654510000|2021-11-23 08:01:50|266.3|266.1|266.8|266.5|266.9|266.5|266.3|266.1|24370
1637654520000|2021-11-23 08:02:00|266.9|266.6|266.9|266.6|267|266.7|266.9|266.5|6663
1637654530000|2021-11-23 08:02:10|267|266.7|266.9|266.6|267|266.7|266.9|266.6|9030
1637654540000|2021-11-23 08:02:20|266.8|266.5|266.7|266.4|266.8|266.5|266.5|266.1|2583
1637654560000|2021-11-23 08:02:40|266.6|266.3|266.5|266.1|266.6|266.3|266.5|266.1|10800
1637654570000|2021-11-23 08:02:50|266.4|266|266.4|266.1|266.6|266.2|266.1|265.8|45343
1637654580000|2021-11-23 08:03:00|266.5|266.2|266.7|266.3|266.7|266.3|266.3|266|5000
1637654590000|2021-11-23 08:03:10|266.6|266.2|266.5|266.1|266.6|266.2|266.3|266|0
1637654600000|2021-11-23 08:03:20||266.2||266.2||266.2||266.2|0
1637654610000|2021-11-23 08:03:30|266.4|266.1|266.3|265.8|266.4|266.1|266.1|265.7|3470
1637654620000|2021-11-23 08:03:40|266.2|265.9|266|265.8|266.2|265.9|266|265.8|0
1637654630000|2021-11-23 08:03:50|265.9|265.7|265.9|265.6|265.9|265.7|265.7|265.3|17392
1637654640000|2021-11-23 08:04:00||265.5||265.4||265.6||265.4|0
1637654650000|2021-11-23 08:04:10||265.5||265.4||265.6||265.4|0
1637654660000|2021-11-23 08:04:20|265.8||265.7||265.8||265.7||0
1637654680000|2021-11-23 08:04:40|265.6|265.3|265.5|265.3|265.6|265.3|265.5|265.3|0
1637654700000|2021-11-23 08:05:00||265.2||265.1||265.2||265.1|101
1637654720000|2021-11-23 08:05:20|265.4|265|265.1|264.8|265.4|265|264.7|264.3|86801
1637654730000|2021-11-23 08:05:30||264.7||264.8||264.8||264.7|0
1637654740000|2021-11-23 08:05:40|265|264.7|264.9|264.6|265|264.7|264.9|264.6|13023
1637654750000|2021-11-23 08:05:50|265|264.7|265.3|265|265.3|265|264.9|264.6|34192
1637654760000|2021-11-23 08:06:00|265.2|265.1|264.9|264.6|265.2|265.1|264.9|264.6|27343
1637654770000|2021-11-23 08:06:10|264.8|264.5|264.9|264.6|264.9|264.6|264.7|264.4|4139
1637654790000|2021-11-23 08:06:30|265|264.7|265.3|264.9|265.3|264.9|265|264.7|10892
1637654800000|2021-11-23 08:06:40||265||265||265||265|0
1637654810000|2021-11-23 08:06:50|265.2|264.9|265.3|264.9|265.3|264.9|265.1|264.8|1400
1637654820000|2021-11-23 08:07:00|265.2|264.8|265.3|265|265.3|265|265.1|264.8|6669
1637654830000|2021-11-23 08:07:10|265.2|265.1|265.2|264.9|265.2|265.1|265.2|264.9|848
1637654840000|2021-11-23 08:07:20||265||265||265||265|0
1637654850000|2021-11-23 08:07:30||264.9||264.9||264.9||264.9|0
1637654860000|2021-11-23 08:07:40||265||265||265||265|0
1637654870000|2021-11-23 08:07:50|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265.1|2500
1637654880000|2021-11-23 08:08:00|265.4|265.2|265.5|265.2|265.5|265.2|265.4|265.2|966
1637654900000|2021-11-23 08:08:20|265.6|265.3|265.9|265.6|265.9|265.6|265.6|265.3|3092
1637654910000|2021-11-23 08:08:30|265.8|265.5|265.7|265.4|265.8|265.5|265.7|265.4|0
1637654920000|2021-11-23 08:08:40|265.6|265.3|265.7|265.4|265.7|265.4|265.5|265.2|0
1637654930000|2021-11-23 08:08:50|265.6|265.3|265.5|265.2|265.6|265.3|265.5|265.2|0
1637654950000|2021-11-23 08:09:10|265.6|265.3|265.5|265.2|265.7|265.4|265.5|265.2|0
1637654960000|2021-11-23 08:09:20|265.6|265.3|265.7|265.4|265.7|265.4|265.6|265.3|0
1637654980000|2021-11-23 08:09:40|265.8|265.5|265.8|265.5|265.8|265.5|265.8|265.5|0
1637655000000|2021-11-23 08:10:00|265.7|265.6|265.8|265.6|265.8|265.7|265.7|265.6|0
1637655010000|2021-11-23 08:10:10|265.7|265.7|265.6|265.4|265.7|265.7|265.6|265.4|39457
1637655020000|2021-11-23 08:10:20|265.7|265.5|265.9|265.5|265.9|265.6|265.6|265.4|13851
1637655030000|2021-11-23 08:10:30||265.6||265.6||265.6||265.6|0
1637655040000|2021-11-23 08:10:40|265.8|265.5|265.9|265.5|265.9|265.5|265.7|265.4|5000
1637655050000|2021-11-23 08:10:50|265.8||265.9||265.9||265.7||0
1637655060000|2021-11-23 08:11:00||265.6||265.6||265.7||265.6|1428
1637655080000|2021-11-23 08:11:20|265.8||265.9||265.9||265.7||3600
1637655090000|2021-11-23 08:11:30|265.7|265.5|265.5|265.2|265.7|265.5|265.5|265.2|5540
1637655100000|2021-11-23 08:11:40|265.6|265.3|265.6|265.3|265.7|265.4|265.6|265.3|0
1637655110000|2021-11-23 08:11:50|265.7|265.4|265.7|265.4|265.7|265.4|265.7|265.4|0
1637655120000|2021-11-23 08:12:00|265.6||265.7||265.7||265.6||0
1637655150000|2021-11-23 08:12:30|265.6||265.6||265.6||265.6||0
1637655160000|2021-11-23 08:12:40|265.7|265.5|265.8|265.5|265.8|265.6|265.7|265.4|3110
1637655180000|2021-11-23 08:13:00|265.7||265.8||265.8||265.7||0
1637655190000|2021-11-23 08:13:10|265.9|265.6|266|265.7|266|265.7|265.9|265.6|2129
1637655200000|2021-11-23 08:13:20|265.9|265.8|265.9|265.7|266|265.9|265.9|265.7|42
1637655240000|2021-11-23 08:14:00|265.8|265.6|265.7|265.4|265.8|265.6|265.5|265.3|22654
1637655250000|2021-11-23 08:14:10|265.6||265.7||265.7||265.6||2200
1637655260000|2021-11-23 08:14:20||265.3||265.4||265.4||265.3|0
1637655280000|2021-11-23 08:14:40|265.6||265.6||265.6||265.6||0
1637655300000|2021-11-23 08:15:00|265.7|265.5|266.2|265.9|266.3|266|265.7|265.5|10189
1637655310000|2021-11-23 08:15:10||266||266||266||266|0
1637655320000|2021-11-23 08:15:20|266|265.9|266.2|265.9|266.2|265.9|266|265.9|6996
1637655330000|2021-11-23 08:15:30|266.1|265.8|266.1|265.9|266.1|265.9|265.9|265.8|11675
1637655340000|2021-11-23 08:15:40|266||266||266||266||0
1637655360000|2021-11-23 08:16:00|265.9|265.8|266|265.8|266|265.8|265.9|265.8|2730
1637655370000|2021-11-23 08:16:10|265.9|265.7|265.9|265.8|266|265.8|265.9|265.7|411
1637655380000|2021-11-23 08:16:20|266|265.9|266|265.9|266|265.9|266|265.9|131
1637655390000|2021-11-23 08:16:30|266.1|266|266.2|266.1|266.4|266.2|266.1|266|15125
1637655400000|2021-11-23 08:16:40|266.3||266.3||266.3||266.3||0
1637655420000|2021-11-23 08:17:00|266.2|266|266|265.8|266.2|266|265.9|265.7|23749
1637655430000|2021-11-23 08:17:10|265.9|265.9|266|265.8|266|265.9|265.9|265.8|7666
1637655460000|2021-11-23 08:17:40|266.1|265.9|266|265.9|266.1|265.9|266|265.9|0
1637655470000|2021-11-23 08:17:50|265.9|265.8|266|265.8|266|265.8|265.9|265.8|4000
1637655480000|2021-11-23 08:18:00|265.9|265.7|265.8|265.7|265.9|265.7|265.8|265.7|251
1637655490000|2021-11-23 08:18:10||265.6||265.6||265.6||265.6|0
1637655500000|2021-11-23 08:18:20|265.7||265.7||265.7||265.7||0
1637655510000|2021-11-23 08:18:30|265.8|265.7|265.8|265.6|265.9|265.8|265.8|265.6|7752
1637655520000|2021-11-23 08:18:40|||||||||6300
1637655530000|2021-11-23 08:18:50|265.9|265.7|265.9|265.7|265.9|265.7|265.8|265.7|0
1637655540000|2021-11-23 08:19:00|265.8|265.6|265.8|265.6|265.8|265.6|265.7|265.6|2734
1637655550000|2021-11-23 08:19:10|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.5|2527
1637655560000|2021-11-23 08:19:20||265.4||265.5||265.5||265.4|0
1637655580000|2021-11-23 08:19:40||265.4||265.5||265.5||265.4|0
1637655590000|2021-11-23 08:19:50|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|0
1637655600000|2021-11-23 08:20:00|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|6000
1637655610000|2021-11-23 08:20:10||265.5||265.6||265.6||265.5|0
1637655620000|2021-11-23 08:20:20|265.8|265.5|265.9|265.7|265.9|265.7|265.8|265.5|14360
1637655630000|2021-11-23 08:20:30||265.8||265.7||265.8||265.7|0
1637655640000|2021-11-23 08:20:40||265.8||265.8||265.8||265.8|0
1637655670000|2021-11-23 08:21:10|266|265.9|265.9|265.8|266|265.9|265.9|265.8|9948
1637655680000|2021-11-23 08:21:20|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|3062
1637655690000|2021-11-23 08:21:30|265.9||265.9||265.9||265.9||0
1637655700000|2021-11-23 08:21:40|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.8|0
1637655710000|2021-11-23 08:21:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|0
1637655720000|2021-11-23 08:22:00|265.9|265.6|265.7|265.5|265.9|265.7|265.7|265.5|13864
1637655730000|2021-11-23 08:22:10|265.8|265.6|265.8|265.7|265.8|265.7|265.8|265.6|1882
1637655740000|2021-11-23 08:22:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|0
1637655750000|2021-11-23 08:22:30|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|2200
1637655770000|2021-11-23 08:22:50|265.9|265.8|266|265.8|266|265.8|265.9|265.8|0
1637655780000|2021-11-23 08:23:00|266.1|265.9|266|265.9|266.1|266|266|265.9|2930
1637655790000|2021-11-23 08:23:10|266.1||266||266.1||266||0
1637655800000|2021-11-23 08:23:20|266.1||266||266.1||266||0
1637655810000|2021-11-23 08:23:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|7735
1637655820000|2021-11-23 08:23:40|265.8|265.7|265.8|265.6|265.9|265.8|265.8|265.6|9841
1637655830000|2021-11-23 08:23:50|265.7|265.5|265.8|265.6|265.8|265.6|265.7|265.5|5394
1637655850000|2021-11-23 08:24:10|||||||||4000
1637655870000|2021-11-23 08:24:30|265.7|265.5|265.7|265.6|265.7|265.6|265.7|265.5|0
1637655880000|2021-11-23 08:24:40|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.5|205
1637655890000|2021-11-23 08:24:50||265.6||265.5||265.6||265.5|0
1637655900000|2021-11-23 08:25:00|265.6|265.4|265.5|265.3|265.6|265.4|265.4|265.3|8064
1637655910000|2021-11-23 08:25:10|265.6|265.4|265.7|265.6|265.8|265.6|265.6|265.4|5840
1637655920000|2021-11-23 08:25:20||265.5||265.5||265.5||265.5|539
1637655930000|2021-11-23 08:25:30||265.6||265.6||265.6||265.6|0
1637655940000|2021-11-23 08:25:40|265.6|265.5|265.6|265.5|265.7|265.5|265.5|265.4|2737
1637655950000|2021-11-23 08:25:50|265.7|265.4|265.6|265.5|265.7|265.5|265.6|265.4|0
1637655960000|2021-11-23 08:26:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.3|9170
1637655980000|2021-11-23 08:26:20|265.4|265.2|265.5|265.4|265.5|265.4|265.4|265.2|29900
1637656000000|2021-11-23 08:26:40|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|6587
1637656010000|2021-11-23 08:26:50|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|3750
1637656040000|2021-11-23 08:27:20|266|265.9|266|265.9|266|265.9|266|265.9|0
1637656050000|2021-11-23 08:27:30|265.9|265.8|266|265.8|266.1|265.9|265.9|265.8|15194
1637656060000|2021-11-23 08:27:40|265.9|265.7|266|265.8|266|265.8|265.9|265.7|0
1637656080000|2021-11-23 08:28:00|265.9|265.9|266.1|265.9|266.1|265.9|265.9|265.9|4500
1637656090000|2021-11-23 08:28:10|266|266|266|265.9|266|266|266|265.9|0
1637656110000|2021-11-23 08:28:30|266.1|266|266.2|266.1|266.2|266.1|266.1|266|948
1637656130000|2021-11-23 08:28:50|266.3||266.3||266.3||266.3||2500
1637656140000|2021-11-23 08:29:00|266.4|266.2|266.4|266.2|266.5|266.3|266.3|266.2|20122
1637656150000|2021-11-23 08:29:10|266.5|266.3|266.6|266.4|266.6|266.4|266.4|266.3|9127
1637656160000|2021-11-23 08:29:20|266.7|266.5|266.7|266.5|266.8|266.6|266.6|266.4|29690
1637656170000|2021-11-23 08:29:30|266.6|266.6|266.6|266.4|266.6|266.6|266.5|266.4|24000
1637656180000|2021-11-23 08:29:40|266.7||266.7||266.7||266.7||0
1637656190000|2021-11-23 08:29:50|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|8727
1637656200000|2021-11-23 08:30:00|266.4|266.3|266.4|266.2|266.5|266.4|266.3|266.2|21961
1637656210000|2021-11-23 08:30:10|266.5|266.3|266.7|266.5|266.7|266.5|266.4|266.2|12126
1637656220000|2021-11-23 08:30:20|266.8|266.6|266.8|266.6|266.9|266.6|266.7|266.6|0
1637656260000|2021-11-23 08:31:00|266.7|266.5|266.6|266.4|266.7|266.5|266.5|266.4|21522
1637656270000|2021-11-23 08:31:10||266.3||266.4||266.4||266.3|0
1637656280000|2021-11-23 08:31:20||266.5||266.4||266.5||266.4|0
1637656290000|2021-11-23 08:31:30||266.5||266.5||266.5||266.5|0
1637656300000|2021-11-23 08:31:40||266.4||266.4||266.5||266.4|34
1637656310000|2021-11-23 08:31:50|266.5||266.5||266.5||266.5||0
1637656320000|2021-11-23 08:32:00|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|1877
1637656350000|2021-11-23 08:32:30|266.8|266.6|267|266.8|267|266.8|266.8|266.6|5629
1637656360000|2021-11-23 08:32:40|266.9||267||267||266.9||1889
1637656380000|2021-11-23 08:33:00|267.1|266.9|267.2|267|267.2|267|267.1|266.9|46555
1637656390000|2021-11-23 08:33:10|267.1|266.9|267.1|266.9|267.1|266.9|267|266.9|20093
1637656410000|2021-11-23 08:33:30|267.2|267|267.1|267|267.2|267|267.1|266.9|4493
1637656420000|2021-11-23 08:33:40|267.2|267.1|267.3|267.1|267.4|267.2|267.2|267.1|34796
1637656430000|2021-11-23 08:33:50|267.4|267.2|267.5|267.3|267.5|267.3|267.4|267.2|110408
1637656450000|2021-11-23 08:34:10|267.4|267.2|267.5|267.4|267.5|267.4|267.3|267.1|18674
1637656470000|2021-11-23 08:34:30||267.3||267.3||267.4||267.3|3889
1637656480000|2021-11-23 08:34:40|267.6|267.4|267.6|267.5|267.6|267.5|267.6|267.4|0
1637656500000|2021-11-23 08:35:00|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|12152
1637656530000|2021-11-23 08:35:30|267.4||267.5||267.5||267.4||7500
1637656540000|2021-11-23 08:35:40|267.6||267.6||267.6||267.6||0
1637656560000|2021-11-23 08:36:00|267.5|267.4|267.6|267.4|267.6|267.4|267.5|267.4|0
1637656570000|2021-11-23 08:36:10||267.5||267.5||267.5||267.5|0
1637656580000|2021-11-23 08:36:20|||||||||959
1637656590000|2021-11-23 08:36:30|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|2587
1637656600000|2021-11-23 08:36:40|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|931
1637656610000|2021-11-23 08:36:50|267.3|267.1|267.3|267.2|267.3|267.2|267.3|267.1|5219
1637656620000|2021-11-23 08:37:00||267.1||267.1||267.1||267.1|0
1637656630000|2021-11-23 08:37:10|267.2||267.2||267.3||267.2||0
1637656660000|2021-11-23 08:37:40|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267|10160
1637656670000|2021-11-23 08:37:50||267||267||267||267|1043
1637656700000|2021-11-23 08:38:20||267.1||267||267.1||267|7872
1637656710000|2021-11-23 08:38:30|267.1|266.9|267.1|267|267.1|267|267.1|266.9|500
1637656720000|2021-11-23 08:38:40||266.9||266.9||266.9||266.9|0
1637656750000|2021-11-23 08:39:10|267.2|267|267.2|267|267.2|267|267.2|267|316
1637656770000|2021-11-23 08:39:30|267.1|266.9|267.2|267|267.2|267|267|266.9|4570
1637656790000|2021-11-23 08:39:50|267.3|267.1|267.3|267.2|267.3|267.2|267.3|267.1|5000
1637656800000|2021-11-23 08:40:00|267.2|267.1|267.1|267|267.2|267.1|267.1|267|676
1637656840000|2021-11-23 08:40:40|267|266.9|267|266.9|267.1|266.9|267|266.9|4130
1637656850000|2021-11-23 08:40:50||266.8||266.9||266.9||266.8|0
1637656870000|2021-11-23 08:41:10|267.1|267|267.1|267|267.1|267|267.1|267|3137
1637656890000|2021-11-23 08:41:30||266.9||267||267||266.9|948
1637656900000|2021-11-23 08:41:40|267|266.9|267.1|266.9|267.1|266.9|267|266.9|142
1637656920000|2021-11-23 08:42:00|267|267|267|266.9|267|267|267|266.9|247
1637656950000|2021-11-23 08:42:30|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|255
1637656960000|2021-11-23 08:42:40|266.8|266.6|266.7|266.6|266.8|266.6|266.7|266.6|428
1637656970000|2021-11-23 08:42:50||266.5||266.6||266.6||266.5|0
1637656980000|2021-11-23 08:43:00||266.5||266.5||266.5||266.5|0
1637656990000|2021-11-23 08:43:10||266.6||266.6||266.6||266.5|0
1637657000000|2021-11-23 08:43:20||266.5||266.6||266.6||266.5|0
1637657010000|2021-11-23 08:43:30||266.5||266.5||266.5||266.5|0
1637657020000|2021-11-23 08:43:40||266.6||266.6||266.6||266.6|0
1637657040000|2021-11-23 08:44:00|||||||||100
1637657060000|2021-11-23 08:44:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|4221
1637657080000|2021-11-23 08:44:40|266.9|266.8|266.9|266.8|267|266.8|266.9|266.8|695
1637657090000|2021-11-23 08:44:50|267||267||267||266.9||0
1637657100000|2021-11-23 08:45:00|266.9|266.9|266.9|266.8|266.9|266.9|266.9|266.8|0
1637657120000|2021-11-23 08:45:20|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|0
1637657130000|2021-11-23 08:45:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|0
1637657140000|2021-11-23 08:45:40|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|12340
1637657160000|2021-11-23 08:46:00|266.7||266.7||266.7||266.7||0
1637657190000|2021-11-23 08:46:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|7573
1637657210000|2021-11-23 08:46:50|266.5|266.4|266.4|266.3|266.6|266.5|266.4|266.3|16398
1637657220000|2021-11-23 08:47:00||266.2||266.2||266.2||266.2|0
1637657240000|2021-11-23 08:47:20||266.3||266.3||266.3||266.3|0
1637657260000|2021-11-23 08:47:40|266.5|266.4|266.6|266.4|266.6|266.5|266.5|266.4|4318
1637657270000|2021-11-23 08:47:50||266.5||266.5||266.5||266.4|0
1637657310000|2021-11-23 08:48:30|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|1500
1637657360000|2021-11-23 08:49:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|6570
1637657370000|2021-11-23 08:49:30|266.7||266.7||266.7||266.6||7033
1637657380000|2021-11-23 08:49:40|266.6||266.6||266.7||266.6||0
1637657390000|2021-11-23 08:49:50|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|13445
1637657400000|2021-11-23 08:50:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|0
1637657410000|2021-11-23 08:50:10|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.4|25106
1637657440000|2021-11-23 08:50:40|266.5||266.5||266.5||266.5||1000
1637657450000|2021-11-23 08:50:50|266.6|266.3|266.6|266.4|266.6|266.4|266.6|266.3|7110
1637657480000|2021-11-23 08:51:20|266.5|266.5|266.4|266.3|266.5|266.5|266.4|266.3|8696
1637657500000|2021-11-23 08:51:40|266.5|266.4|266.6|266.4|266.6|266.5|266.5|266.4|9521
1637657510000|2021-11-23 08:51:50||266.5||266.5||266.5||266.5|0
1637657520000|2021-11-23 08:52:00|266.5|266.4|266.5|266.4|266.5|266.4|266.4|266.3|4522
1637657540000|2021-11-23 08:52:20|266.6||266.6||266.6||266.6||16628
1637657560000|2021-11-23 08:52:40|266.7|266.5|266.7|266.5|266.7|266.6|266.7|266.5|8172
1637657580000|2021-11-23 08:53:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|5290
1637657590000|2021-11-23 08:53:10|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|4775
1637657610000|2021-11-23 08:53:30||266.7||266.7||266.7||266.7|1438
1637657620000|2021-11-23 08:53:40|266.9||266.9||266.9||266.8||1875
1637657630000|2021-11-23 08:53:50|266.8||266.9||266.9||266.8||0
1637657640000|2021-11-23 08:54:00|267|266.8|267.1|266.9|267.1|267|267|266.8|18375
1637657650000|2021-11-23 08:54:10|267||267||267.1||267||0
1637657660000|2021-11-23 08:54:20|266.9|266.8|267.1|267|267.2|267|266.9|266.8|57791
1637657670000|2021-11-23 08:54:30|267|266.9|267|266.9|267|266.9|267|266.9|6932
1637657680000|2021-11-23 08:54:40|267.1|266.8|267|266.9|267.1|266.9|267|266.8|16297
1637657690000|2021-11-23 08:54:50|267.1||267.1||267.1||267||5190
1637657700000|2021-11-23 08:55:00|267|267|267|266.9|267|267|267|266.9|14156
1637657710000|2021-11-23 08:55:10||266.8||266.8||266.8||266.8|9890
1637657720000|2021-11-23 08:55:20|266.9|266.7|266.9|266.8|266.9|266.8|266.9|266.7|2736
1637657730000|2021-11-23 08:55:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|1514
1637657740000|2021-11-23 08:55:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|3887
1637657750000|2021-11-23 08:55:50|267|266.9|267|266.9|267|266.9|267|266.9|2002
1637657760000|2021-11-23 08:56:00|266.9|266.8|267|266.9|267|266.9|266.9|266.8|5878
1637657770000|2021-11-23 08:56:10||266.8||266.9||266.9||266.8|0
1637657790000|2021-11-23 08:56:30||266.8||266.8||266.8||266.8|0
1637657800000|2021-11-23 08:56:40||266.9||266.9||266.9||266.9|1800
1637657810000|2021-11-23 08:56:50||266.8||266.9||266.9||266.8|0
1637657860000|2021-11-23 08:57:40|267.1||267.1||267.1||267.1||6767
1637657900000|2021-11-23 08:58:20|267.2|267|267.1|267|267.2|267.1|267.1|267|27502
1637657910000|2021-11-23 08:58:30|267.2|267.1|267.2|267|267.2|267.1|267.2|267|11080
1637657920000|2021-11-23 08:58:40|267.1||267.2||267.2||267.1||0
1637657930000|2021-11-23 08:58:50||267.1||267.1||267.1||267.1|0
1637657970000|2021-11-23 08:59:30|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|3434
1637658000000|2021-11-23 09:00:00|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|2145
1637658030000|2021-11-23 09:00:30|||||||||378
1637658040000|2021-11-23 09:00:40|267.4||267.3||267.4||267.3||1345
1637658050000|2021-11-23 09:00:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|4837
1637658060000|2021-11-23 09:01:00|267.3|267|267.3|267.2|267.3|267.2|267.3|267|24293
1637658070000|2021-11-23 09:01:10|267.2|267.1|267.2|267.1|267.2|267.2|267.2|267.1|7547
1637658080000|2021-11-23 09:01:20|267.3||267.3||267.3||267.3||1522
1637658090000|2021-11-23 09:01:30||267.2||267.2||267.2||267.2|0
1637658110000|2021-11-23 09:01:50||267.1||267.2||267.2||267.1|0
1637658130000|2021-11-23 09:02:10|267.4||267.3||267.4||267.3||0
1637658160000|2021-11-23 09:02:40|||||||||900
1637658180000|2021-11-23 09:03:00|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|4450
1637658200000|2021-11-23 09:03:20|267.3|267|267.3|267.2|267.3|267.2|267.3|267|4850
1637658210000|2021-11-23 09:03:30|267.4||267.4||267.4||267.4||0
1637658220000|2021-11-23 09:03:40|267.3||267.3||267.3||267.3||0
1637658230000|2021-11-23 09:03:50|267.4||267.4||267.4||267.4||0
1637658240000|2021-11-23 09:04:00|267.3||267.3||267.3||267.3||0
1637658260000|2021-11-23 09:04:20|||||||||1792
1637658290000|2021-11-23 09:04:50|267.4|267.3|267.5|267.4|267.5|267.4|267.4|267.3|2832
1637658300000|2021-11-23 09:05:00|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.2|21320
1637658310000|2021-11-23 09:05:10||267.4||267.4||267.4||267.4|0
1637658320000|2021-11-23 09:05:20|267.4|267.3|267.4|267.3|267.4|267.4|267.4|267.3|9867
1637658330000|2021-11-23 09:05:30|||||||||1099
1637658340000|2021-11-23 09:05:40|267.3|267.2|267.2|267.1|267.3|267.3|267.2|267.1|11691
1637658370000|2021-11-23 09:06:10|267.1|267|267|266.9|267.1|267|267|266.9|3503
1637658380000|2021-11-23 09:06:20|266.9|266.8|267|266.8|267|266.9|266.9|266.8|13507
1637658410000|2021-11-23 09:06:50||266.9||266.9||266.9||266.9|3135
1637658450000|2021-11-23 09:07:30|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|2500
1637658460000|2021-11-23 09:07:40|267|266.9|266.8|266.7|267|266.9|266.7|266.6|25705
1637658470000|2021-11-23 09:07:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|2527
1637658490000|2021-11-23 09:08:10|266.8|266.7|266.8|266.6|266.8|266.7|266.7|266.6|0
1637658500000|2021-11-23 09:08:20||266.7||266.7||266.7||266.7|0
1637658510000|2021-11-23 09:08:30|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.5|8955
1637658520000|2021-11-23 09:08:40|266.7|266.7|266.8|266.7|266.8|266.7|266.7|266.7|0
1637658530000|2021-11-23 09:08:50|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|6841
1637658560000|2021-11-23 09:09:20|266.8||266.8||266.8||266.8||0
1637658570000|2021-11-23 09:09:30|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|9375
1637658580000|2021-11-23 09:09:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|676
1637658590000|2021-11-23 09:09:50|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|1875
1637658600000|2021-11-23 09:10:00|266.7||266.7||266.7||266.7||0
1637658610000|2021-11-23 09:10:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|655
1637658620000|2021-11-23 09:10:20|266.7|266.4|266.6|266.4|266.7|266.4|266.5|266.4|0
1637658630000|2021-11-23 09:10:30||266.5||266.5||266.5||266.5|0
1637658660000|2021-11-23 09:11:00|266.7|266.6|266.7|266.5|266.7|266.6|266.6|266.5|9000
1637658670000|2021-11-23 09:11:10||266.6||266.5||266.6||266.5|4376
1637658680000|2021-11-23 09:11:20|266.9|266.6|267.2|267|267.2|267|266.8|266.6|79256
1637658720000|2021-11-23 09:12:00|267.1|266.9|267.1|266.9|267.1|267|267|266.9|26505
1637658740000|2021-11-23 09:12:20|267||267||267||267||0
1637658750000|2021-11-23 09:12:30|267.1|267|267.2|267.1|267.2|267.1|267.1|267|22760
1637658760000|2021-11-23 09:12:40|267.3||267.3||267.3||267.2||8834
1637658770000|2021-11-23 09:12:50||267.2||267.2||267.2||267.2|0
1637658780000|2021-11-23 09:13:00|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|5855
1637658810000|2021-11-23 09:13:30|267.3||267.2||267.3||267.2||8575
1637658840000|2021-11-23 09:14:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|0
1637658850000|2021-11-23 09:14:10|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|4193
1637658860000|2021-11-23 09:14:20|||||||||10000
1637658880000|2021-11-23 09:14:40|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|7500
1637658900000|2021-11-23 09:15:00|267.4|267.3|267.4|267.2|267.4|267.3|267.3|267.2|20847
1637658920000|2021-11-23 09:15:20|267.3|267.1|267.2|267|267.3|267.1|267.2|267|1704
1637658930000|2021-11-23 09:15:30||266.9||266.9||266.9||266.9|0
1637658950000|2021-11-23 09:15:50||267||267||267||267|0
1637658960000|2021-11-23 09:16:00||267.1||267.1||267.1||267.1|11661
1637658970000|2021-11-23 09:16:10|||||||||1123
1637658990000|2021-11-23 09:16:30|||||||||10099
1637659000000|2021-11-23 09:16:40|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|9177
1637659010000|2021-11-23 09:16:50|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|9062
1637659060000|2021-11-23 09:17:40|267.3|267|267.3|267.1|267.3|267.1|267.2|267|17607
1637659080000|2021-11-23 09:18:00||267.2||267.2||267.2||267.2|0
1637659090000|2021-11-23 09:18:10|267.2|267.1|267.2|267.1|267.2|267.1|267.1|267|11036
1637659100000|2021-11-23 09:18:20|267.1|267|267.2|267.1|267.2|267.1|267.1|267|1873
1637659110000|2021-11-23 09:18:30|267.3||267.3||267.3||267.3||0
1637659120000|2021-11-23 09:18:40|267.2||267.3||267.3||267.2||0
1637659140000|2021-11-23 09:19:00|267.2|267|267.2|267.1|267.2|267.1|267.1|267|6244
1637659170000|2021-11-23 09:19:30|267.3||267.2||267.3||267.2||0
1637659190000|2021-11-23 09:19:50|||||||||2310
1637659200000|2021-11-23 09:20:00|267.1|267|267.1|267|267.1|267|267.1|267|7511
1637659210000|2021-11-23 09:20:10|267|266.9|267|266.9|267.1|267|267|266.8|12708
1637659220000|2021-11-23 09:20:20|266.9|266.8|266.9|266.8|266.9|266.9|266.9|266.8|2673
1637659230000|2021-11-23 09:20:30||266.7||266.7||266.8||266.7|4887
1637659240000|2021-11-23 09:20:40||266.8||266.8||266.8||266.8|500
1637659250000|2021-11-23 09:20:50||266.7||266.7||266.7||266.7|4375
1637659280000|2021-11-23 09:21:20||266.8||266.8||266.8||266.8|0
1637659290000|2021-11-23 09:21:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|0
1637659300000|2021-11-23 09:21:40|||||||||786
1637659310000|2021-11-23 09:21:50|||||||||10
1637659320000|2021-11-23 09:22:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.7|5555
1637659340000|2021-11-23 09:22:20|267|266.9|267.2|267.1|267.2|267.1|267|266.9|11465
1637659360000|2021-11-23 09:22:40|267.1|267|267.2|267|267.2|267|267.1|267|7520
1637659370000|2021-11-23 09:22:50||267.1||267||267.1||267|4453
1637659380000|2021-11-23 09:23:00|267.1||267.1||267.1||267.1||2500
1637659420000|2021-11-23 09:23:40|267|266.9|267|266.9|267|266.9|267|266.9|5027
1637659440000|2021-11-23 09:24:00|267.1|267|267.1|267|267.1|267|267.1|267|15057
1637659450000|2021-11-23 09:24:10|267|266.9|267.1|266.9|267.1|266.9|267|266.9|2590
1637659480000|2021-11-23 09:24:40|267|266.8|267|266.8|267|266.8|267|266.8|10884
1637659510000|2021-11-23 09:25:10||266.9||266.9||266.9||266.9|0
1637659520000|2021-11-23 09:25:20|266.9|266.8|267|266.8|267|266.8|266.9|266.8|4163
1637659560000|2021-11-23 09:26:00|266.9||266.9||266.9||266.9||0
1637659570000|2021-11-23 09:26:10||266.7||266.8||266.8||266.7|0
1637659580000|2021-11-23 09:26:20|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|2683
1637659600000|2021-11-23 09:26:40|266.9|266.7|266.9|266.8|266.9|266.8|266.9|266.7|5480
1637659650000|2021-11-23 09:27:30|266.8|266.7|266.8|266.7|266.9|266.7|266.8|266.7|5131
1637659660000|2021-11-23 09:27:40||266.6||266.6||266.6||266.6|0
1637659690000|2021-11-23 09:28:10||266.7||266.7||266.7||266.7|0
1637659700000|2021-11-23 09:28:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|2500
1637659710000|2021-11-23 09:28:30||266.5||266.5||266.5||266.5|0
1637659730000|2021-11-23 09:28:50|266.6|266.6|266.6|266.4|266.6|266.6|266.6|266.4|1876
1637659750000|2021-11-23 09:29:10||266.5||266.4||266.5||266.4|1444
1637659760000|2021-11-23 09:29:20|266.5||266.5||266.5||266.5||0
1637659790000|2021-11-23 09:29:50|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|10100
1637659830000|2021-11-23 09:30:30|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|3231
1637659880000|2021-11-23 09:31:20|266.7|266.6|266.7|266.5|266.7|266.6|266.6|266.5|22294
1637659890000|2021-11-23 09:31:30|266.6||266.6||266.6||266.6||0
1637659900000|2021-11-23 09:31:40||266.4||266.4||266.4||266.4|1128
1637659920000|2021-11-23 09:32:00|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.3|712
1637659950000|2021-11-23 09:32:30|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|1877
1637660010000|2021-11-23 09:33:30|266.4|266.3|266.4|266.3|266.4|266.4|266.4|266.3|27049
1637660100000|2021-11-23 09:35:00|266.5|266.4|266.4|266.2|266.5|266.4|266.3|266.2|21813
1637660140000|2021-11-23 09:35:40|266.3|266.1|266.1|266|266.3|266.1|266.1|266|8228
1637660210000|2021-11-23 09:36:50|266|265.9|266|265.9|266|265.9|266|265.9|1635
1637660240000|2021-11-23 09:37:20|266.1|266|266.1|266|266.1|266|266.1|266|5770
1637660300000|2021-11-23 09:38:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|6341
1637660310000|2021-11-23 09:38:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|0
1637660320000|2021-11-23 09:38:40|266.4||266.4||266.4||266.4||0
1637660330000|2021-11-23 09:38:50|266.3||266.3||266.3||266.3||0
1637660340000|2021-11-23 09:39:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|6123
1637660370000|2021-11-23 09:39:30|266.1|266|266.1|265.9|266.1|266|266|265.9|6239
1637660380000|2021-11-23 09:39:40||266||266||266||266|0
1637660390000|2021-11-23 09:39:50||265.9||265.9||266||265.9|0
1637660400000|2021-11-23 09:40:00|266||266||266.1||266||0
1637660450000|2021-11-23 09:40:50|||||||||40
1637660460000|2021-11-23 09:41:00|266.1|266|266.1|266|266.1|266|266.1|266|383
1637660520000|2021-11-23 09:42:00|266.2|266.1|266.2|266.1|266.3|266.1|266.2|266.1|3926
1637660570000|2021-11-23 09:42:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|2670
1637660590000|2021-11-23 09:43:10|266.4||266.4||266.4||266.4||0
1637660620000|2021-11-23 09:43:40|266.3|266.3|266.3|266.2|266.4|266.3|266.3|266.2|27594
1637660630000|2021-11-23 09:43:50||266.1||266.2||266.2||266.1|2552
1637660660000|2021-11-23 09:44:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2372
1637660670000|2021-11-23 09:44:30|266.3||266.3||266.3||266.3||0
1637660680000|2021-11-23 09:44:40|266.2||266.3||266.3||266.2||0
1637660690000|2021-11-23 09:44:50||266.2||266.2||266.2||266.2|0
1637660720000|2021-11-23 09:45:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|1000
1637660730000|2021-11-23 09:45:30|||||||||10000
1637660810000|2021-11-23 09:46:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|0
1637660820000|2021-11-23 09:47:00|266.4||266.4||266.4||266.4||3698
1637660830000|2021-11-23 09:47:10|266.3||266.3||266.3||266.3||0
1637660840000|2021-11-23 09:47:20|266.4||266.4||266.4||266.4||0
1637660850000|2021-11-23 09:47:30|||||||||100
1637660860000|2021-11-23 09:47:40|266.3||266.3||266.3||266.3||0
1637660880000|2021-11-23 09:48:00|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|1338
1637660900000|2021-11-23 09:48:20|266.6||266.6||266.6||266.6||0
1637660920000|2021-11-23 09:48:40|266.5|266.5|266.6|266.4|266.6|266.5|266.5|266.4|5277
1637660950000|2021-11-23 09:49:10|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.3|3301
1637660970000|2021-11-23 09:49:30|266.5||266.5||266.5||266.4||3006
1637660980000|2021-11-23 09:49:40|266.4||266.5||266.5||266.4||0
1637660990000|2021-11-23 09:49:50|266.6|266.4|266.4|266.3|266.6|266.4|266.4|266.3|40463
1637661000000|2021-11-23 09:50:00|266.5|266.4|266.5|266.4|266.5|266.4|266.4|266.4|1878
1637661010000|2021-11-23 09:50:10|||||||||446
1637661020000|2021-11-23 09:50:20|266.6||266.6||266.6||266.6||9727
1637661060000|2021-11-23 09:51:00|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.3|2820
1637661080000|2021-11-23 09:51:20|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|6723
1637661090000|2021-11-23 09:51:30||266.3||266.2||266.3||266.2|1878
1637661120000|2021-11-23 09:52:00||266.3||266.2||266.3||266.2|0
1637661130000|2021-11-23 09:52:10||266.3||266.3||266.3||266.2|0
1637661140000|2021-11-23 09:52:20|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|1253
1637661200000|2021-11-23 09:53:20|266.3|266.1|266.2|266|266.3|266.1|266.2|266|7595
1637661280000|2021-11-23 09:54:40|266.3|266.1|266.3|266.2|266.3|266.2|266.3|266.1|8575
1637661340000|2021-11-23 09:55:40|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2400
1637661400000|2021-11-23 09:56:40|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|0
1637661410000|2021-11-23 09:56:50|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|1200
1637661420000|2021-11-23 09:57:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|4977
1637661430000|2021-11-23 09:57:10|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|1876
1637661590000|2021-11-23 09:59:50|266.7|266.5|266.7|266.6|266.7|266.6|266.7|266.5|17507
1637661600000|2021-11-23 10:00:00||266.5||266.6||266.6||266.5|0
1637661610000|2021-11-23 10:00:10|266.6|266.5|266.6|266.5|266.7|266.5|266.6|266.5|3600
1637661640000|2021-11-23 10:00:40|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|1876
1637661670000|2021-11-23 10:01:10|266.6||266.5||266.6||266.5||0
1637661690000|2021-11-23 10:01:30|266.6||266.6||266.6||266.6||0
1637661700000|2021-11-23 10:01:40|266.5||266.5||266.5||266.5||0
1637661740000|2021-11-23 10:02:20|||||||||1134
1637661760000|2021-11-23 10:02:40|||||||||2464
1637661770000|2021-11-23 10:02:50|266.6||266.6||266.6||266.6||60
1637661790000|2021-11-23 10:03:10|266.7|266.5|266.7|266.6|266.7|266.6|266.6|266.5|20835
1637661800000|2021-11-23 10:03:20|266.6|266.5|266.8|266.6|266.8|266.6|266.6|266.5|4569
1637661810000|2021-11-23 10:03:30||266.7||266.7||266.7||266.7|22983
1637661840000|2021-11-23 10:04:00|||||||||10000
1637661860000|2021-11-23 10:04:20||266.6||266.7||266.7||266.6|5487
1637661880000|2021-11-23 10:04:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|4862
1637661890000|2021-11-23 10:04:50|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|1875
1637661910000|2021-11-23 10:05:10|266.9||266.9||266.9||266.9||0
1637661930000|2021-11-23 10:05:30|266.8||266.8||266.8||266.8||0
1637661940000|2021-11-23 10:05:40|266.9||266.9||266.9||266.9||0
1637661950000|2021-11-23 10:05:50||266.8||266.8||266.8||266.8|0
1637661960000|2021-11-23 10:06:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|3494
1637662000000|2021-11-23 10:06:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|100
1637662020000|2021-11-23 10:07:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|4587
1637662030000|2021-11-23 10:07:10|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|865
1637662040000|2021-11-23 10:07:20||266.4||266.5||266.5||266.4|500
1637662070000|2021-11-23 10:07:50|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|5465
1637662080000|2021-11-23 10:08:00||266.4||266.5||266.5||266.4|3636
1637662090000|2021-11-23 10:08:10|||||||||7000
1637662120000|2021-11-23 10:08:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|25708
1637662140000|2021-11-23 10:09:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|9894
1637662150000|2021-11-23 10:09:10|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|7603
1637662160000|2021-11-23 10:09:20|266.7||266.6||266.7||266.6||0
1637662180000|2021-11-23 10:09:40|266.7||266.7||266.7||266.7||0
1637662190000|2021-11-23 10:09:50|266.6|266.4|266.6|266.4|266.6|266.5|266.6|266.4|6636
1637662220000|2021-11-23 10:10:20|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.3|0
1637662230000|2021-11-23 10:10:30|266.5||266.4||266.5||266.4||0
1637662280000|2021-11-23 10:11:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|13078
1637662370000|2021-11-23 10:12:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|7304
1637662620000|2021-11-23 10:17:00|266.5|266.4|266.5|266.4|266.5|266.4|266.4|266.4|8107
1637662630000|2021-11-23 10:17:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|6400
1637662640000|2021-11-23 10:17:20|266.5||266.5||266.5||266.5||0
1637662680000|2021-11-23 10:18:00||266.4||266.4||266.4||266.4|0
1637662690000|2021-11-23 10:18:10|266.4|266.3|266.5|266.3|266.5|266.4|266.4|266.3|3168
1637662730000|2021-11-23 10:18:50||266.4||266.4||266.4||266.3|1030
1637662750000|2021-11-23 10:19:10|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|3934
1637662780000|2021-11-23 10:19:40|||||||||658
1637662800000|2021-11-23 10:20:00|266.6||266.6||266.6||266.6||0
1637662890000|2021-11-23 10:21:30|266.5||266.5||266.5||266.5||0
1637662900000|2021-11-23 10:21:40|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|2288
1637662920000|2021-11-23 10:22:00|266.4|266.4|266.4|266.3|266.4|266.4|266.4|266.3|6262
1637662990000|2021-11-23 10:23:10|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|7335
1637663000000|2021-11-23 10:23:20||266.2||266.2||266.2||266.2|0
1637663030000|2021-11-23 10:23:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|6036
1637663050000|2021-11-23 10:24:10|||||||||3378
1637663070000|2021-11-23 10:24:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|6730
1637663090000|2021-11-23 10:24:50||266.1||266.1||266.1||266.1|0
1637663100000|2021-11-23 10:25:00||266.2||266.1||266.2||266.1|0
1637663120000|2021-11-23 10:25:20|266.2|266|266.2|266|266.2|266|266.2|266|0
1637663130000|2021-11-23 10:25:30||266.1||266.1||266.1||266.1|0
1637663140000|2021-11-23 10:25:40|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|6080
1637663220000|2021-11-23 10:27:00|266.4||266.3||266.4||266.3||0
1637663280000|2021-11-23 10:28:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3935
1637663360000|2021-11-23 10:29:20|266.3||266.3||266.3||266.3||0
1637663370000|2021-11-23 10:29:30||266.2||266.2||266.2||266.2|0
1637663430000|2021-11-23 10:30:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2754
1637663460000|2021-11-23 10:31:00||266||266||266||266|171
1637663470000|2021-11-23 10:31:10||266.1||266.1||266.1||266.1|0
1637663490000|2021-11-23 10:31:30||266||266||266||266|0
1637663520000|2021-11-23 10:32:00||266.1||266||266.1||266|0
1637663540000|2021-11-23 10:32:20||266.1||266||266.1||266|0
1637663560000|2021-11-23 10:32:40||266.1||266.1||266.1||266.1|0
1637663580000|2021-11-23 10:33:00||266||266||266||266|0
1637663590000|2021-11-23 10:33:10||266.1||266.1||266.1||266.1|0
1637663600000|2021-11-23 10:33:20|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|5344
1637663620000|2021-11-23 10:33:40||266.2||266.2||266.2||266.2|0
1637663630000|2021-11-23 10:33:50|266.4||266.3||266.4||266.3||2517
1637663680000|2021-11-23 10:34:40|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|1534
1637663730000|2021-11-23 10:35:30||266.2||266.3||266.3||266.2|1050
1637663760000|2021-11-23 10:36:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|4946
1637663780000|2021-11-23 10:36:20||266.1||266.2||266.2||266.1|0
1637663840000|2021-11-23 10:37:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|0
1637663860000|2021-11-23 10:37:40|||||||||168
1637663890000|2021-11-23 10:38:10|266.1|266|266|265.9|266.1|266|266|265.9|30631
1637663900000|2021-11-23 10:38:20|265.9|265.8|265.8|265.7|266|265.9|265.8|265.7|45229
1637663910000|2021-11-23 10:38:30|265.9|265.8|266|265.9|266|265.9|265.9|265.8|37042
1637663920000|2021-11-23 10:38:40|265.9|265.8|266|265.9|266|265.9|265.9|265.8|6353
1637663950000|2021-11-23 10:39:10|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|31496
1637663990000|2021-11-23 10:39:50|266|265.7|266|265.9|266|265.9|266|265.7|30147
1637664000000|2021-11-23 10:40:00|265.9|265.8|265.9|265.7|265.9|265.8|265.8|265.7|3163
1637664020000|2021-11-23 10:40:20||265.8||265.8||265.8||265.8|0
1637664030000|2021-11-23 10:40:30|||||||||794
1637664070000|2021-11-23 10:41:10|266|265.9|266|265.8|266|265.9|265.9|265.8|28911
1637664090000|2021-11-23 10:41:30||265.9||265.9||265.9||265.9|0
1637664100000|2021-11-23 10:41:40|266.1|266|266.2|266|266.2|266|266.1|265.9|30464
1637664110000|2021-11-23 10:41:50|266.3|266.1|266.2|266.1|266.3|266.1|266.2|266.1|1025
1637664120000|2021-11-23 10:42:00|266.3|266.2|266.3|266.2|266.4|266.2|266.3|266.2|2290
1637664130000|2021-11-23 10:42:10|266.4||266.4||266.4||266.4||9579
1637664140000|2021-11-23 10:42:20|266.3|266.3|266.4|266.2|266.4|266.3|266.3|266.2|10741
1637664150000|2021-11-23 10:42:30|266.5|266.3|266.5|266.3|266.5|266.3|266.5|266.3|14807
1637664160000|2021-11-23 10:42:40|266.4|266.2|266.3|266.2|266.4|266.2|266.3|266.2|4397
1637664170000|2021-11-23 10:42:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|3413
1637664190000|2021-11-23 10:43:10|266.5||266.5||266.5||266.5||3433
1637664200000|2021-11-23 10:43:20||266.4||266.4||266.4||266.4|19684
1637664210000|2021-11-23 10:43:30|266.6||266.6||266.6||266.6||5981
1637664220000|2021-11-23 10:43:40||266.5||266.5||266.5||266.5|1866
1637664230000|2021-11-23 10:43:50|||||||||2100
1637664240000|2021-11-23 10:44:00|266.7||266.7||266.7||266.7||1698
1637664250000|2021-11-23 10:44:10|266.6||266.6||266.6||266.6||0
1637664260000|2021-11-23 10:44:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|7464
1637664270000|2021-11-23 10:44:30|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|5880
1637664290000|2021-11-23 10:44:50||266.6||266.6||266.6||266.6|0
1637664300000|2021-11-23 10:45:00|266.6|266.3|266.4|266.2|266.6|266.4|266.4|266.2|55013
1637664320000|2021-11-23 10:45:20|266.3|266.1|266.3|266.1|266.3|266.2|266.3|266.1|13158
1637664330000|2021-11-23 10:45:30|266.2|266|266.2|266|266.2|266|266.1|266|29
1637664340000|2021-11-23 10:45:40|266.1||266.1||266.1||266.1||0
1637664390000|2021-11-23 10:46:30|266.2|265.9|266.2|266.1|266.2|266.1|266.2|265.9|85105
1637664420000|2021-11-23 10:47:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|300
1637664440000|2021-11-23 10:47:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|8136
1637664450000|2021-11-23 10:47:30|266.3||266.3||266.3||266.3||0
1637664460000|2021-11-23 10:47:40|266.2||266.3||266.3||266.2||0
1637664480000|2021-11-23 10:48:00||266.2||266.2||266.2||266.2|12275
1637664490000|2021-11-23 10:48:10|||||||||2000
1637664500000|2021-11-23 10:48:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|4313
1637664540000|2021-11-23 10:49:00||266||266.1||266.1||266|4053
1637664630000|2021-11-23 10:50:30|266.1|266|266.2|266.1|266.2|266.1|266.1|266|7619
1637664670000|2021-11-23 10:51:10|266.1|266|266.1|266|266.1|266|266.1|266|7101
1637664690000|2021-11-23 10:51:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|2989
1637664700000|2021-11-23 10:51:40||266||266||266||266|2500
1637664720000|2021-11-23 10:52:00||266.1||266.1||266.1||266.1|0
1637664750000|2021-11-23 10:52:30|266.1|266|266.1|266|266.1|266|266.1|266|3244
1637664760000|2021-11-23 10:52:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|8683
1637664790000|2021-11-23 10:53:10|||||||||1955
1637664840000|2021-11-23 10:54:00||266||266.1||266.1||266|4271
1637664920000|2021-11-23 10:55:20|266.1|266|266.1|266|266.1|266|266.1|266|2159
1637664940000|2021-11-23 10:55:40|266|265.9|266|265.9|266|265.9|266|265.9|89443
1637664950000|2021-11-23 10:55:50|266.1|266|266.1|266|266.1|266|266.1|266|6356
1637664970000|2021-11-23 10:56:10|||||||||15
1637665010000|2021-11-23 10:56:50|266.2|266.1|266.1|266|266.2|266.1|266.1|266|8060
1637665020000|2021-11-23 10:57:00|266|265.9|266.1|265.9|266.1|266|266|265.9|38123
1637665050000|2021-11-23 10:57:30||266||266||266||266|0
1637665070000|2021-11-23 10:57:50|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|8313
1637665100000|2021-11-23 10:58:20|266.1|266|266.2|266|266.2|266|266.1|266|4035
1637665110000|2021-11-23 10:58:30||266.1||266.1||266.1||266.1|0
1637665180000|2021-11-23 10:59:40|266.1|266|266.1|266|266.2|266|266.1|266|413
1637665190000|2021-11-23 10:59:50||265.9||265.9||265.9||265.9|10629
1637665200000|2021-11-23 11:00:00||266||266||266||265.9|0
1637665210000|2021-11-23 11:00:10||265.9||266||266||265.9|0
1637665230000|2021-11-23 11:00:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|1606
1637665240000|2021-11-23 11:00:40|266.1|266|266.1|265.9|266.1|266.1|266.1|265.9|20453
1637665270000|2021-11-23 11:01:10|||||||||10
1637665280000|2021-11-23 11:01:20|266.2|266|266.2|266|266.2|266|266.2|266|0
1637665310000|2021-11-23 11:01:50||266.1||266.1||266.1||266.1|0
1637665320000|2021-11-23 11:02:00|266.1|266|266|265.9|266.1|266.1|266|265.8|62292
1637665330000|2021-11-23 11:02:10|266.1|266|266.1|266|266.2|266.1|266.1|266|12410
1637665350000|2021-11-23 11:02:30|||||||||12177
1637665360000|2021-11-23 11:02:40|266.2|266.1|266.1|266|266.2|266.1|266.1|266|7022
1637665370000|2021-11-23 11:02:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|4380
1637665390000|2021-11-23 11:03:10|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|10517
1637665400000|2021-11-23 11:03:20|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|5958
1637665410000|2021-11-23 11:03:30|266.3||266.3||266.3||266.3||0
1637665450000|2021-11-23 11:04:10|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|6593
1637665490000|2021-11-23 11:04:50||266.2||266.2||266.2||266.2|1810
1637665500000|2021-11-23 11:05:00|266.4|266.1|266.2|266.1|266.4|266.1|266.2|266.1|9012
1637665520000|2021-11-23 11:05:20|266.3||266.3||266.3||266.3||0
1637665530000|2021-11-23 11:05:30||266.2||266.1||266.2||266.1|1583
1637665550000|2021-11-23 11:05:50|266.4|266.2|266.4|266.2|266.4|266.2|266.4|266.2|20710
1637665560000|2021-11-23 11:06:00|266.3|266.1|266.3|266.1|266.3|266.2|266.3|266.1|2500
1637665570000|2021-11-23 11:06:10|266.4|266.2|266.2|266.1|266.4|266.2|266.2|266.1|8536
1637665580000|2021-11-23 11:06:20|266.3||266.2||266.3||266.2||2500
1637665650000|2021-11-23 11:07:30|266.1|266|266.1|266|266.1|266|266.1|266|1578
1637665680000|2021-11-23 11:08:00|266.2||266.1||266.2||266.1||2500
1637665720000|2021-11-23 11:08:40||265.9||265.9||266||265.9|25177
1637665800000|2021-11-23 11:10:00|266||266||266||266||0
1637665810000|2021-11-23 11:10:10|265.9|265.8|266.1|266|266.1|266|265.9|265.8|35385
1637665840000|2021-11-23 11:10:40|266|265.9|266|265.9|266|265.9|266|265.9|14937
1637665870000|2021-11-23 11:11:10|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|3700
1637665930000|2021-11-23 11:12:10|266|265.9|265.9|265.8|266|265.9|265.9|265.8|7423
1637665940000|2021-11-23 11:12:20|265.8|265.7|265.8|265.7|265.8|265.8|265.7|265.6|21848
1637665950000|2021-11-23 11:12:30|265.9||265.8||265.9||265.8||5000
1637665980000|2021-11-23 11:13:00|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|21258
1637665990000|2021-11-23 11:13:10|||||||||11374
1637666000000|2021-11-23 11:13:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|4290
1637666020000|2021-11-23 11:13:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|6148
1637666050000|2021-11-23 11:14:10|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|21519
1637666070000|2021-11-23 11:14:30||265.4||265.4||265.4||265.4|4409
1637666100000|2021-11-23 11:15:00|265.5|265.3|265.4|265.3|265.5|265.3|265.4|265.2|11519
1637666110000|2021-11-23 11:15:10|265.5||265.5||265.5||265.4||2500
1637666160000|2021-11-23 11:16:00|265.4|265.4|265.4|265.3|265.4|265.4|265.4|265.3|2527
1637666190000|2021-11-23 11:16:30|||||||||4326
1637666210000|2021-11-23 11:16:50|||||||||612
1637666220000|2021-11-23 11:17:00|265.3|265.2|265.3|265.2|265.4|265.3|265.3|265.2|10279
1637666230000|2021-11-23 11:17:10|265.4||265.4||265.4||265.4||0
1637666240000|2021-11-23 11:17:20||265.3||265.3||265.3||265.3|0
1637666270000|2021-11-23 11:17:50|265.5|265.4|265.6|265.4|265.6|265.4|265.4|265.4|9363
1637666280000|2021-11-23 11:18:00|265.5||265.5||265.5||265.5||5581
1637666310000|2021-11-23 11:18:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|3000
1637666330000|2021-11-23 11:18:50|265.7||265.6||265.7||265.6||0
1637666340000|2021-11-23 11:19:00|265.7||265.7||265.7||265.7||0
1637666350000|2021-11-23 11:19:10|265.6||265.7||265.7||265.6||0
1637666360000|2021-11-23 11:19:20|265.6||265.7||265.7||265.6||0
1637666370000|2021-11-23 11:19:30||265.6||265.5||265.6||265.5|1539
1637666380000|2021-11-23 11:19:40|265.8|265.6|265.8|265.6|265.8|265.6|265.8|265.6|0
1637666400000|2021-11-23 11:20:00||265.7||265.7||265.7||265.6|1134
1637666410000|2021-11-23 11:20:10||265.6||265.7||265.7||265.6|95
1637666460000|2021-11-23 11:21:00|265.9||265.9||265.9||265.8||2500
1637666480000|2021-11-23 11:21:20|265.8||265.8||265.9||265.8||0
1637666490000|2021-11-23 11:21:30||265.6||265.6||265.6||265.6|2500
1637666600000|2021-11-23 11:23:20|265.7||265.7||265.7||265.7||0
1637666640000|2021-11-23 11:24:00|265.6|265.5|265.6|265.5|265.7|265.6|265.6|265.5|11946
1637666650000|2021-11-23 11:24:10|265.7||265.7||265.7||265.7||0
1637666670000|2021-11-23 11:24:30|265.6||265.6||265.6||265.6||0
1637666690000|2021-11-23 11:24:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|1883
1637666710000|2021-11-23 11:25:10|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|5453
1637666740000|2021-11-23 11:25:40|||||||||795
1637666750000|2021-11-23 11:25:50|||||||||150
1637666770000|2021-11-23 11:26:10|265.9||265.9||265.9||265.9||0
1637666780000|2021-11-23 11:26:20|265.8||265.9||265.9||265.8||250
1637666790000|2021-11-23 11:26:30|265.8||265.9||265.9||265.8||0
1637666800000|2021-11-23 11:26:40|265.8||265.9||265.9||265.8||0
1637666810000|2021-11-23 11:26:50|265.8||265.8||265.8||265.8||0
1637666820000|2021-11-23 11:27:00|265.9||265.9||265.9||265.9||0
1637666830000|2021-11-23 11:27:10|265.8||265.8||265.8||265.8||20000
1637666840000|2021-11-23 11:27:20|265.9||265.9||265.9||265.9||0
1637666860000|2021-11-23 11:27:40||265.8||265.8||265.8||265.8|0
1637666900000|2021-11-23 11:28:20|266|265.9|265.9|265.8|266|265.9|265.9|265.8|7534
1637666920000|2021-11-23 11:28:40||265.7||265.7||265.7||265.7|0
1637666930000|2021-11-23 11:28:50||265.8||265.8||265.8||265.8|0
1637666940000|2021-11-23 11:29:00||265.7||265.7||265.7||265.7|0
1637666970000|2021-11-23 11:29:30|265.8||265.9||265.9||265.8||0
1637666990000|2021-11-23 11:29:50||265.8||265.8||265.8||265.8|0
1637667000000|2021-11-23 11:30:00|||||||||1000
1637667100000|2021-11-23 11:31:40|266|265.9|266|265.9|266|265.9|266|265.8|19208
1637667260000|2021-11-23 11:34:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|8080
1637667300000|2021-11-23 11:35:00|266||266||266||265.9||4437
1637667320000|2021-11-23 11:35:20|265.9||265.9||265.9||265.9||0
1637667380000|2021-11-23 11:36:20|||||||||1134
1637667390000|2021-11-23 11:36:30|||||||||2484
1637667420000|2021-11-23 11:37:00|266||266||266||266||0
1637667430000|2021-11-23 11:37:10||265.9||265.9||265.9||265.9|0
1637667480000|2021-11-23 11:38:00|266.1|266|266.1|266|266.1|266|266.1|265.9|15233
1637667620000|2021-11-23 11:40:20|266|265.9|266|265.9|266|265.9|266|265.9|30847
1637667630000|2021-11-23 11:40:30|266.1|266|266.1|266|266.1|266|266.1|266|84
1637667720000|2021-11-23 11:42:00|266.2||266.2||266.2||266.2||0
1637667760000|2021-11-23 11:42:40|266.1||266.1||266.1||266.1||0
1637667770000|2021-11-23 11:42:50|266|265.9|266|265.9|266.1|266|266|265.9|11427
1637667780000|2021-11-23 11:43:00|266.1|266|266.1|266|266.1|266|266.1|265.9|3543
1637667890000|2021-11-23 11:44:50|266.2|266.1|266.1|266|266.2|266.1|266.1|266|9406
1637667900000|2021-11-23 11:45:00|266.2||266.2||266.2||266.2||0
1637667910000|2021-11-23 11:45:10||266.1||266.1||266.1||266.1|0
1637667950000|2021-11-23 11:45:50||266||266||266||266|0
1637667960000|2021-11-23 11:46:00||266.1||266||266.1||266|0
1637667970000|2021-11-23 11:46:10|266.1||266.2||266.2||266.1||1656
1637667990000|2021-11-23 11:46:30||266.1||266.1||266.1||266.1|0
1637668050000|2021-11-23 11:47:30|266.1|266|266.1|266|266.1|266.1|266.1|266|49
1637668070000|2021-11-23 11:47:50|266.2||266.2||266.2||266.2||0
1637668090000|2021-11-23 11:48:10|266.1||266.1||266.1||266.1||0
1637668110000|2021-11-23 11:48:30|266.2||266.2||266.2||266.2||2500
1637668160000|2021-11-23 11:49:20||266.1||266.1||266.1||266.1|0
1637668170000|2021-11-23 11:49:30|||||||||4000
1637668190000|2021-11-23 11:49:50|266.1|266|266.1|266|266.1|266|266.1|266|2412
1637668200000|2021-11-23 11:50:00|266.2||266.2||266.2||266.2||1879
1637668220000|2021-11-23 11:50:20|266.1||266.1||266.1||266.1||0
1637668280000|2021-11-23 11:51:20|||||||||20
1637668290000|2021-11-23 11:51:30|266|265.9|266|265.9|266|265.9|266|265.9|13479
1637668300000|2021-11-23 11:51:40|||||||||100
1637668310000|2021-11-23 11:51:50|||||||||900
1637668320000|2021-11-23 11:52:00|266.1|266|266|265.9|266.1|266|265.9|265.8|14919
1637668330000|2021-11-23 11:52:10||265.8||265.9||265.9||265.8|769
1637668390000|2021-11-23 11:53:10|265.9|265.8|266|265.9|266|265.9|265.9|265.8|3017
1637668400000|2021-11-23 11:53:20|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|15058
1637668410000|2021-11-23 11:53:30||265.8||265.8||265.8||265.8|0
1637668440000|2021-11-23 11:54:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|6195
1637668480000|2021-11-23 11:54:40|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|8297
1637668560000|2021-11-23 11:56:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|3665
1637668580000|2021-11-23 11:56:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|4382
1637668590000|2021-11-23 11:56:30|266|265.9|266|265.9|266|265.9|266|265.9|3595
1637668600000|2021-11-23 11:56:40|265.9|265.8|266|265.9|266|265.9|265.9|265.8|5870
1637668660000|2021-11-23 11:57:40|265.9|265.7|265.8|265.7|265.9|265.8|265.8|265.7|43894
1637668690000|2021-11-23 11:58:10|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|6552
1637668720000|2021-11-23 11:58:40|265.5|265.4|265.5|265.4|265.5|265.5|265.4|265.2|113643
1637668770000|2021-11-23 11:59:30|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|10057
1637668780000|2021-11-23 11:59:40|265.6|265.4|265.6|265.5|265.6|265.5|265.6|265.4|31223
1637668810000|2021-11-23 12:00:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|1122
1637668830000|2021-11-23 12:00:30|||||||||4905
1637668860000|2021-11-23 12:01:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.6|1134
1637668920000|2021-11-23 12:02:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|310
1637668940000|2021-11-23 12:02:20|265.8|265.7|265.8|265.7|265.8|265.7|265.7|265.6|10432
1637668970000|2021-11-23 12:02:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|1515
1637669060000|2021-11-23 12:04:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|28406
1637669120000|2021-11-23 12:05:20|265.9|265.8|266|265.9|266|265.9|265.9|265.8|7943
1637669150000|2021-11-23 12:05:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|1531
1637669180000|2021-11-23 12:06:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|20355
1637669190000|2021-11-23 12:06:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|645
1637669210000|2021-11-23 12:06:50|266|265.9|265.9|265.8|266|265.9|265.9|265.8|8416
1637669230000|2021-11-23 12:07:10|266|265.9|266|265.8|266|265.9|266|265.8|5433
1637669260000|2021-11-23 12:07:40||265.9||265.9||265.9||265.9|0
1637669310000|2021-11-23 12:08:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|5369
1637669330000|2021-11-23 12:08:50|266||265.9||266||265.9||0
1637669380000|2021-11-23 12:09:40|266|265.9|266|265.8|266|265.9|266|265.8|4381
1637669400000|2021-11-23 12:10:00|265.9||265.9||265.9||265.9||0
1637669430000|2021-11-23 12:10:30|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|22575
1637669450000|2021-11-23 12:10:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|10987
1637669460000|2021-11-23 12:11:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|300
1637669490000|2021-11-23 12:11:30|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|694
1637669560000|2021-11-23 12:12:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.6|11768
1637669600000|2021-11-23 12:13:20|||||||||3402
1637669690000|2021-11-23 12:14:50|||||||||773
1637669700000|2021-11-23 12:15:00|||||||||1000
1637669710000|2021-11-23 12:15:10|265.7|265.6|265.8|265.6|265.8|265.6|265.7|265.6|5835
1637669750000|2021-11-23 12:15:50|265.7||265.8||265.8||265.7||0
1637669790000|2021-11-23 12:16:30|265.7|265.7|265.8|265.7|265.8|265.7|265.7|265.7|675
1637669810000|2021-11-23 12:16:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|5699
1637669820000|2021-11-23 12:17:00|266||265.9||266||265.9||0
1637669830000|2021-11-23 12:17:10|266||266||266||266||0
1637669840000|2021-11-23 12:17:20|265.9|265.9|265.9|265.8|265.9|265.9|265.9|265.8|4823
1637669850000|2021-11-23 12:17:30|266||266||266||266||7049
1637669860000|2021-11-23 12:17:40|265.9||265.9||265.9||265.9||0
1637669910000|2021-11-23 12:18:30|266||266||266||266||0
1637669930000|2021-11-23 12:18:50|265.9||265.9||265.9||265.9||0
1637669940000|2021-11-23 12:19:00|266||266||266||266||0
1637669950000|2021-11-23 12:19:10|265.9||265.9||265.9||265.9||0
1637670120000|2021-11-23 12:22:00|266|265.9|266|265.8|266|265.9|266|265.8|5001
1637670150000|2021-11-23 12:22:30|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.9|7085
1637670220000|2021-11-23 12:23:40|||||||||1900
1637670280000|2021-11-23 12:24:40|266|266|266.1|266|266.1|266|266|266|1287
1637670300000|2021-11-23 12:25:00||265.9||266||266||265.9|3700
1637670310000|2021-11-23 12:25:10|266|265.9|266.1|265.9|266.1|265.9|266|265.9|375
1637670360000|2021-11-23 12:26:00||266||265.9||266||265.9|0
1637670610000|2021-11-23 12:30:10|266||266||266||266||0
1637670680000|2021-11-23 12:31:20|265.9|265.8|266|265.9|266|265.9|265.9|265.8|9019
1637670690000|2021-11-23 12:31:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|1881
1637670720000|2021-11-23 12:32:00|266|265.9|266|265.9|266|265.9|266|265.9|1097
1637670740000|2021-11-23 12:32:20||265.8||265.8||265.8||265.8|0
1637670750000|2021-11-23 12:32:30||265.9||265.9||265.9||265.9|0
1637670790000|2021-11-23 12:33:10|266.1|266|266|265.9|266.1|266|266|265.9|5333
1637670800000|2021-11-23 12:33:20|266.1||266.1||266.1||266.1||0
1637670810000|2021-11-23 12:33:30||266||266||266||266|0
1637670850000|2021-11-23 12:34:10|266.2||266.2||266.2||266.1||1111
1637670860000|2021-11-23 12:34:20|266.1||266.1||266.1||266.1||0
1637670870000|2021-11-23 12:34:30|||||||||4910
1637670920000|2021-11-23 12:35:20|266.2||266.2||266.2||266.2||0
1637670940000|2021-11-23 12:35:40|266.1||266.1||266.1||266.1||0
1637670950000|2021-11-23 12:35:50|266.2||266.1||266.2||266.1||0
1637670960000|2021-11-23 12:36:00|266|265.9|266.1|266|266.1|266|266|265.9|12340
1637671030000|2021-11-23 12:37:10|266|265.9|266|265.9|266|265.9|266|265.9|0
1637671040000|2021-11-23 12:37:20|266.1||266||266.1||266||0
1637671060000|2021-11-23 12:37:40|266.1||266.1||266.1||266.1||0
1637671070000|2021-11-23 12:37:50|266||266||266.1||266||0
1637671100000|2021-11-23 12:38:20|||||||||1773
1637671110000|2021-11-23 12:38:30|266.1||266.1||266.1||266.1||0
1637671120000|2021-11-23 12:38:40||266||266||266||266|0
1637671130000|2021-11-23 12:38:50||265.9||265.9||265.9||265.9|416
1637671150000|2021-11-23 12:39:10|266||266||266||266||0
1637671200000|2021-11-23 12:40:00|266.1|266|266.2|266|266.2|266|266.1|266|5754
1637671230000|2021-11-23 12:40:30|266.1||266.1||266.1||266.1||0
1637671240000|2021-11-23 12:40:40|||||||||2445
1637671270000|2021-11-23 12:41:10|266.2|266.1|266.2|266|266.2|266.1|266.2|266|8362
1637671340000|2021-11-23 12:42:20|266.1||266.1||266.1||266.1||0
1637671380000|2021-11-23 12:43:00|266.2||266.2||266.2||266.2||0
1637671400000|2021-11-23 12:43:20|266.1|265.9|266.1|266|266.1|266|266|265.9|5783
1637671610000|2021-11-23 12:46:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3470
1637671620000|2021-11-23 12:47:00||266||266||266||266|0
1637671660000|2021-11-23 12:47:40|266.1||266.2||266.2||266.1||0
1637671690000|2021-11-23 12:48:10|266.1||266.2||266.2||266.1||4848
1637671710000|2021-11-23 12:48:30|266.1||266.1||266.2||266.1||0
1637671720000|2021-11-23 12:48:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|0
1637671750000|2021-11-23 12:49:10||266||266||266||266|4824
1637671760000|2021-11-23 12:49:20|||||||||100
1637671840000|2021-11-23 12:50:40|266.3|266.1|266.4|266.3|266.4|266.3|266.3|266.1|21988
1637671870000|2021-11-23 12:51:10||266.2||266.3||266.3||266.2|7969
1637671890000|2021-11-23 12:51:30|266.5|266.4|266.7|266.6|266.7|266.6|266.5|266.4|12932
1637671900000|2021-11-23 12:51:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|3333
1637671920000|2021-11-23 12:52:00|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|21155
1637671960000|2021-11-23 12:52:40|||||||||234
1637671990000|2021-11-23 12:53:10|266.7|266.6|266.7|266.5|266.7|266.6|266.7|266.5|16233
1637672000000|2021-11-23 12:53:20|266.6|266.6|266.7|266.6|266.7|266.6|266.6|266.5|12025
1637672010000|2021-11-23 12:53:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|4168
1637672020000|2021-11-23 12:53:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|8595
1637672050000|2021-11-23 12:54:10||266.5||266.5||266.5||266.5|0
1637672100000|2021-11-23 12:55:00|266.6|266.6|266.7|266.6|266.7|266.6|266.6|266.6|378
1637672110000|2021-11-23 12:55:10|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|126
1637672150000|2021-11-23 12:55:50|266.6|266.6|266.6|266.5|266.6|266.6|266.6|266.5|37
1637672160000|2021-11-23 12:56:00|266.7||266.7||266.7||266.7||0
1637672170000|2021-11-23 12:56:10|266.6||266.7||266.7||266.6||0
1637672230000|2021-11-23 12:57:10|266.6|266.6|266.7|266.6|266.7|266.6|266.6|266.5|5316
1637672250000|2021-11-23 12:57:30|266.8|266.7|266.8|266.6|266.8|266.7|266.7|266.6|1777
1637672260000|2021-11-23 12:57:40|266.7||266.7||266.7||266.7||0
1637672270000|2021-11-23 12:57:50||266.5||266.6||266.6||266.5|0
1637672280000|2021-11-23 12:58:00||266.5||266.5||266.5||266.5|0
1637672290000|2021-11-23 12:58:10||266.6||266.6||266.6||266.6|0
1637672330000|2021-11-23 12:58:50|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|10844
1637672350000|2021-11-23 12:59:10||266.6||266.6||266.6||266.6|0
1637672430000|2021-11-23 13:00:30|266.8||266.7||266.8||266.7||0
1637672460000|2021-11-23 13:01:00||266.5||266.5||266.5||266.5|0
1637672540000|2021-11-23 13:02:20||266.6||266.6||266.6||266.6|0
1637672670000|2021-11-23 13:04:30|266.8|266.7|266.8|266.6|266.8|266.7|266.7|266.6|15742
1637672680000|2021-11-23 13:04:40||266.7||266.7||266.7||266.7|0
1637672720000|2021-11-23 13:05:20|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|6013
1637672730000|2021-11-23 13:05:30||266.7||266.7||266.7||266.7|0
1637672740000|2021-11-23 13:05:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|659
1637672770000|2021-11-23 13:06:10|266.8||266.8||266.8||266.8||0
1637672780000|2021-11-23 13:06:20|266.7|266.7|266.8|266.7|266.8|266.7|266.7|266.6|3333
1637672790000|2021-11-23 13:06:30|266.7|266.6|266.7|266.6|266.7|266.7|266.7|266.6|6440
1637672850000|2021-11-23 13:07:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|116
1637672950000|2021-11-23 13:09:10||266.4||266.5||266.5||266.4|107664
1637673100000|2021-11-23 13:11:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|1505
1637673110000|2021-11-23 13:11:50|||||||||502
1637673210000|2021-11-23 13:13:30||266.5||266.5||266.5||266.5|0
1637673220000|2021-11-23 13:13:40||266.6||266.5||266.6||266.5|0
1637673240000|2021-11-23 13:14:00||266.6||266.6||266.6||266.6|0
1637673250000|2021-11-23 13:14:10||266.5||266.6||266.6||266.5|0
1637673270000|2021-11-23 13:14:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|41
1637673370000|2021-11-23 13:16:10|||||||||2899
1637673440000|2021-11-23 13:17:20|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|57593
1637673450000|2021-11-23 13:17:30|266.7||266.7||266.7||266.7||0
1637673470000|2021-11-23 13:17:50||266.6||266.6||266.6||266.6|0
1637673580000|2021-11-23 13:19:40||266.5||266.6||266.6||266.5|9224
1637673700000|2021-11-23 13:21:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|11512
1637673730000|2021-11-23 13:22:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|17354
1637673790000|2021-11-23 13:23:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|4820
1637674200000|2021-11-23 13:30:00|||||||||2302
1637674210000|2021-11-23 13:30:10|||||||||99
1637674220000|2021-11-23 13:30:20|266.7||266.6||266.7||266.6||15939
1637674230000|2021-11-23 13:30:30|||||||||27673
1637674300000|2021-11-23 13:31:40|||||||||257
1637674330000|2021-11-23 13:32:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|5327
1637674390000|2021-11-23 13:33:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|2464
1637674410000|2021-11-23 13:33:30|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|2367
1637674460000|2021-11-23 13:34:20||266.5||266.5||266.5||266.5|0
1637674500000|2021-11-23 13:35:00||266.4||266.4||266.4||266.4|6029
1637674520000|2021-11-23 13:35:20|266.5||266.5||266.5||266.5||0
1637674560000|2021-11-23 13:36:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|4296
1637674650000|2021-11-23 13:37:30|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|18028
1637674660000|2021-11-23 13:37:40|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|2747
1637674670000|2021-11-23 13:37:50||266.3||266.3||266.4||266.3|6540
1637674680000|2021-11-23 13:38:00|266.4||266.4||266.4||266.4||0
1637674700000|2021-11-23 13:38:20|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|3912
1637674720000|2021-11-23 13:38:40||266.4||266.3||266.4||266.3|3006
1637674750000|2021-11-23 13:39:10|266.4||266.4||266.4||266.4||0
1637674760000|2021-11-23 13:39:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|14867
1637674770000|2021-11-23 13:39:30|||||||||101
1637674780000|2021-11-23 13:39:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|900
1637674810000|2021-11-23 13:40:10|266.3||266.3||266.3||266.3||0
1637674820000|2021-11-23 13:40:20|266.2||266.2||266.2||266.2||2027
1637674860000|2021-11-23 13:41:00||266||266||266||266|0
1637674880000|2021-11-23 13:41:20|266.3|266.1|266.2|266.1|266.3|266.1|266.2|266.1|18300
1637674890000|2021-11-23 13:41:30|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|17516
1637674920000|2021-11-23 13:42:00||266||266||266||266|1840
1637675020000|2021-11-23 13:43:40|266.3|266.1|266.2|266.1|266.3|266.1|266.2|266.1|26996
1637675060000|2021-11-23 13:44:20|||||||||5842
1637675090000|2021-11-23 13:44:50|||||||||3274
1637675110000|2021-11-23 13:45:10|266.3|266.2|266.3|266.2|266.4|266.2|266.3|266.2|30834
1637675120000|2021-11-23 13:45:20|||||||||4567
1637675150000|2021-11-23 13:45:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3391
1637675170000|2021-11-23 13:46:10|266.1|266|266.1|266|266.1|266|266.1|266|0
1637675220000|2021-11-23 13:47:00|266|265.9|266|265.9|266|265.9|266|265.9|16326
1637675230000|2021-11-23 13:47:10|266.1||266||266.1||266||5075
1637675240000|2021-11-23 13:47:20|266.1||266||266.1||266||1349
1637675290000|2021-11-23 13:48:10|266.1|266|266.1|266|266.1|266|266.1|266|6487
1637675310000|2021-11-23 13:48:30|266|265.9|266|265.9|266|265.9|265.9|265.8|15661
1637675350000|2021-11-23 13:49:10|266.1|266|266|265.9|266.1|266|266|265.9|35934
1637675560000|2021-11-23 13:52:40|266.1|266|266.1|266|266.1|266|266.1|266|7315
1637675570000|2021-11-23 13:52:50|266|265.9|266|265.9|266|265.9|266|265.9|7410
1637675660000|2021-11-23 13:54:20|266.1|266|266.1|266|266.1|266|266.1|265.9|7704
1637675680000|2021-11-23 13:54:40||265.9||266||266||265.9|6919
1637675690000|2021-11-23 13:54:50|||||||||2290
1637675720000|2021-11-23 13:55:20|||||||||5
1637675740000|2021-11-23 13:55:40|266|265.9|266.1|265.9|266.1|265.9|266|265.9|1350
1637675750000|2021-11-23 13:55:50|266||266||266||266||0
1637675800000|2021-11-23 13:56:40|266.1|266|266|265.9|266.1|266|266|265.9|11628
1637675810000|2021-11-23 13:56:50|266.1|266|266.1|266|266.1|266|266.1|266|2136
1637675820000|2021-11-23 13:57:00|266|265.9|266.1|265.9|266.1|265.9|266|265.9|0
1637675830000|2021-11-23 13:57:10|266||266||266.1||266||0
1637675840000|2021-11-23 13:57:20|266.1||266.1||266.1||266.1||0
1637675880000|2021-11-23 13:58:00|266||266||266||266||0
1637675900000|2021-11-23 13:58:20|266.1||266||266.1||266||3333
1637675910000|2021-11-23 13:58:30|266.1||266.1||266.1||266.1||0
1637675920000|2021-11-23 13:58:40|266||266||266||266||0
1637676010000|2021-11-23 14:00:10|266.1|266|266.1|266|266.1|266|266.1|266|6323
1637676020000|2021-11-23 14:00:20||265.9||266||266||265.9|1128
1637676030000|2021-11-23 14:00:30||265.9||265.9||265.9||265.9|144
1637676040000|2021-11-23 14:00:40|266|266|266|265.9|266.1|266|266|265.9|5803
1637676070000|2021-11-23 14:01:10|266.1|266|266.1|266|266.1|266|266.1|266|9375
1637676210000|2021-11-23 14:03:30|266.2||266.2||266.2||266.2||11367
1637676230000|2021-11-23 14:03:50||266.1||266.1||266.1||266.1|2420
1637676290000|2021-11-23 14:04:50|266.1|266|266.1|266|266.1|266|266.1|266|8743
1637676370000|2021-11-23 14:06:10|||||||||4368
1637676430000|2021-11-23 14:07:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|4349
1637676440000|2021-11-23 14:07:20|266.1|266|266.2|266|266.2|266|266.1|266|3752
1637676500000|2021-11-23 14:08:20|266.1||266.1||266.1||266.1||0
1637676580000|2021-11-23 14:09:40|266|265.9|266|265.9|266.1|266|266|265.9|12807
1637676610000|2021-11-23 14:10:10|||||||||1013
1637676700000|2021-11-23 14:11:40|||||||||5
1637676760000|2021-11-23 14:12:40|||||||||1800
1637676770000|2021-11-23 14:12:50|266.1|266|266.1|266|266.1|266|266.1|266|8214
1637676780000|2021-11-23 14:13:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|6581
1637676900000|2021-11-23 14:15:00|266.1|266|266.1|266|266.2|266.1|266.1|266|11137
1637676960000|2021-11-23 14:16:00|||||||||2
1637676970000|2021-11-23 14:16:10|||||||||936
1637677000000|2021-11-23 14:16:40|||||||||2
1637677050000|2021-11-23 14:17:30|||||||||51267
1637677090000|2021-11-23 14:18:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|16494
1637677100000|2021-11-23 14:18:20|266.1|266|266.2|266.1|266.2|266.1|266.1|266|4382
1637677150000|2021-11-23 14:19:10||266||266.1||266.1||266|12199
1637677170000|2021-11-23 14:19:30|266.1|266|266.1|266|266.1|266.1|266.1|266|2004
1637677190000|2021-11-23 14:19:50|||||||||6
1637677450000|2021-11-23 14:24:10|||||||||43709
1637677530000|2021-11-23 14:25:30|||||||||500
1637677680000|2021-11-23 14:28:00|266.2|266.1|266.1|266|266.2|266.1|266.1|266|62259
1637677740000|2021-11-23 14:29:00|266.2||266.1||266.2||266.1||9146
1637677790000|2021-11-23 14:29:50|||||||||1800
1637677800000|2021-11-23 14:30:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|11103
1637677830000|2021-11-23 14:30:30|266.1|266|266.1|266|266.1|266|266.1|266|14822
1637677910000|2021-11-23 14:31:50|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|30388
1637677920000|2021-11-23 14:32:00|266.2|266.1|266.2|266|266.2|266.1|266.2|266|3
1637677930000|2021-11-23 14:32:10|266.1||266.1||266.2||266.1||0
1637677950000|2021-11-23 14:32:30|266.2||266.2||266.2||266.2||0
1637677960000|2021-11-23 14:32:40|266.1||266.1||266.1||266.1||0
1637677970000|2021-11-23 14:32:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|9036
1637678020000|2021-11-23 14:33:40||266||266.1||266.1||266|4522
1637678030000|2021-11-23 14:33:50||266||266||266||266|0
1637678050000|2021-11-23 14:34:10||266.1||266.1||266.1||266.1|0
1637678090000|2021-11-23 14:34:50||266||266||266.1||266|2500
1637678100000|2021-11-23 14:35:00|266.1|266.1|266.1|266|266.2|266.1|266.1|266|7167
1637678140000|2021-11-23 14:35:40|266.2|266.1|266.2|266|266.2|266.1|266.2|266|6624
1637678150000|2021-11-23 14:35:50|266.1|266.1|266.1|266|266.1|266.1|266.1|266|2324
1637678190000|2021-11-23 14:36:30|266|265.9|266|265.9|266.1|266|266|265.9|82244
1637678200000|2021-11-23 14:36:40|266.1|265.8|266.1|266|266.1|266|266.1|265.8|14626
1637678220000|2021-11-23 14:37:00|266.2|266.1|266.2|266|266.2|266.1|266.2|266|3966
1637678230000|2021-11-23 14:37:10|||||||||2787
1637678240000|2021-11-23 14:37:20|266.1||266.1||266.2||266.1||3573
1637678300000|2021-11-23 14:38:20|266.2||266.2||266.2||266.2||3917
1637678310000|2021-11-23 14:38:30|||||||||375
1637678330000|2021-11-23 14:38:50||266.1||266.1||266.1||266.1|0
1637678350000|2021-11-23 14:39:10|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|8950
1637678360000|2021-11-23 14:39:20|266.2|266.2|266.3|266.2|266.3|266.2|266.2|266.1|12223
1637678370000|2021-11-23 14:39:30||266.1||266.1||266.2||266.1|0
1637678380000|2021-11-23 14:39:40|266.2||266.2||266.2||266.2||0
1637678400000|2021-11-23 14:40:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|8652
1637678410000|2021-11-23 14:40:10|266.4||266.4||266.4||266.4||594
1637678430000|2021-11-23 14:40:30|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.2|6284
1637678470000|2021-11-23 14:41:10|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|15620
1637678480000|2021-11-23 14:41:20|266.4|266.2|266.3|266.2|266.4|266.2|266.3|266.2|5674
1637678490000|2021-11-23 14:41:30||266.1||266.1||266.1||266.1|4074
1637678510000|2021-11-23 14:41:50|266.2||266.2||266.2||266.2||0
1637678520000|2021-11-23 14:42:00||266||266||266||266|2500
1637678570000|2021-11-23 14:42:50|266.1||266.1||266.1||266.1||0
1637678590000|2021-11-23 14:43:10|266|265.9|266.1|266|266.1|266|266|265.9|15393
1637678630000|2021-11-23 14:43:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|17175
1637678640000|2021-11-23 14:44:00|266.1|266|266.1|266|266.1|266|266.1|266|2215
1637678650000|2021-11-23 14:44:10|266|265.9|266.1|265.9|266.1|266|266|265.9|6204
1637678670000|2021-11-23 14:44:30||266||266||266||265.9|2500
1637678690000|2021-11-23 14:44:50|266.2||266.2||266.2||266.2||0
1637678710000|2021-11-23 14:45:10||266.1||266.1||266.1||266.1|0
1637678720000|2021-11-23 14:45:20|266.1|266|266.1|266|266.2|266.1|266.1|266|14147
1637678730000|2021-11-23 14:45:30|||||||||2407
1637678750000|2021-11-23 14:45:50|266.2||266.1||266.2||266.1||4707
1637678760000|2021-11-23 14:46:00|||||||||4155
1637678770000|2021-11-23 14:46:10|||||||||133
1637678780000|2021-11-23 14:46:20|||||||||3341
1637678800000|2021-11-23 14:46:40|266|265.9|266|265.9|266.1|266|266|265.9|9154
1637678810000|2021-11-23 14:46:50|266.1|266|266.1|266|266.1|266|266.1|266|335
1637678820000|2021-11-23 14:47:00|||||||||2000
1637678890000|2021-11-23 14:48:10|||||||||7284
1637678920000|2021-11-23 14:48:40|266.2|266.1|266.2|266|266.2|266.1|266.2|266|6380
1637678950000|2021-11-23 14:49:10|266.1|265.9|266.1|266|266.1|266|266.1|265.9|8029
1637678960000|2021-11-23 14:49:20|266|265.9|266|265.9|266|265.9|266|265.9|1513
1637678980000|2021-11-23 14:49:40|265.9|265.8|266|265.8|266|265.9|265.9|265.8|9828
1637678990000|2021-11-23 14:49:50|265.9|265.9|266|265.9|266.1|266|265.9|265.9|20031
1637679000000|2021-11-23 14:50:00|||||||||39
1637679010000|2021-11-23 14:50:10|266.1|266|266.1|266|266.1|266|266.1|266|9002
1637679020000|2021-11-23 14:50:20|266.2||266.1||266.2||266.1||0
1637679030000|2021-11-23 14:50:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|953
1637679050000|2021-11-23 14:50:50|||||||||1165
1637679060000|2021-11-23 14:51:00|||||||||1270
1637679070000|2021-11-23 14:51:10|266.1|266|266.1|266|266.1|266|266.1|266|270
1637679080000|2021-11-23 14:51:20||265.9||266||266||265.9|2571
1637679230000|2021-11-23 14:53:50|266|265.9|266.1|265.9|266.1|265.9|266|265.9|26552
1637679240000|2021-11-23 14:54:00|266|266|266.1|265.9|266.1|266|266|265.9|2500
1637679260000|2021-11-23 14:54:20|266||266.1||266.1||266||482
1637679270000|2021-11-23 14:54:30||266||266||266||266|0
1637679290000|2021-11-23 14:54:50|266.2|266.1|266.2|266|266.2|266.1|266.2|266|20498
1637679320000|2021-11-23 14:55:20||266.1||266||266.1||266|0
1637679360000|2021-11-23 14:56:00|266.1||266.1||266.1||266.1||0
1637679370000|2021-11-23 14:56:10|266.2|266.1|266.2|266|266.2|266.1|266.2|266|6871
1637679410000|2021-11-23 14:56:50|266.1||266.1||266.2||266.1||9473
1637679430000|2021-11-23 14:57:10|266|265.9|266.1|265.9|266.1|266|266|265.9|5265
1637679440000|2021-11-23 14:57:20||266||266||266||266|0
1637679490000|2021-11-23 14:58:10|266.2|266.1|266.2|266|266.2|266.1|266.2|266|10841
1637679530000|2021-11-23 14:58:50|266.1||266.1||266.1||266.1||1059
1637679570000|2021-11-23 14:59:30|||||||||1717
1637679580000|2021-11-23 14:59:40||265.9||266||266||265.9|2409
1637679600000|2021-11-23 15:00:00|266.2|266.1|266.2|266|266.2|266.1|266.2|266|6139
1637679630000|2021-11-23 15:00:30|266.3|266.1|266.3|266.2|266.4|266.3|266.2|266|82642
1637679640000|2021-11-23 15:00:40|266.4||266.3||266.4||266.3||8494
1637679650000|2021-11-23 15:00:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|12280
1637679660000|2021-11-23 15:01:00||266||266||266.1||266|9148
1637679710000|2021-11-23 15:01:50|266.1|266.1|266.1|266|266.1|266.1|266.1|266|5837
1637679720000|2021-11-23 15:02:00|266.2|266.1|266.1|266|266.2|266.1|266.1|266|3906
1637679740000|2021-11-23 15:02:20|266|265.9|266|265.9|266|265.9|266|265.9|11375
1637679750000|2021-11-23 15:02:30|266.1|265.8|266.1|266|266.1|266|266.1|265.8|10203
1637679760000|2021-11-23 15:02:40|||||||||4374
1637679770000|2021-11-23 15:02:50|266.2|266.1|266.2|266|266.2|266.1|266.2|266|5597
1637679780000|2021-11-23 15:03:00|266.1|266.1|266.2|266.1|266.2|266.1|266.1|266|20201
1637679790000|2021-11-23 15:03:10|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|6834
1637679850000|2021-11-23 15:04:10|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|7557
1637679870000|2021-11-23 15:04:30|266.2||266.2||266.2||266.2||0
1637679890000|2021-11-23 15:04:50|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|6411
1637679900000|2021-11-23 15:05:00||266.2||266.2||266.2||266.2|0
1637679920000|2021-11-23 15:05:20||266.1||266.1||266.1||266.1|3315
1637679930000|2021-11-23 15:05:30|266.2||266.2||266.2||266.2||0
1637680000000|2021-11-23 15:06:40||266||266.1||266.1||266|0
1637680020000|2021-11-23 15:07:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|7528
1637680030000|2021-11-23 15:07:10|||||||||1381
1637680040000|2021-11-23 15:07:20|266.2|266.1|266.3|266.1|266.3|266.2|266.2|266.1|5000
1637680060000|2021-11-23 15:07:40|266.2||266.2||266.2||266.2||0
1637680120000|2021-11-23 15:08:40|266.1|266|266.2|266|266.2|266.1|266.1|266|9042
1637680130000|2021-11-23 15:08:50||266.1||266||266.1||266|0
1637680140000|2021-11-23 15:09:00||266.1||266.1||266.1||266.1|0
1637680150000|2021-11-23 15:09:10||266||266.1||266.1||266|0
1637680180000|2021-11-23 15:09:40|266.1|266|266.2|266.1|266.2|266.1|266.1|266|2500
1637680190000|2021-11-23 15:09:50|266.1|266|266.2|266.1|266.2|266.1|266.1|266|3339
1637680210000|2021-11-23 15:10:10|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|17136
1637680220000|2021-11-23 15:10:20||266.2||266.2||266.2||266.1|1127
1637680230000|2021-11-23 15:10:30|266.4|266.3|266.4|266.3|266.4|266.3|266.3|266.3|4653
1637680240000|2021-11-23 15:10:40|266.5||266.5||266.5||266.5||4529
1637680250000|2021-11-23 15:10:50|266.4||266.4||266.4||266.4||0
1637680310000|2021-11-23 15:11:50||266.2||266.2||266.2||266.2|2500
1637680330000|2021-11-23 15:12:10|266.3||266.3||266.3||266.3||0
1637680350000|2021-11-23 15:12:30|||||||||1988
1637680360000|2021-11-23 15:12:40|||||||||250
1637680380000|2021-11-23 15:13:00|||||||||1200
1637680390000|2021-11-23 15:13:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|6172
1637680440000|2021-11-23 15:14:00|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|8119
1637680450000|2021-11-23 15:14:10|266.2||266.2||266.2||266.2||0
1637680510000|2021-11-23 15:15:10|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|6568
1637680530000|2021-11-23 15:15:30|266.2||266.2||266.2||266.2||1200
1637680540000|2021-11-23 15:15:40|266.3||266.3||266.3||266.3||0
1637680550000|2021-11-23 15:15:50|266.2||266.2||266.2||266.2||0
1637680570000|2021-11-23 15:16:10|266.3||266.3||266.3||266.3||0
1637680580000|2021-11-23 15:16:20|266.2|266.2|266.3|266.1|266.3|266.2|266.2|266.1|10343
1637680640000|2021-11-23 15:17:20|266.2||266.2||266.2||266.2||0
1637680840000|2021-11-23 15:20:40|||||||||5
1637680860000|2021-11-23 15:21:00|266.1|266|266.2|266.1|266.2|266.1|266.1|266|14092
1637680870000|2021-11-23 15:21:10||266||266||266||266|75
1637680900000|2021-11-23 15:21:40||266.1||266.1||266.1||266.1|0
1637680930000|2021-11-23 15:22:10|||||||||2134
1637680940000|2021-11-23 15:22:20|||||||||1200
1637680980000|2021-11-23 15:23:00|266.1|266|266.1|266|266.1|266|266.1|266|9329
1637680990000|2021-11-23 15:23:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|7379
1637681010000|2021-11-23 15:23:30||266||266||266||266|8
1637681020000|2021-11-23 15:23:40|266.3|266.1|266.3|266.1|266.3|266.1|266.2|266.1|29050
1637681030000|2021-11-23 15:23:50|266.4|266.2|266.3|266.2|266.4|266.2|266.3|266.2|0
1637681050000|2021-11-23 15:24:10|266.2|266.1|266.3|266.1|266.3|266.2|266.2|266.1|11152
1637681080000|2021-11-23 15:24:40|266.2||266.2||266.2||266.2||0
1637681130000|2021-11-23 15:25:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|357
1637681140000|2021-11-23 15:25:40||266.1||266.2||266.2||266.1|0
1637681150000|2021-11-23 15:25:50|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|3806
1637681170000|2021-11-23 15:26:10|266.3||266.3||266.3||266.3||0
1637681210000|2021-11-23 15:26:50||266.1||266.1||266.2||266.1|3
1637681240000|2021-11-23 15:27:20|266.4|266.2|266.4|266.2|266.4|266.2|266.4|266.2|5034
1637681250000|2021-11-23 15:27:30|||||||||80
1637681280000|2021-11-23 15:28:00|266.3||266.3||266.3||266.3||0
1637681310000|2021-11-23 15:28:30|||||||||7
1637681320000|2021-11-23 15:28:40||266.1||266.1||266.1||266.1|4502
1637681330000|2021-11-23 15:28:50|266.2||266.2||266.2||266.2||0
1637681340000|2021-11-23 15:29:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|8172
1637681370000|2021-11-23 15:29:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|4290
1637681430000|2021-11-23 15:30:30|266.5|266.4|266.5|266.4|266.6|266.5|266.5|266.3|18186
1637681440000|2021-11-23 15:30:40|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|0
1637681450000|2021-11-23 15:30:50|266.4||266.4||266.4||266.4||0
1637681480000|2021-11-23 15:31:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|13192
1637681500000|2021-11-23 15:31:40|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|9339
1637681510000|2021-11-23 15:31:50|266.4||266.4||266.4||266.4||0
1637681520000|2021-11-23 15:32:00|266.5||266.4||266.5||266.4||0
1637681540000|2021-11-23 15:32:20|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|4197
1637681550000|2021-11-23 15:32:30|266.3||266.3||266.3||266.3||0
1637681680000|2021-11-23 15:34:40|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|542
1637681690000|2021-11-23 15:34:50||266.2||266.2||266.2||266.2|0
1637681730000|2021-11-23 15:35:30||266.1||266.1||266.1||266.1|746
1637681760000|2021-11-23 15:36:00|266.2||266.2||266.2||266.2||0
1637681820000|2021-11-23 15:37:00||266||266||266||266|5909
1637681850000|2021-11-23 15:37:30|266.1||266.1||266.1||266.1||0
1637681900000|2021-11-23 15:38:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|12858
1637681920000|2021-11-23 15:38:40||266||266.1||266.1||266|0
1637681940000|2021-11-23 15:39:00|266.1|266|266.2|266|266.2|266|266.1|266|9437
1637681950000|2021-11-23 15:39:10|266.1||266.1||266.1||266.1||0
1637682000000|2021-11-23 15:40:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|4213
1637682030000|2021-11-23 15:40:30|||||||||2580
1637682040000|2021-11-23 15:40:40||266||266.1||266.1||266|0
1637682050000|2021-11-23 15:40:50|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|8055
1637682070000|2021-11-23 15:41:10|||||||||500
1637682100000|2021-11-23 15:41:40|266.2||266.2||266.2||266.2||0
1637682130000|2021-11-23 15:42:10|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|24177
1637682170000|2021-11-23 15:42:50|266.2||266.2||266.2||266.2||0
1637682220000|2021-11-23 15:43:40|266.1|266|266.1|266|266.2|266|266.1|266|2500
1637682240000|2021-11-23 15:44:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|7164
1637682270000|2021-11-23 15:44:30|||||||||60
1637682280000|2021-11-23 15:44:40||266||266||266||266|2764
1637682300000|2021-11-23 15:45:00|266.1||266.1||266.1||266.1||0
1637682310000|2021-11-23 15:45:10|266.2||266.2||266.2||266.2||0
1637682330000|2021-11-23 15:45:30||266.1||266.1||266.1||266.1|0
1637682350000|2021-11-23 15:45:50|266.1|266|266.2|266|266.2|266|266.1|266|2868
1637682360000|2021-11-23 15:46:00|266.1||266.1||266.1||266.1||0
1637682400000|2021-11-23 15:46:40|266|265.9|266|265.9|266.1|266|266|265.9|19125
1637682490000|2021-11-23 15:48:10||265.8||265.8||265.9||265.8|10923
1637682500000|2021-11-23 15:48:20|266.1|265.9|266.1|265.9|266.1|266|266|265.9|20622
1637682590000|2021-11-23 15:49:50||266||266||266||266|0
1637682600000|2021-11-23 15:50:00|266|265.9|266|265.9|266.1|265.9|266|265.9|7581
1637682610000|2021-11-23 15:50:10|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|4855
1637682660000|2021-11-23 15:51:00|266|265.9|265.9|265.8|266|265.9|265.9|265.8|22297
1637682710000|2021-11-23 15:51:50|266||265.9||266||265.9||5000
1637682730000|2021-11-23 15:52:10|266||266||266||266||2
1637682750000|2021-11-23 15:52:30|265.9||266||266||265.9||0
1637682780000|2021-11-23 15:53:00|265.9||266||266||265.9||43
1637682820000|2021-11-23 15:53:40||265.9||265.9||265.9||265.8|3971
1637682830000|2021-11-23 15:53:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|5094
1637682840000|2021-11-23 15:54:00|266||265.9||266||265.9||0
1637682870000|2021-11-23 15:54:30|266||265.9||266||265.9||2460
1637682900000|2021-11-23 15:55:00|265.8|265.7|266|265.9|266|265.9|265.8|265.7|45621
1637682910000|2021-11-23 15:55:10|||||||||7334
1637682920000|2021-11-23 15:55:20|266.1|266|266.1|266|266.1|266|266.1|266|9309
1637682940000|2021-11-23 15:55:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|4471
1637682960000|2021-11-23 15:56:00|266.1|266|266.2|266.1|266.3|266.1|266.1|266|23994
1637683020000|2021-11-23 15:57:00|266.3|266.2|266.4|266.2|266.4|266.3|266.3|266.2|6510
1637683050000|2021-11-23 15:57:30|266.2|266.1|266.4|266.3|266.4|266.3|266.2|266.1|23187
1637683060000|2021-11-23 15:57:40||266.2||266.3||266.3||266.2|2500
1637683070000|2021-11-23 15:57:50||266.2||266.2||266.2||266.2|86
1637683110000|2021-11-23 15:58:30||266.3||266.3||266.3||266.3|0
1637683140000|2021-11-23 15:59:00|||||||||346
1637683150000|2021-11-23 15:59:10|||||||||1316
1637683160000|2021-11-23 15:59:20|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|2846
1637683190000|2021-11-23 15:59:50|266.3|266.3|266.4|266.3|266.4|266.3|266.3|266.2|4979
1637683200000|2021-11-23 16:00:00|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|26156
1637683220000|2021-11-23 16:00:20||266.4||266.4||266.4||266.4|0
1637683230000|2021-11-23 16:00:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|2733
1637683270000|2021-11-23 16:01:10|||||||||3
1637683280000|2021-11-23 16:01:20|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|16799
1637683370000|2021-11-23 16:02:50|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|6913
1637683400000|2021-11-23 16:03:20|266.7|266.6|266.8|266.7|266.9|266.8|266.7|266.6|34992
1637683410000|2021-11-23 16:03:30|266.9||266.8||266.9||266.8||4988
1637683420000|2021-11-23 16:03:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.7|4667
1637683440000|2021-11-23 16:04:00|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|8379
1637683450000|2021-11-23 16:04:10||266.7||266.8||266.8||266.7|731
1637683460000|2021-11-23 16:04:20||266.7||266.8||266.8||266.7|2500
1637683500000|2021-11-23 16:05:00|267||266.9||267||266.9||6483
1637683510000|2021-11-23 16:05:10|267||267||267||267||0
1637683520000|2021-11-23 16:05:20|266.9|266.7|266.9|266.8|266.9|266.8|266.9|266.7|4996
1637683530000|2021-11-23 16:05:30|267|266.9|267|266.9|267|266.9|267|266.9|4800
1637683570000|2021-11-23 16:06:10|266.9|266.8|267|266.8|267|266.8|266.9|266.8|21141
1637683590000|2021-11-23 16:06:30|266.9||266.9||266.9||266.9||0
1637683630000|2021-11-23 16:07:10|||||||||6816
1637683650000|2021-11-23 16:07:30|266.8|266.7|266.8|266.7|266.9|266.7|266.8|266.7|4062
1637683660000|2021-11-23 16:07:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|0
1637683670000|2021-11-23 16:07:50|267|266.9|267|266.9|267|266.9|267|266.9|2500
1637683690000|2021-11-23 16:08:10|266.9|266.8|267|266.9|267|266.9|266.9|266.8|50000
1637683700000|2021-11-23 16:08:20|267.1|267|267.1|266.9|267.1|267|267.1|266.9|13709
1637683740000|2021-11-23 16:09:00|267.2|267|267.2|267|267.2|267|267.1|267|9878
1637683760000|2021-11-23 16:09:20|267.1|266.9|267.1|266.9|267.1|266.9|267|266.9|18292
1637683770000|2021-11-23 16:09:30|267|267|267.1|266.9|267.1|267|267|266.9|2500
1637683800000|2021-11-23 16:10:00|267|266.8|266.9|266.8|267|266.8|266.9|266.8|7270
1637683820000|2021-11-23 16:10:20|266.8|266.7|266.9|266.7|266.9|266.8|266.8|266.7|6961
1637683830000|2021-11-23 16:10:30||266.8||266.8||266.8||266.8|0
1637683860000|2021-11-23 16:11:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|2365
1637683920000|2021-11-23 16:12:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|4923
1637683930000|2021-11-23 16:12:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.6|5823
1637683940000|2021-11-23 16:12:20|266.9||266.8||266.9||266.8||5563
1637683970000|2021-11-23 16:12:50|||||||||500
1637683980000|2021-11-23 16:13:00||266.6||266.6||266.6||266.6|7955
1637684030000|2021-11-23 16:13:50|266.7|266.7|266.8|266.7|266.8|266.7|266.7|266.7|7882
1637684050000|2021-11-23 16:14:10||266.6||266.7||266.7||266.6|5310
1637684070000|2021-11-23 16:14:30|||||||||1800
1637684120000|2021-11-23 16:15:20|266.9||266.8||266.9||266.8||21049
1637684130000|2021-11-23 16:15:30|266.9||266.8||266.9||266.8||2500
1637684170000|2021-11-23 16:16:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|16155
1637684180000|2021-11-23 16:16:20|266.8||266.8||266.8||266.7||4595
1637684190000|2021-11-23 16:16:30|266.9|266.7|266.9|266.7|266.9|266.7|266.8|266.7|0
1637684200000|2021-11-23 16:16:40|266.8||266.8||266.8||266.8||0
1637684310000|2021-11-23 16:18:30|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|21513
1637684370000|2021-11-23 16:19:30|266.9|266.8|266.7|266.6|266.9|266.8|266.7|266.6|23313
1637684390000|2021-11-23 16:19:50|266.8||266.8||266.8||266.8||8298
1637684430000|2021-11-23 16:20:30|266.7|266.7|266.7|266.6|266.8|266.7|266.7|266.6|23813
1637684440000|2021-11-23 16:20:40|||||||||15
1637684450000|2021-11-23 16:20:50|||||||||100
1637684460000|2021-11-23 16:21:00|266.8||266.7||266.8||266.7||4176
1637684470000|2021-11-23 16:21:10|266.8||266.7||266.8||266.7||0
1637684520000|2021-11-23 16:22:00|266.8||266.7||266.8||266.7||5945
1637684530000|2021-11-23 16:22:10|266.8||266.8||266.8||266.8||2705
1637684540000|2021-11-23 16:22:20|266.7||266.7||266.8||266.7||0
1637684550000|2021-11-23 16:22:30|266.8||266.8||266.8||266.8||5033
1637684560000|2021-11-23 16:22:40|266.7||266.7||266.7||266.7||0
1637684570000|2021-11-23 16:22:50|||||||||1500
1637684580000|2021-11-23 16:23:00|266.6|266.5|266.6|266.5|266.7|266.5|266.6|266.5|8575
1637684610000|2021-11-23 16:23:30|||||||||300
1637684620000|2021-11-23 16:23:40|266.7||266.7||266.7||266.7||4700
1637684640000|2021-11-23 16:24:00|266.6||266.7||266.7||266.6||0
1637684650000|2021-11-23 16:24:10|266.6||266.6||266.6||266.6||0
1637684700000|2021-11-23 16:25:00|266.7||266.7||266.7||266.7||3884
1637684710000|2021-11-23 16:25:10|||||||||2046
1637684730000|2021-11-23 16:25:30|266.6|266.4|266.6|266.5|266.6|266.5|266.5|266.4|27983
1637684750000|2021-11-23 16:25:50|266.7||266.7||266.7||266.7||1099
1637684760000|2021-11-23 16:26:00|266.6||266.6||266.6||266.6||2247
1637684770000|2021-11-23 16:26:10|266.7||266.6||266.7||266.6||269
1637684780000|2021-11-23 16:26:20|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|11719
1637684930000|2021-11-23 16:28:50|266.5|266.5|266.6|266.5|266.6|266.5|266.5|266.4|18636
1637684960000|2021-11-23 16:29:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|22134
1637684970000|2021-11-23 16:29:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|10486
1637684990000|2021-11-23 16:29:50|||||||||2234
1637740800000|2021-11-24 08:00:00|267.2|266.8|267.2|266.8|267.2|266.8|267.2|266.8|1254
1637740820000|2021-11-24 08:00:20|267|266.5|266.9|266.5|267|266.5|266.9|266.5|2368
1637740830000|2021-11-24 08:00:30|266.8||266.9||266.9||266.8||2000
1637740840000|2021-11-24 08:00:40||266.6||266.6||266.6||266.6|0
1637740850000|2021-11-24 08:00:50|267.2|266.7|267.2|266.7|267.2|266.9|267.2|266.7|9194
1637740860000|2021-11-24 08:01:00|266.9|266.6|267.2|266.7|267.2|266.7|266.9|266.6|6384
1637740870000|2021-11-24 08:01:10|267.1|266.9|267.2|266.9|267.2|266.9|267.1|266.9|3367
1637740880000|2021-11-24 08:01:20|267.1|266.8|266.9|266.6|267.1|266.8|266.9|266.6|5980
1637740900000|2021-11-24 08:01:40|266.7|266.2|266.7|266.3|266.7|266.3|266.7|266.2|1035
1637740910000|2021-11-24 08:01:50||266.2||266.2||266.2||266.2|0
1637740920000|2021-11-24 08:02:00|266.9|266.4|266.9|266.4|266.9|266.4|266.9|266.4|0
1637740930000|2021-11-24 08:02:10|266.8||266.8||266.8||266.8||0
1637740940000|2021-11-24 08:02:20|266.7|266.3|266.7|266.3|266.7|266.3|266.7|266.3|4000
1637740970000|2021-11-24 08:02:50||266.4||266.4||266.4||266.4|0
1637740980000|2021-11-24 08:03:00||266.3||266.3||266.3||266.3|0
1637741000000|2021-11-24 08:03:20||266.4||266.4||266.4||266.4|0
1637741030000|2021-11-24 08:03:50||266.5||266.4||266.5||266.4|3000
1637741090000|2021-11-24 08:04:50|266.8|266.5|266.8|266.5|266.8|266.5|266.8|266.5|0
1637741120000|2021-11-24 08:05:20|267|266.7|267|266.7|267|266.7|266.9|266.5|2024
1637741150000|2021-11-24 08:05:50|267.1|266.8|267.1|266.8|267.1|266.8|267.1|266.8|0
1637741160000|2021-11-24 08:06:00|267|266.9|267.4|267|267.4|267|267|266.9|754
1637741170000|2021-11-24 08:06:10|267.2|266.9|267.1|266.9|267.2|266.9|267.1|266.9|2995
1637741190000|2021-11-24 08:06:30||266.8||266.8||266.8||266.8|1797
1637741200000|2021-11-24 08:06:40|267.4|267.1|267.3|267.1|267.4|267.1|267.3|267.1|1260
1637741210000|2021-11-24 08:06:50||267||267||267||267|0
1637741220000|2021-11-24 08:07:00|267.2|266.9|267.4|267.1|267.4|267.1|267.2|266.9|3367
1637741250000|2021-11-24 08:07:30|267.5|267.2|267.5|267.2|267.5|267.2|267.5|267.2|0
1637741270000|2021-11-24 08:07:50|267.7|267.5|267.9|267.6|267.9|267.6|267.7|267.5|2435
1637741280000|2021-11-24 08:08:00|267.6|267.3|267.6|267.3|267.6|267.3|267.6|267.3|2207
1637741290000|2021-11-24 08:08:10|267.7|267.4|267.7|267.4|267.7|267.4|267.7|267.4|1662
1637741350000|2021-11-24 08:09:10|267.4|267.3|267.4|267.1|267.4|267.3|267.4|267.1|2009
1637741360000|2021-11-24 08:09:20|267.3|267|267.3|267|267.3|267.1|267.3|267|0
1637741370000|2021-11-24 08:09:30|267.2||267.3||267.3||267.2||0
1637741380000|2021-11-24 08:09:40|267.2|266.9|267.3|267|267.3|267|267.2|266.9|886
1637741390000|2021-11-24 08:09:50|267.2||267.2||267.2||267.2||0
1637741400000|2021-11-24 08:10:00|267.3|267.1|267.5|267.2|267.5|267.2|267.3|267.1|501
1637741410000|2021-11-24 08:10:10|267.6|267.3|267.6|267.3|267.6|267.3|267.6|267.3|520
1637741420000|2021-11-24 08:10:20|267.5||267.6||267.6||267.5||0
1637741440000|2021-11-24 08:10:40|267.7|267.5|267.9|267.5|267.9|267.5|267.7|267.5|1870
1637741450000|2021-11-24 08:10:50||267.6||267.6||267.6||267.6|0
1637741460000|2021-11-24 08:11:00|268|267.7|268|267.7|268|267.7|268|267.7|616
1637741480000|2021-11-24 08:11:20||267.8||267.8||267.8||267.8|0
1637741490000|2021-11-24 08:11:30||267.7||267.7||267.7||267.7|0
1637741520000|2021-11-24 08:12:00|267.9|267.6|267.8|267.6|267.9|267.6|267.8|267.6|403
1637741530000|2021-11-24 08:12:10||267.5||267.5||267.5||267.5|1710
1637741540000|2021-11-24 08:12:20|267.6|267.4|267.8|267.4|267.8|267.4|267.6|267.4|14
1637741590000|2021-11-24 08:13:10|267.7|267.5|267.7|267.4|267.8|267.5|267.7|267.4|323
1637741660000|2021-11-24 08:14:20||267.6||267.6||267.6||267.5|0
1637741680000|2021-11-24 08:14:40|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|7027
1637741690000|2021-11-24 08:14:50|267.6||267.7||267.7||267.6||1600
1637741700000|2021-11-24 08:15:00|267.8|267.6|268|267.8|268|267.8|267.8|267.6|2198
1637741720000|2021-11-24 08:15:20|267.9|267.9|267.8|267.6|268|267.9|267.8|267.6|16697
1637741730000|2021-11-24 08:15:30|267.7|267.5|267.7|267.5|267.7|267.5|267.7|267.5|2560
1637741740000|2021-11-24 08:15:40|||||||||2500
1637741750000|2021-11-24 08:15:50|267.6|267.6|267.7|267.6|267.7|267.6|267.6|267.5|9482
1637741760000|2021-11-24 08:16:00|267.6|267.5|267.7|267.6|267.7|267.6|267.6|267.5|15542
1637741770000|2021-11-24 08:16:10|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.6|3533
1637741810000|2021-11-24 08:16:50|267.9||267.9||267.9||267.9||3133
1637741820000|2021-11-24 08:17:00|267.8||267.8||267.8||267.8||108
1637741850000|2021-11-24 08:17:30|267.9|267.8|268|267.8|268|267.9|267.9|267.8|14404
1637741870000|2021-11-24 08:17:50|267.9|267.7|267.8|267.7|267.9|267.8|267.8|267.7|24506
1637741880000|2021-11-24 08:18:00|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|4821
1637741910000|2021-11-24 08:18:30||267.8||267.8||267.8||267.8|0
1637741920000|2021-11-24 08:18:40||267.7||267.7||267.7||267.7|325
1637741960000|2021-11-24 08:19:20|267.8||267.8||267.8||267.8||0
1637741970000|2021-11-24 08:19:30|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|6940
1637741980000|2021-11-24 08:19:40||267.8||267.7||267.8||267.7|2299
1637742010000|2021-11-24 08:20:10||267.8||267.8||267.8||267.7|2842
1637742020000|2021-11-24 08:20:20||267.7||267.7||267.7||267.7|0
1637742030000|2021-11-24 08:20:30|267.8||267.8||267.8||267.8||0
1637742040000|2021-11-24 08:20:40||267.6||267.6||267.6||267.6|594
1637742050000|2021-11-24 08:20:50||267.7||267.7||267.7||267.7|0
1637742070000|2021-11-24 08:21:10||267.6||267.7||267.7||267.6|0
1637742080000|2021-11-24 08:21:20|||||||||440
1637742100000|2021-11-24 08:21:40|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|12110
1637742120000|2021-11-24 08:22:00|268|267.8|268|267.8|268|267.8|268|267.8|0
1637742130000|2021-11-24 08:22:10|267.9||267.9||267.9||267.9||0
1637742150000|2021-11-24 08:22:30|268||268||268||268||0
1637742190000|2021-11-24 08:23:10|267.9|267.7|267.9|267.7|267.9|267.8|267.8|267.7|4634
1637742220000|2021-11-24 08:23:40|267.8||267.9||267.9||267.8||87
1637742230000|2021-11-24 08:23:50|268|267.8|268|267.9|268|267.9|268|267.8|12716
1637742240000|2021-11-24 08:24:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.7|2500
1637742260000|2021-11-24 08:24:20|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|2607
1637742280000|2021-11-24 08:24:40|267.7|267.6|267.8|267.6|267.8|267.7|267.7|267.6|4635
1637742300000|2021-11-24 08:25:00|267.9|267.7|267.9|267.8|267.9|267.8|267.9|267.7|7134
1637742310000|2021-11-24 08:25:10|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|2500
1637742340000|2021-11-24 08:25:40|267.6|267.5|267.7|267.5|267.7|267.6|267.6|267.5|3082
1637742360000|2021-11-24 08:26:00|267.6|267.4|267.5|267.4|267.6|267.4|267.5|267.4|3043
1637742380000|2021-11-24 08:26:20|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.3|1423
1637742390000|2021-11-24 08:26:30||267.4||267.3||267.4||267.3|0
1637742400000|2021-11-24 08:26:40||267.4||267.3||267.4||267.3|444
1637742410000|2021-11-24 08:26:50|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1637742420000|2021-11-24 08:27:00|267.4|267.2|267.4|267.2|267.4|267.3|267.3|267.2|6648
1637742450000|2021-11-24 08:27:30|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|415
1637742460000|2021-11-24 08:27:40|267.2|267.2|267.3|267.1|267.3|267.2|267.2|267.1|0
1637742480000|2021-11-24 08:28:00|267.4|267.2|267.3|267.2|267.4|267.2|267.3|267.2|2000
1637742500000|2021-11-24 08:28:20|267.4|267.3|267.4|267.3|267.5|267.3|267.4|267.3|14997
1637742540000|2021-11-24 08:29:00|267.5|267.4|267.5|267.4|267.6|267.4|267.5|267.4|5456
1637742550000|2021-11-24 08:29:10|267.6|267.5|267.6|267.5|267.6|267.5|267.5|267.5|7416
1637742560000|2021-11-24 08:29:20|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|786
1637742570000|2021-11-24 08:29:30|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|1966
1637742590000|2021-11-24 08:29:50|267.2|267.1|267.3|267.1|267.3|267.2|267.2|267.1|0
1637742600000|2021-11-24 08:30:00|267.2|267|267.2|267|267.2|267.1|267.1|267|2500
1637742610000|2021-11-24 08:30:10|267.1|267.1|267.1|267|267.1|267.1|267.1|267|0
1637742650000|2021-11-24 08:30:50|267.2|267.1|267.1|267|267.2|267.1|267.1|267|6695
1637742660000|2021-11-24 08:31:00|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|2567
1637742670000|2021-11-24 08:31:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|1500
1637742700000|2021-11-24 08:31:40|267.4|267.1|267.3|267.2|267.4|267.2|267.3|267.1|15237
1637742710000|2021-11-24 08:31:50|||||||||2445
1637742720000|2021-11-24 08:32:00|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|27071
1637742730000|2021-11-24 08:32:10|267.4||267.4||267.4||267.4||9593
1637742740000|2021-11-24 08:32:20|267.5|267.3|267.5|267.3|267.5|267.3|267.5|267.3|11073
1637742750000|2021-11-24 08:32:30|267.4||267.5||267.5||267.4||603
1637742770000|2021-11-24 08:32:50|||||||||7000
1637742840000|2021-11-24 08:34:00|267.6|267.4|267.6|267.5|267.6|267.5|267.6|267.4|7303
1637742850000|2021-11-24 08:34:10|267.5|267.4|267.6|267.4|267.6|267.5|267.5|267.4|11799
1637742870000|2021-11-24 08:34:30|267.5||267.5||267.5||267.5||0
1637742880000|2021-11-24 08:34:40|267.6||267.6||267.6||267.6||0
1637742890000|2021-11-24 08:34:50||267.5||267.5||267.5||267.5|0
1637742900000|2021-11-24 08:35:00|||||||||891
1637742910000|2021-11-24 08:35:10|267.7|267.6|267.9|267.7|267.9|267.8|267.7|267.6|3673
1637742920000|2021-11-24 08:35:20||267.8||267.8||267.8||267.8|0
1637742930000|2021-11-24 08:35:30|267.8|267.7|267.8|267.7|267.9|267.8|267.8|267.7|2470
1637742950000|2021-11-24 08:35:50|267.9||267.9||267.9||267.9||0
1637742960000|2021-11-24 08:36:00|267.8||267.9||267.9||267.8||0
1637742970000|2021-11-24 08:36:10|267.8||267.9||267.9||267.8||1868
1637742980000|2021-11-24 08:36:20|267.8|267.6|267.8|267.7|267.8|267.7|267.7|267.6|18449
1637742990000|2021-11-24 08:36:30|267.9|267.8|268|267.9|268|267.9|267.9|267.8|15334
1637743010000|2021-11-24 08:36:50|268.1|268|268|267.8|268.2|268|268|267.8|191921
1637743020000|2021-11-24 08:37:00|267.9|267.7|267.9|267.7|267.9|267.8|267.8|267.7|28993
1637743040000|2021-11-24 08:37:20|267.8|267.6|267.8|267.6|267.8|267.6|267.8|267.6|1867
1637743090000|2021-11-24 08:38:10||267.7||267.7||267.7||267.7|909
1637743100000|2021-11-24 08:38:20|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|3636
1637743110000|2021-11-24 08:38:30|268|267.9|268|267.8|268|267.9|268|267.8|22574
1637743120000|2021-11-24 08:38:40|268.1|267.9|267.9|267.7|268.1|267.9|267.9|267.7|70252
1637743150000|2021-11-24 08:39:10|267.8|267.6|267.8|267.6|267.8|267.6|267.7|267.6|7430
1637743160000|2021-11-24 08:39:20||267.7||267.7||267.7||267.7|495
1637743170000|2021-11-24 08:39:30|||||||||1744
1637743180000|2021-11-24 08:39:40||267.6||267.7||267.7||267.6|2967
1637743200000|2021-11-24 08:40:00|267.9||267.9||267.9||267.9||1626
1637743220000|2021-11-24 08:40:20||267.8||267.8||267.8||267.8|0
1637743230000|2021-11-24 08:40:30||267.7||267.7||267.7||267.7|0
1637743250000|2021-11-24 08:40:50||267.8||267.8||267.8||267.8|0
1637743260000|2021-11-24 08:41:00|268|267.9|268|267.9|268.1|268|268|267.9|18443
1637743270000|2021-11-24 08:41:10|268.1|268|268.2|268|268.2|268|268.1|268|664
1637743290000|2021-11-24 08:41:30|268.1||268.1||268.1||268.1||0
1637743320000|2021-11-24 08:42:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|1866
1637743340000|2021-11-24 08:42:20|268.3||268.3||268.3||268.2||3299
1637743370000|2021-11-24 08:42:50|268.2||268.3||268.3||268.2||0
1637743380000|2021-11-24 08:43:00||268.2||268.2||268.2||268.2|0
1637743390000|2021-11-24 08:43:10|268.4|268.3|268.4|268.3|268.4|268.3|268.3|268.3|8103
1637743410000|2021-11-24 08:43:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|2855
1637743450000|2021-11-24 08:44:10|268.6||268.6||268.6||268.5||32263
1637743460000|2021-11-24 08:44:20||268.5||268.5||268.5||268.5|0
1637743470000|2021-11-24 08:44:30|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.3|27077
1637743480000|2021-11-24 08:44:40|||||||||3430
1637743500000|2021-11-24 08:45:00|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|21055
1637743520000|2021-11-24 08:45:20|268.8|268.6|268.8|268.6|268.8|268.7|268.8|268.6|12988
1637743530000|2021-11-24 08:45:30|268.7||268.7||268.8||268.7||12215
1637743540000|2021-11-24 08:45:40|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|10000
1637743600000|2021-11-24 08:46:40|268.7|268.6|268.8|268.6|268.8|268.7|268.7|268.6|4723
1637743620000|2021-11-24 08:47:00||268.7||268.7||268.7||268.7|0
1637743680000|2021-11-24 08:48:00|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.7|17143
1637743720000|2021-11-24 08:48:40|269|268.9|269.1|268.9|269.2|269.1|269|268.9|102868
1637743750000|2021-11-24 08:49:10|269.2|269|269.2|269|269.2|269|269.2|269|1443
1637743760000|2021-11-24 08:49:20||269.1||269.1||269.1||269.1|2176
1637743770000|2021-11-24 08:49:30|269.1|269|269|268.9|269.2|269.1|269|268.9|42418
1637743800000|2021-11-24 08:50:00|269.1|269|269|268.9|269.1|269|269|268.9|21023
1637743890000|2021-11-24 08:51:30|268.9|268.8|268.8|268.7|269|268.8|268.8|268.7|21650
1637743900000|2021-11-24 08:51:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|5661
1637743910000|2021-11-24 08:51:50||268.7||268.8||268.8||268.7|0
1637743920000|2021-11-24 08:52:00|269|268.9|269|268.9|269|268.9|269|268.9|3182
1637743950000|2021-11-24 08:52:30|269.1|269|269.2|269|269.2|269|269.1|269|13580
1637743960000|2021-11-24 08:52:40||269.1||269.1||269.1||269.1|2000
1637743970000|2021-11-24 08:52:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|18376
1637743980000|2021-11-24 08:53:00|269.2|269.1|269.2|269.1|269.3|269.2|269.2|269.1|6840
1637744000000|2021-11-24 08:53:20||269||269||269.1||269|0
1637744020000|2021-11-24 08:53:40||269.1||269.1||269.1||269.1|0
1637744080000|2021-11-24 08:54:40|269.3|269.2|269.3|269.1|269.3|269.2|269.2|269.1|15581
1637744100000|2021-11-24 08:55:00|269.2||269.2||269.2||269.2||0
1637744120000|2021-11-24 08:55:20|||||||||2982
1637744130000|2021-11-24 08:55:30|269.1|269|269.1|269|269.1|269|269.1|269|229
1637744140000|2021-11-24 08:55:40|269|268.9|269.1|268.9|269.1|268.9|269|268.9|1762
1637744150000|2021-11-24 08:55:50|269.2|269|269.1|269|269.2|269|269.1|269|0
1637744160000|2021-11-24 08:56:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|11150
1637744190000|2021-11-24 08:56:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|6161
1637744220000|2021-11-24 08:57:00|269.2|269.1|269.3|269.1|269.3|269.2|269.2|269.1|8846
1637744240000|2021-11-24 08:57:20||269.2||269.2||269.2||269.2|0
1637744250000|2021-11-24 08:57:30|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|12124
1637744260000|2021-11-24 08:57:40|269.4|269.1|269.3|269.2|269.4|269.2|269.3|269.1|90
1637744270000|2021-11-24 08:57:50|269.4||269.3||269.4||269.3||0
1637744310000|2021-11-24 08:58:30|269.4||269.4||269.4||269.3||5386
1637744320000|2021-11-24 08:58:40|269.3|269.3|269.3|269.2|269.3|269.3|269.3|269.2|6826
1637744400000|2021-11-24 09:00:00|||||||||11
1637744410000|2021-11-24 09:00:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|30370
1637744420000|2021-11-24 09:00:20|269.1|269|268.8|268.7|269.1|269|268.8|268.7|11236
1637744430000|2021-11-24 09:00:30|268.9|268.8|268.9|268.7|268.9|268.8|268.9|268.7|3559
1637744440000|2021-11-24 09:00:40|268.8|268.8|268.8|268.7|268.8|268.8|268.8|268.7|0
1637744460000|2021-11-24 09:01:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|5076
1637744480000|2021-11-24 09:01:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|5621
1637744490000|2021-11-24 09:01:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|2039
1637744540000|2021-11-24 09:02:20|268.8||268.8||268.8||268.8||10499
1637744550000|2021-11-24 09:02:30|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|13227
1637744570000|2021-11-24 09:02:50|269|268.9|269.1|268.9|269.1|268.9|269|268.9|3512
1637744580000|2021-11-24 09:03:00|269||269||269||269||0
1637744690000|2021-11-24 09:04:50|268.9|268.8|268.9|268.7|269|268.9|268.9|268.7|39417
1637744700000|2021-11-24 09:05:00|269|268.8|269|268.9|269.1|268.9|269|268.8|4422
1637744710000|2021-11-24 09:05:10|269.1|269|269.1|269|269.1|269|269.1|269|123
1637744750000|2021-11-24 09:05:50||268.9||269||269||268.9|0
1637744760000|2021-11-24 09:06:00|||||||||4889
1637744770000|2021-11-24 09:06:10|269|268.9|269.1|268.9|269.1|269|268.9|268.8|51215
1637744800000|2021-11-24 09:06:40|269||269||269||269||0
1637744830000|2021-11-24 09:07:10|269.1|269|269.1|269|269.1|269|269.1|269|0
1637744840000|2021-11-24 09:07:20|269|268.9|269|268.9|269.1|268.9|269|268.9|5249
1637744860000|2021-11-24 09:07:40|269.1||269.1||269.1||269.1||0
1637744870000|2021-11-24 09:07:50|269||269||269||269||5000
1637744880000|2021-11-24 09:08:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|2158
1637744920000|2021-11-24 09:08:40|269||268.9||269||268.9||0
1637744960000|2021-11-24 09:09:20|269|268.7|269|268.9|269|268.9|269|268.7|10419
1637744970000|2021-11-24 09:09:30|269.1|269|269.1|269|269.1|269|269.1|269|2239
1637745020000|2021-11-24 09:10:20||268.9||269||269||268.9|5049
1637745050000|2021-11-24 09:10:50|269|268.9|269|268.8|269|268.9|269|268.8|1011
1637745060000|2021-11-24 09:11:00||268.9||268.9||268.9||268.9|0
1637745120000|2021-11-24 09:12:00|268.9|268.8|269|268.8|269|268.9|268.9|268.8|14315
1637745130000|2021-11-24 09:12:10||268.9||268.9||268.9||268.9|0
1637745140000|2021-11-24 09:12:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|14983
1637745190000|2021-11-24 09:13:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|12783
1637745200000|2021-11-24 09:13:20|268.9|268.8|268.9|268.7|268.9|268.8|268.9|268.7|9572
1637745220000|2021-11-24 09:13:40||268.8||268.7||268.8||268.7|0
1637745230000|2021-11-24 09:13:50||268.8||268.8||268.8||268.8|0
1637745290000|2021-11-24 09:14:50|269|268.9|269|268.9|269|268.9|269|268.9|7458
1637745310000|2021-11-24 09:15:10|269.1|268.8|269|268.8|269.1|268.8|269|268.8|28024
1637745350000|2021-11-24 09:15:50|268.9|268.7|268.8|268.7|268.9|268.7|268.8|268.7|19840
1637745400000|2021-11-24 09:16:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|6282
1637745430000|2021-11-24 09:17:10|269|268.9|268.9|268.8|269|268.9|268.9|268.8|4926
1637745480000|2021-11-24 09:18:00|269|268.9|268.9|268.8|269|268.9|268.9|268.8|12385
1637745510000|2021-11-24 09:18:30|||||||||1200
1637745520000|2021-11-24 09:18:40|269||269||269||269||0
1637745530000|2021-11-24 09:18:50|268.9||268.9||268.9||268.9||0
1637745540000|2021-11-24 09:19:00||268.7||268.7||268.7||268.7|19044
1637745550000|2021-11-24 09:19:10|268.8|268.8|268.8|268.7|268.8|268.8|268.8|268.6|2500
1637745590000|2021-11-24 09:19:50|268.9||268.8||268.9||268.8||0
1637745600000|2021-11-24 09:20:00|268.9|268.8|269|268.8|269|268.9|268.9|268.8|11588
1637745670000|2021-11-24 09:21:10||268.9||268.8||268.9||268.8|0
1637745680000|2021-11-24 09:21:20|268.9||268.9||268.9||268.9||0
1637745690000|2021-11-24 09:21:30|269|268.9|269|268.9|269|268.9|269|268.9|10943
1637745700000|2021-11-24 09:21:40|269.1||269||269.1||269||29679
1637745710000|2021-11-24 09:21:50||268.8||268.9||268.9||268.8|20589
1637745720000|2021-11-24 09:22:00||268.8||268.8||268.8||268.8|13514
1637745740000|2021-11-24 09:22:20||268.9||268.9||268.9||268.9|0
1637745780000|2021-11-24 09:23:00|269.1|269|269.1|269|269.1|269|269.1|269|7978
1637745790000|2021-11-24 09:23:10||268.9||269||269||268.9|1182
1637745840000|2021-11-24 09:24:00|269|268.9|269.1|269|269.1|269|269|268.9|3207
1637745850000|2021-11-24 09:24:10||268.9||269||269||268.9|0
1637745900000|2021-11-24 09:25:00|||||||||1993
1637745910000|2021-11-24 09:25:10|||||||||840
1637745930000|2021-11-24 09:25:30|269.2|269.1|269.2|269|269.2|269.1|269.1|269|7082
1637745950000|2021-11-24 09:25:50||269.1||269.1||269.1||269.1|0
1637745960000|2021-11-24 09:26:00|269.3||269.3||269.3||269.3||0
1637745970000|2021-11-24 09:26:10|269.2||269.2||269.3||269.2||0
1637745990000|2021-11-24 09:26:30|269.1|269|269.2|269|269.2|269.1|269.1|269|13373
1637746000000|2021-11-24 09:26:40|269.1|268.9|269.1|268.9|269.1|268.9|269.1|268.9|0
1637746010000|2021-11-24 09:26:50|269|269|269.1|269|269.1|269|269|269|4744
1637746040000|2021-11-24 09:27:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|23882
1637746050000|2021-11-24 09:27:30|269.1|269|269|268.9|269.1|269|269|268.9|11930
1637746070000|2021-11-24 09:27:50|268.9|268.8|269|268.8|269|268.9|268.9|268.8|5973
1637746080000|2021-11-24 09:28:00||268.9||268.9||268.9||268.9|0
1637746090000|2021-11-24 09:28:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|4360
1637746110000|2021-11-24 09:28:30|269|268.9|269|268.9|269|268.9|269|268.9|0
1637746140000|2021-11-24 09:29:00|269.1|269|269.1|269|269.1|269|269.1|269|6127
1637746160000|2021-11-24 09:29:20|269.2|269.1|269.1|269|269.2|269.1|269.1|269|22257
1637746170000|2021-11-24 09:29:30|269.2|269.1|269.2|269|269.2|269.1|269.2|269|2500
1637746190000|2021-11-24 09:29:50|269.1||269.1||269.1||269.1||0
1637746200000|2021-11-24 09:30:00|269|268.9|269.1|268.9|269.1|268.9|269|268.9|15296
1637746230000|2021-11-24 09:30:30||269||269||269||268.9|0
1637746240000|2021-11-24 09:30:40|269.2||269.1||269.2||269.1||0
1637746250000|2021-11-24 09:30:50|||||||||100
1637746260000|2021-11-24 09:31:00|269.2||269.2||269.2||269.2||96
1637746290000|2021-11-24 09:31:30||269.1||269.1||269.1||269.1|0
1637746320000|2021-11-24 09:32:00|269.1|269|269.1|269|269.1|269|269.1|269|4261
1637746330000|2021-11-24 09:32:10||268.9||268.9||268.9||268.9|16011
1637746370000|2021-11-24 09:32:50|269.2|269|269.2|269|269.2|269|269.2|269|5588
1637746390000|2021-11-24 09:33:10|269.1||269.2||269.2||269.1||0
1637746410000|2021-11-24 09:33:30|269.1||269.1||269.1||269.1||0
1637746450000|2021-11-24 09:34:10|269|268.9|268.9|268.8|269|268.9|268.9|268.8|28060
1637746460000|2021-11-24 09:34:20|269|268.9|268.9|268.8|269|268.9|268.9|268.8|18240
1637746470000|2021-11-24 09:34:30|268.8|268.7|268.8|268.6|268.8|268.7|268.7|268.6|33724
1637746480000|2021-11-24 09:34:40|268.7||268.8||268.8||268.7||0
1637746490000|2021-11-24 09:34:50||268.7||268.7||268.7||268.7|0
1637746500000|2021-11-24 09:35:00|268.9|268.8|268.9|268.8|269|268.9|268.9|268.8|30504
1637746660000|2021-11-24 09:37:40|||||||||1323
1637746680000|2021-11-24 09:38:00|||||||||923
1637746690000|2021-11-24 09:38:10|||||||||9500
1637746740000|2021-11-24 09:39:00|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|18254
1637746750000|2021-11-24 09:39:10||268.7||268.8||268.8||268.7|0
1637746760000|2021-11-24 09:39:20|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|2879
1637746800000|2021-11-24 09:40:00||268.8||268.7||268.8||268.7|0
1637746850000|2021-11-24 09:40:50|269|268.8|269.3|269.2|269.5|269.4|269|268.8|218858
1637746860000|2021-11-24 09:41:00|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|11612
1637746880000|2021-11-24 09:41:20|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.3|41457
1637746920000|2021-11-24 09:42:00|269.5|269.4|269.4|269.2|269.5|269.4|269.4|269.2|28706
1637746930000|2021-11-24 09:42:10||269.3||269.3||269.3||269.3|0
1637746940000|2021-11-24 09:42:20|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|10179
1637746950000|2021-11-24 09:42:30||269.3||269.3||269.3||269.3|22
1637746960000|2021-11-24 09:42:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|3224
1637746980000|2021-11-24 09:43:00|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|6986
1637746990000|2021-11-24 09:43:10|269.3|269.3|269.4|269.3|269.4|269.3|269.3|269.2|21083
1637747000000|2021-11-24 09:43:20|||||||||3558
1637747010000|2021-11-24 09:43:30|||||||||1600
1637747020000|2021-11-24 09:43:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|11793
1637747030000|2021-11-24 09:43:50|||||||||1752
1637747050000|2021-11-24 09:44:10|||||||||3502
1637747060000|2021-11-24 09:44:20|269.4|269.1|269.3|269.2|269.4|269.2|269.2|269.1|22492
1637747070000|2021-11-24 09:44:30||269.1||269.1||269.1||269.1|3540
1637747080000|2021-11-24 09:44:40|269.2||269.2||269.2||269.2||2916
1637747090000|2021-11-24 09:44:50|||||||||2486
1637747100000|2021-11-24 09:45:00|269.3||269.2||269.3||269.2||12142
1637747110000|2021-11-24 09:45:10|||||||||300
1637747160000|2021-11-24 09:46:00|269.3|269.2|269.3|269.2|269.3|269.2|269.2|269.2|19229
1637747170000|2021-11-24 09:46:10|269.2|269.1|269.2|269.1|269.3|269.1|269.2|269.1|6063
1637747180000|2021-11-24 09:46:20|||||||||4489
1637747190000|2021-11-24 09:46:30|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|17471
1637747200000|2021-11-24 09:46:40|269.3||269.3||269.3||269.3||3418
1637747230000|2021-11-24 09:47:10|269.4|269.3|269.5|269.3|269.5|269.3|269.3|269.3|30960
1637747240000|2021-11-24 09:47:20||269.4||269.4||269.4||269.4|1114
1637747300000|2021-11-24 09:48:20|269.6||269.5||269.6||269.5||8818
1637747320000|2021-11-24 09:48:40|269.6||269.5||269.6||269.5||11016
1637747330000|2021-11-24 09:48:50|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|7046
1637747340000|2021-11-24 09:49:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1637747360000|2021-11-24 09:49:20|269.7||269.7||269.7||269.7||0
1637747380000|2021-11-24 09:49:40|||||||||4950
1637747400000|2021-11-24 09:50:00|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1637747410000|2021-11-24 09:50:10||269.7||269.7||269.7||269.7|25000
1637747440000|2021-11-24 09:50:40|||||||||750
1637747450000|2021-11-24 09:50:50|269.9||269.8||269.9||269.8||55903
1637747490000|2021-11-24 09:51:30|||||||||150
1637747500000|2021-11-24 09:51:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|28768
1637747520000|2021-11-24 09:52:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|8560
1637747530000|2021-11-24 09:52:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5233
1637747540000|2021-11-24 09:52:20||269.5||269.5||269.5||269.5|1495
1637747550000|2021-11-24 09:52:30||269.6||269.6||269.6||269.6|0
1637747590000|2021-11-24 09:53:10|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|7512
1637747600000|2021-11-24 09:53:20|269.6||269.6||269.6||269.6||0
1637747610000|2021-11-24 09:53:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|40408
1637747650000|2021-11-24 09:54:10|269.4|269.3|269.5|269.3|269.5|269.4|269.4|269.3|29413
1637747660000|2021-11-24 09:54:20|269.4||269.4||269.4||269.4||0
1637747670000|2021-11-24 09:54:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3398
1637747680000|2021-11-24 09:54:40||269.3||269.3||269.3||269.3|0
1637747690000|2021-11-24 09:54:50||269.4||269.4||269.4||269.4|0
1637747710000|2021-11-24 09:55:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|10510
1637747780000|2021-11-24 09:56:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3044
1637747790000|2021-11-24 09:56:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4901
1637747800000|2021-11-24 09:56:40|269.7||269.7||269.7||269.7||0
1637747810000|2021-11-24 09:56:50||269.6||269.6||269.6||269.6|0
1637747820000|2021-11-24 09:57:00||269.5||269.6||269.6||269.5|2757
1637747830000|2021-11-24 09:57:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1637747930000|2021-11-24 09:58:50|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|43469
1637747940000|2021-11-24 09:59:00|269.5|269.3|269.5|269.4|269.5|269.4|269.5|269.3|0
1637747950000|2021-11-24 09:59:10|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|2013
1637747960000|2021-11-24 09:59:20|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|0
1637747970000|2021-11-24 09:59:30|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|7710
1637747980000|2021-11-24 09:59:40|269.5|269.5|269.7|269.6|269.7|269.6|269.5|269.5|19152
1637747990000|2021-11-24 09:59:50|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|14835
1637748000000|2021-11-24 10:00:00|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|15548
1637748010000|2021-11-24 10:00:10|||||||||1113
1637748020000|2021-11-24 10:00:20|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|12063
1637748030000|2021-11-24 10:00:30|269.7|269.6|269.7|269.5|269.7|269.6|269.6|269.5|7449
1637748040000|2021-11-24 10:00:40|269.6||269.7||269.7||269.6||0
1637748050000|2021-11-24 10:00:50|269.8|269.6|269.8|269.6|269.8|269.7|269.8|269.6|105077
1637748060000|2021-11-24 10:01:00|269.7|269.7|269.7|269.5|269.7|269.7|269.7|269.5|891
1637748070000|2021-11-24 10:01:10|269.6|269.6|269.7|269.6|269.7|269.6|269.6|269.6|6368
1637748080000|2021-11-24 10:01:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1637748090000|2021-11-24 10:01:30||269.6||269.7||269.7||269.6|20000
1637748100000|2021-11-24 10:01:40|269.9||269.8||269.9||269.8||1233
1637748110000|2021-11-24 10:01:50|269.9||269.8||269.9||269.8||1859
1637748120000|2021-11-24 10:02:00|269.9|269.8|269.9|269.7|269.9|269.8|269.8|269.7|40543
1637748130000|2021-11-24 10:02:10|269.8||269.8||269.8||269.8||0
1637748140000|2021-11-24 10:02:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|1371
1637748150000|2021-11-24 10:02:30|270||269.9||270||269.9||21174
1637748160000|2021-11-24 10:02:40|270||269.9||270||269.9||10654
1637748180000|2021-11-24 10:03:00|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|35595
1637748190000|2021-11-24 10:03:10|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|10613
1637748200000|2021-11-24 10:03:20||269.7||269.6||269.7||269.6|0
1637748210000|2021-11-24 10:03:30|269.7||269.7||269.7||269.7||0
1637748310000|2021-11-24 10:05:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|11964
1637748320000|2021-11-24 10:05:20|||||||||2519
1637748330000|2021-11-24 10:05:30|||||||||2000
1637748350000|2021-11-24 10:05:50|269.7|269.6|269.8|269.6|269.8|269.7|269.6|269.6|22818
1637748380000|2021-11-24 10:06:20|269.7||269.7||269.7||269.7||58
1637748420000|2021-11-24 10:07:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3886
1637748430000|2021-11-24 10:07:10|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|6481
1637748470000|2021-11-24 10:07:50|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|21851
1637748530000|2021-11-24 10:08:50|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|13859
1637748540000|2021-11-24 10:09:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6852
1637748610000|2021-11-24 10:10:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|4895
1637748650000|2021-11-24 10:10:50|||||||||207
1637748660000|2021-11-24 10:11:00|269.9|269.8|269.9|269.8|270|269.8|269.9|269.8|64652
1637748670000|2021-11-24 10:11:10|||||||||3
1637748700000|2021-11-24 10:11:40|270||269.9||270||269.9||14978
1637748710000|2021-11-24 10:11:50|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|16615
1637748720000|2021-11-24 10:12:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1750
1637748750000|2021-11-24 10:12:30|||||||||3600
1637748770000|2021-11-24 10:12:50|269.8|269.7|269.8|269.7|269.9|269.8|269.8|269.7|22566
1637748780000|2021-11-24 10:13:00|269.9||269.9||269.9||269.9||1113
1637748790000|2021-11-24 10:13:10|269.8||269.8||269.8||269.8||110
1637748800000|2021-11-24 10:13:20|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|11639
1637748820000|2021-11-24 10:13:40||269.8||269.8||269.8||269.8|0
1637748850000|2021-11-24 10:14:10|||||||||3600
1637748900000|2021-11-24 10:15:00|270||269.9||270||269.9||2468
1637748920000|2021-11-24 10:15:20|270||269.9||270||269.9||16778
1637748950000|2021-11-24 10:15:50|270|269.9|270|269.9|270|269.9|269.9|269.9|7912
1637748960000|2021-11-24 10:16:00|270.1|270|270.2|270|270.2|270.1|270.1|270|243363
1637748980000|2021-11-24 10:16:20||270.1||270.1||270.1||270.1|0
1637749020000|2021-11-24 10:17:00|||||||||1290
1637749030000|2021-11-24 10:17:10|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|5325
1637749080000|2021-11-24 10:18:00|270.4||270.4||270.4||270.3||9025
1637749110000|2021-11-24 10:18:30|||||||||1000
1637749130000|2021-11-24 10:18:50|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|3500
1637749150000|2021-11-24 10:19:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|24426
1637749160000|2021-11-24 10:19:20|270.5||270.5||270.5||270.5||0
1637749180000|2021-11-24 10:19:40|270.4||270.4||270.4||270.4||0
1637749210000|2021-11-24 10:20:10|270.5||270.4||270.5||270.4||0
1637749220000|2021-11-24 10:20:20|||||||||2498
1637749230000|2021-11-24 10:20:30|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.2|31660
1637749270000|2021-11-24 10:21:10|||||||||2265
1637749310000|2021-11-24 10:21:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1534
1637749330000|2021-11-24 10:22:10|||||||||65
1637749360000|2021-11-24 10:22:40|||||||||1746
1637749380000|2021-11-24 10:23:00|||||||||500
1637749410000|2021-11-24 10:23:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|20684
1637749450000|2021-11-24 10:24:10|||||||||2335
1637749460000|2021-11-24 10:24:20|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|22600
1637749530000|2021-11-24 10:25:30|270.3|270.1|270.1|270|270.4|270.3|270.1|270|51933
1637749540000|2021-11-24 10:25:40|270.2||270.2||270.2||270.1||8708
1637749550000|2021-11-24 10:25:50||270.1||270.1||270.1||270.1|0
1637749560000|2021-11-24 10:26:00|270.3||270.3||270.3||270.3||3136
1637749570000|2021-11-24 10:26:10|270.2||270.3||270.3||270.2||1351
1637749580000|2021-11-24 10:26:20||270.2||270.2||270.2||270.2|1000
1637749610000|2021-11-24 10:26:50|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|9346
1637749620000|2021-11-24 10:27:00|270.3||270.4||270.4||270.3||0
1637749660000|2021-11-24 10:27:40|270.3||270.3||270.3||270.3||0
1637749690000|2021-11-24 10:28:10|270.4||270.3||270.4||270.3||3429
1637749710000|2021-11-24 10:28:30|||||||||200
1637749720000|2021-11-24 10:28:40|||||||||1727
1637749760000|2021-11-24 10:29:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|25025
1637749780000|2021-11-24 10:29:40|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|25127
1637749810000|2021-11-24 10:30:10|||||||||900
1637749820000|2021-11-24 10:30:20|||||||||1000
1637749830000|2021-11-24 10:30:30|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.2|5164
1637749930000|2021-11-24 10:32:10|||||||||500
1637750000000|2021-11-24 10:33:20|||||||||3000
1637750020000|2021-11-24 10:33:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10890
1637750040000|2021-11-24 10:34:00|||||||||1701
1637750160000|2021-11-24 10:36:00|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|50735
1637750210000|2021-11-24 10:36:50|||||||||1200
1637750220000|2021-11-24 10:37:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|10569
1637750230000|2021-11-24 10:37:10|||||||||657
1637750280000|2021-11-24 10:38:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|14399
1637750290000|2021-11-24 10:38:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2563
1637750300000|2021-11-24 10:38:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|5884
1637750320000|2021-11-24 10:38:40|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|3359
1637750330000|2021-11-24 10:38:50||270.3||270.3||270.3||270.3|0
1637750340000|2021-11-24 10:39:00|270.5|270.2|270.4|270.3|270.5|270.3|270.4|270.2|24337
1637750350000|2021-11-24 10:39:10|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|22419
1637750370000|2021-11-24 10:39:30|270.4||270.4||270.4||270.4||0
1637750410000|2021-11-24 10:40:10|270.5||270.5||270.5||270.5||13422
1637750420000|2021-11-24 10:40:20|270.4|270.4|270.5|270.3|270.5|270.4|270.4|270.3|0
1637750430000|2021-11-24 10:40:30|270.4||270.4||270.4||270.4||0
1637750480000|2021-11-24 10:41:20|270.5||270.5||270.5||270.5||3723
1637750520000|2021-11-24 10:42:00||270.4||270.4||270.4||270.4|0
1637750530000|2021-11-24 10:42:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|12191
1637750550000|2021-11-24 10:42:30|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|14094
1637750560000|2021-11-24 10:42:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1954
1637750650000|2021-11-24 10:44:10|||||||||1759
1637750670000|2021-11-24 10:44:30|||||||||1000
1637750690000|2021-11-24 10:44:50|||||||||2200
1637750720000|2021-11-24 10:45:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|9203
1637750740000|2021-11-24 10:45:40|||||||||2100
1637750750000|2021-11-24 10:45:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4795
1637750760000|2021-11-24 10:46:00|||||||||9573
1637750820000|2021-11-24 10:47:00|||||||||1800
1637750840000|2021-11-24 10:47:20|||||||||602
1637750870000|2021-11-24 10:47:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|25949
1637750930000|2021-11-24 10:48:50|270.8|270.7|271.2|271.1|271.2|271.1|270.7|270.7|237144
1637750940000|2021-11-24 10:49:00|271.1|271|271.2|271.1|271.2|271.1|271.1|271|20011
1637750960000|2021-11-24 10:49:20|271.3|271.2|271.2|271|271.3|271.2|271.2|271|35321
1637750970000|2021-11-24 10:49:30||271.1||271.1||271.1||271.1|1200
1637750990000|2021-11-24 10:49:50|||||||||10561
1637751020000|2021-11-24 10:50:20|271.1|271|271.2|271.1|271.2|271.1|271.1|271|39868
1637751030000|2021-11-24 10:50:30|||||||||1024
1637751040000|2021-11-24 10:50:40|271.1|271|271.2|271|271.2|271.1|271.1|271|16160
1637751050000|2021-11-24 10:50:50|271.1||271.2||271.2||271.1||2000
1637751110000|2021-11-24 10:51:50|271.3|271.1|271.3|271.2|271.4|271.2|271.3|271.1|25669
1637751130000|2021-11-24 10:52:10|271.4||271.4||271.4||271.4||14380
1637751150000|2021-11-24 10:52:30||271.3||271.2||271.3||271.2|6262
1637751180000|2021-11-24 10:53:00|271.5|271.3|271.5|271.4|271.5|271.4|271.5|271.3|7778
1637751200000|2021-11-24 10:53:20|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|32343
1637751210000|2021-11-24 10:53:30||271.3||271.4||271.4||271.3|17965
1637751220000|2021-11-24 10:53:40|||||||||10998
1637751230000|2021-11-24 10:53:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|4664
1637751260000|2021-11-24 10:54:20|||||||||19132
1637751270000|2021-11-24 10:54:30|||||||||128
1637751290000|2021-11-24 10:54:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|97964
1637751300000|2021-11-24 10:55:00|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|152271
1637751310000|2021-11-24 10:55:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|15709
1637751330000|2021-11-24 10:55:30|||||||||9725
1637751350000|2021-11-24 10:55:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|8140
1637751360000|2021-11-24 10:56:00|271.9|271.8|272|271.8|272|271.8|271.8|271.8|34686
1637751370000|2021-11-24 10:56:10||271.9||271.9||271.9||271.9|0
1637751390000|2021-11-24 10:56:30||271.8||271.9||271.9||271.8|11303
1637751420000|2021-11-24 10:57:00|||||||||8514
1637751430000|2021-11-24 10:57:10|||||||||3157
1637751450000|2021-11-24 10:57:30|||||||||1834
1637751460000|2021-11-24 10:57:40|||||||||2211
1637751470000|2021-11-24 10:57:50|272.1|272|272.3|272.1|272.3|272.1|272.1|272|47254
1637751480000|2021-11-24 10:58:00|272.2||272.3||272.3||272.2||3182
1637751490000|2021-11-24 10:58:10|272.4|272.2|272.3|272.2|272.4|272.3|272.3|272.2|3745
1637751500000|2021-11-24 10:58:20|||||||||10000
1637751510000|2021-11-24 10:58:30|272.2|272.1|272.4|272.3|272.4|272.3|272.2|272.1|40280
1637751520000|2021-11-24 10:58:40|272.5||272.4||272.5||272.4||57088
1637751530000|2021-11-24 10:58:50|272.5||272.4||272.5||272.4||16875
1637751540000|2021-11-24 10:59:00|272.5||272.4||272.5||272.4||6294
1637751560000|2021-11-24 10:59:20|272.3|272.2|272.3|272.2|272.4|272.3|272.3|272.2|45933
1637751570000|2021-11-24 10:59:30||272.1||272.2||272.2||272.1|16824
1637751600000|2021-11-24 11:00:00|||||||||6
1637751610000|2021-11-24 11:00:10||272.1||272.2||272.2||272.1|37025
1637751620000|2021-11-24 11:00:20||272.1||272.1||272.1||272.1|2602
1637751630000|2021-11-24 11:00:30||272.2||272.2||272.2||272.2|0
1637751640000|2021-11-24 11:00:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|5227
1637751650000|2021-11-24 11:00:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|5258
1637751680000|2021-11-24 11:01:20||272.3||272.4||272.4||272.3|13553
1637751710000|2021-11-24 11:01:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|6972
1637751720000|2021-11-24 11:02:00|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|28942
1637751730000|2021-11-24 11:02:10|272.3||272.3||272.3||272.3||0
1637751740000|2021-11-24 11:02:20||272.1||272.1||272.2||272.1|8569
1637751760000|2021-11-24 11:02:40|272.2||272.2||272.2||272.2||5000
1637751770000|2021-11-24 11:02:50|272.1|272|272.1|272|272.1|272.1|272.1|272|12866
1637751780000|2021-11-24 11:03:00|272|271.9|272|271.9|272|271.9|272|271.9|6837
1637751810000|2021-11-24 11:03:30|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|21259
1637751820000|2021-11-24 11:03:40|271.7|271.6|271.5|271.4|271.7|271.6|271.5|271.4|39786
1637751830000|2021-11-24 11:03:50|271.4|271.3|271.3|271.1|271.4|271.4|271.2|271.1|36470
1637751840000|2021-11-24 11:04:00|271.2|271.2|271.5|271.4|271.7|271.6|271.2|271.1|14273
1637751850000|2021-11-24 11:04:10|271.4|271.3|271.6|271.4|271.6|271.5|271.4|271.3|7128
1637751860000|2021-11-24 11:04:20|271.7|271.5|271.7|271.6|271.8|271.7|271.7|271.5|7956
1637751870000|2021-11-24 11:04:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|2607
1637751890000|2021-11-24 11:04:50|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|24417
1637751900000|2021-11-24 11:05:00|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|17233
1637751920000|2021-11-24 11:05:20|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|16588
1637751950000|2021-11-24 11:05:50|271.7|271.6|271.9|271.8|271.9|271.8|271.7|271.6|28594
1637751990000|2021-11-24 11:06:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|14398
1637752030000|2021-11-24 11:07:10|271.9|271.8|272|271.9|272|271.9|271.9|271.8|15305
1637752040000|2021-11-24 11:07:20|||||||||1104
1637752050000|2021-11-24 11:07:30|||||||||5000
1637752060000|2021-11-24 11:07:40|271.9|271.8|271.9|271.8|272|271.9|271.9|271.7|73136
1637752070000|2021-11-24 11:07:50|272||272||272||272||4240
1637752090000|2021-11-24 11:08:10||271.9||271.8||271.9||271.8|0
1637752100000|2021-11-24 11:08:20||271.9||271.9||271.9||271.9|0
1637752150000|2021-11-24 11:09:10|||||||||1000
1637752160000|2021-11-24 11:09:20|||||||||1000
1637752180000|2021-11-24 11:09:40|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|0
1637752190000|2021-11-24 11:09:50||271.6||271.6||271.7||271.6|8962
1637752200000|2021-11-24 11:10:00||271.7||271.7||271.7||271.6|0
1637752220000|2021-11-24 11:10:20||271.6||271.6||271.6||271.6|6925
1637752240000|2021-11-24 11:10:40|271.7|271.5|271.6|271.4|271.7|271.5|271.6|271.4|14732
1637752250000|2021-11-24 11:10:50|271.5|271.3|271.3|271.1|271.5|271.3|271.2|271.1|54291
1637752260000|2021-11-24 11:11:00|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|0
1637752280000|2021-11-24 11:11:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1475
1637752300000|2021-11-24 11:11:40|271.1|271|271|270.9|271.1|271|270.9|270.8|31202
1637752310000|2021-11-24 11:11:50|271.1|271|271.1|271|271.1|271|271.1|270.9|1477
1637752320000|2021-11-24 11:12:00|271.2|271.1|271.2|271.1|271.2|271.1|271.1|271|20143
1637752330000|2021-11-24 11:12:10|||||||||5000
1637752340000|2021-11-24 11:12:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1637752350000|2021-11-24 11:12:30|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|1476
1637752370000|2021-11-24 11:12:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4538
1637752380000|2021-11-24 11:13:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1637752470000|2021-11-24 11:14:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|14829
1637752550000|2021-11-24 11:15:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|469
1637752560000|2021-11-24 11:16:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|3976
1637752570000|2021-11-24 11:16:10|271.1|271|271.1|270.9|271.1|271.1|271.1|270.9|24572
1637752580000|2021-11-24 11:16:20|271||271||271||271||0
1637752600000|2021-11-24 11:16:40|271.1|271|271.1|271|271.1|271|271.1|271|1477
1637752610000|2021-11-24 11:16:50|271.2|271.1|271.2|271|271.2|271.1|271.1|271|9882
1637752620000|2021-11-24 11:17:00||271.1||271.1||271.1||271.1|0
1637752650000|2021-11-24 11:17:30|||||||||2800
1637752660000|2021-11-24 11:17:40|||||||||100
1637752670000|2021-11-24 11:17:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|7293
1637752710000|2021-11-24 11:18:30|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|36721
1637752720000|2021-11-24 11:18:40|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|10448
1637752730000|2021-11-24 11:18:50||271.3||271.2||271.3||271.2|0
1637752770000|2021-11-24 11:19:30|271.3|271.3|271.3|271.2|271.4|271.3|271.3|271.2|14671
1637752800000|2021-11-24 11:20:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|9251
1637752820000|2021-11-24 11:20:20|271.1|271|271.3|271.1|271.3|271.1|271.1|271|26824
1637752830000|2021-11-24 11:20:30|271.2||271.2||271.2||271.2||0
1637752840000|2021-11-24 11:20:40|||||||||71
1637752880000|2021-11-24 11:21:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1228
1637752900000|2021-11-24 11:21:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|10731
1637752920000|2021-11-24 11:22:00|||||||||10581
1637752980000|2021-11-24 11:23:00|271.5|271.4|271.4|271.3|271.5|271.4|271.3|271.2|48169
1637753010000|2021-11-24 11:23:30||271.2||271.3||271.3||271.2|0
1637753040000|2021-11-24 11:24:00|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|13644
1637753060000|2021-11-24 11:24:20|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|9193
1637753100000|2021-11-24 11:25:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|5191
1637753140000|2021-11-24 11:25:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|9298
1637753180000|2021-11-24 11:26:20|271.5|271.4|271.4|271.3|271.6|271.4|271.4|271.3|20428
1637753200000|2021-11-24 11:26:40|||||||||21
1637753280000|2021-11-24 11:28:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|14464
1637753300000|2021-11-24 11:28:20|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|13531
1637753330000|2021-11-24 11:28:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|8750
1637753370000|2021-11-24 11:29:30||271.1||271.2||271.2||271.1|22627
1637753390000|2021-11-24 11:29:50||271.1||271.2||271.2||271.1|7424
1637753400000|2021-11-24 11:30:00|||||||||301
1637753440000|2021-11-24 11:30:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|1475
1637753470000|2021-11-24 11:31:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3064
1637753490000|2021-11-24 11:31:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1637753530000|2021-11-24 11:32:10|||||||||6000
1637753590000|2021-11-24 11:33:10|271.5|271.4|271.7|271.5|271.7|271.5|271.5|271.4|21085
1637753610000|2021-11-24 11:33:30|271.6|271.6|271.6|271.5|271.6|271.6|271.6|271.5|6913
1637753650000|2021-11-24 11:34:10|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|9937
1637753670000|2021-11-24 11:34:30||271.6||271.6||271.6||271.5|35
1637753680000|2021-11-24 11:34:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|30
1637753700000|2021-11-24 11:35:00|||||||||4000
1637753720000|2021-11-24 11:35:20|271.7||271.7||271.7||271.7||0
1637753750000|2021-11-24 11:35:50||271.6||271.6||271.6||271.6|0
1637753760000|2021-11-24 11:36:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|4565
1637753810000|2021-11-24 11:36:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|9351
1637753840000|2021-11-24 11:37:20|||||||||11864
1637753850000|2021-11-24 11:37:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|13053
1637753860000|2021-11-24 11:37:40|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|7815
1637753950000|2021-11-24 11:39:10|||||||||1200
1637754010000|2021-11-24 11:40:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|8577
1637754020000|2021-11-24 11:40:20|272|271.9|272|271.9|272|271.9|272|271.9|3411
1637754030000|2021-11-24 11:40:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|14774
1637754080000|2021-11-24 11:41:20|272|271.9|272|271.9|272|271.9|271.9|271.8|27119
1637754100000|2021-11-24 11:41:40|272.1|272|272.1|272|272.1|272|272.1|272|10458
1637754120000|2021-11-24 11:42:00|272.2||272.2||272.2||272.2||7212
1637754140000|2021-11-24 11:42:20|272.1||272.1||272.1||272.1||0
1637754150000|2021-11-24 11:42:30|272.2|272.1|272.1|272|272.2|272.1|272.1|272|8927
1637754170000|2021-11-24 11:42:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|1334
1637754180000|2021-11-24 11:43:00||272||272.1||272.1||272|5000
1637754190000|2021-11-24 11:43:10|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|36924
1637754200000|2021-11-24 11:43:20|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.2|5223
1637754230000|2021-11-24 11:43:50|272.4||272.4||272.4||272.4||19440
1637754240000|2021-11-24 11:44:00|272.3||272.3||272.3||272.3||0
1637754290000|2021-11-24 11:44:50|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|28935
1637754300000|2021-11-24 11:45:00|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272|72153
1637754310000|2021-11-24 11:45:10|272.1|272|272.1|272|272.1|272|272.1|272|20481
1637754320000|2021-11-24 11:45:20|272|271.9|272|271.9|272|272|272|271.9|19584
1637754340000|2021-11-24 11:45:40|||||||||16221
1637754380000|2021-11-24 11:46:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|33181
1637754430000|2021-11-24 11:47:10|271.8|271.7|272|271.8|272|271.8|271.8|271.7|32241
1637754440000|2021-11-24 11:47:20||271.9||271.9||271.9||271.9|0
1637754520000|2021-11-24 11:48:40||271.8||271.9||271.9||271.8|12057
1637754550000|2021-11-24 11:49:10|272.1|272|272.2|272.1|272.2|272.1|272.1|272|145702
1637754580000|2021-11-24 11:49:40|272.1|272|272.2|272.1|272.2|272.1|272.1|272|31217
1637754610000|2021-11-24 11:50:10|272.1|272|272.1|272|272.2|272.1|272.1|272|10959
1637754640000|2021-11-24 11:50:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|8773
1637754660000|2021-11-24 11:51:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3149
1637754700000|2021-11-24 11:51:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|21267
1637754720000|2021-11-24 11:52:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|766
1637754730000|2021-11-24 11:52:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2412
1637754810000|2021-11-24 11:53:30|272.3|272.2|272.3|272.2|272.4|272.3|272.2|272.1|40040
1637754820000|2021-11-24 11:53:40|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|1268
1637754830000|2021-11-24 11:53:50|272.1|272|272.1|272|272.1|272|272.1|272|6881
1637754840000|2021-11-24 11:54:00|272.2|272.1|272.2|272|272.2|272.1|272.1|272|15700
1637754860000|2021-11-24 11:54:20|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272.1|9870
1637754880000|2021-11-24 11:54:40|272.3||272.2||272.3||272.2||4542
1637754910000|2021-11-24 11:55:10|272.1|272|272.1|272|272.1|272|272.1|271.9|17081
1637754920000|2021-11-24 11:55:20|272.2|272.1|272.1|272|272.2|272.1|272.1|272|15861
1637754940000|2021-11-24 11:55:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|5710
1637754990000|2021-11-24 11:56:30|||||||||5000
1637755060000|2021-11-24 11:57:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|5077
1637755080000|2021-11-24 11:58:00|272.4||272.3||272.4||272.3||2001
1637755110000|2021-11-24 11:58:30|272.2|272.1|272.4|272.3|272.4|272.3|272.2|272.1|38404
1637755120000|2021-11-24 11:58:40||272.2||272.3||272.3||272.2|3474
1637755150000|2021-11-24 11:59:10|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|17836
1637755180000|2021-11-24 11:59:40|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|9631
1637755200000|2021-11-24 12:00:00||272.3||272.3||272.3||272.2|12892
1637755220000|2021-11-24 12:00:20|||||||||600
1637755230000|2021-11-24 12:00:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|6175
1637755280000|2021-11-24 12:01:20|272.6||272.5||272.6||272.5||68229
1637755340000|2021-11-24 12:02:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|44259
1637755350000|2021-11-24 12:02:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|57
1637755360000|2021-11-24 12:02:40|272.6||272.5||272.6||272.5||29890
1637755440000|2021-11-24 12:04:00|||||||||7089
1637755450000|2021-11-24 12:04:10|||||||||669
1637755480000|2021-11-24 12:04:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|26237
1637755510000|2021-11-24 12:05:10|||||||||1400
1637755520000|2021-11-24 12:05:20|272.3|272.2|272.3|272.2|272.3|272.3|272.3|272.2|27346
1637755530000|2021-11-24 12:05:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|7557
1637755580000|2021-11-24 12:06:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|12477
1637755600000|2021-11-24 12:06:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|57
1637755750000|2021-11-24 12:09:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|7408
1637755760000|2021-11-24 12:09:20|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.5|26715
1637755790000|2021-11-24 12:09:50|||||||||4000
1637755800000|2021-11-24 12:10:00|||||||||10000
1637755810000|2021-11-24 12:10:10|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|21309
1637755880000|2021-11-24 12:11:20|272.7||272.7||272.7||272.7||7538
1637755890000|2021-11-24 12:11:30||272.6||272.6||272.6||272.6|0
1637755900000|2021-11-24 12:11:40|||||||||17000
1637755950000|2021-11-24 12:12:30|||||||||1706
1637756020000|2021-11-24 12:13:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|48925
1637756030000|2021-11-24 12:13:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|57
1637756040000|2021-11-24 12:14:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|8603
1637756050000|2021-11-24 12:14:10|||||||||1853
1637756080000|2021-11-24 12:14:40|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|21630
1637756100000|2021-11-24 12:15:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|35492
1637756190000|2021-11-24 12:16:30|||||||||6000
1637756220000|2021-11-24 12:17:00|272.8||272.8||272.8||272.8||1247
1637756230000|2021-11-24 12:17:10|272.7||272.7||272.7||272.7||6401
1637756240000|2021-11-24 12:17:20|272.8|272.7|272.6|272.5|272.8|272.7|272.6|272.5|57189
1637756250000|2021-11-24 12:17:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1445
1637756270000|2021-11-24 12:17:50|272.8||272.8||272.8||272.8||0
1637756280000|2021-11-24 12:18:00||272.7||272.7||272.7||272.7|0
1637756450000|2021-11-24 12:20:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|20652
1637756490000|2021-11-24 12:21:30|273|272.9|273|272.9|273|272.9|273|272.9|96728
1637756530000|2021-11-24 12:22:10|272.9|272.8|273|272.9|273|272.9|272.8|272.7|73087
1637756570000|2021-11-24 12:22:50|273.1|273|273.1|273|273.1|273|273.1|273|78762
1637756590000|2021-11-24 12:23:10|273|272.9|273.1|273|273.1|273|273|272.9|7367
1637756620000|2021-11-24 12:23:40|273|272.9|273|272.9|273|272.9|273|272.9|3965
1637756630000|2021-11-24 12:23:50|272.9|272.8|272.9|272.8|272.9|272.9|272.9|272.8|49284
1637756640000|2021-11-24 12:24:00||272.7||272.8||272.8||272.7|8955
1637756670000|2021-11-24 12:24:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|5953
1637756800000|2021-11-24 12:26:40|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|45644
1637756850000|2021-11-24 12:27:30|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|19026
1637756860000|2021-11-24 12:27:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|11071
1637756890000|2021-11-24 12:28:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|30371
1637756980000|2021-11-24 12:29:40||272.6||272.7||272.7||272.6|32127
1637757010000|2021-11-24 12:30:10|272.9|272.8|273|272.9|273|272.9|272.9|272.8|7239
1637757020000|2021-11-24 12:30:20|272.9|272.8|273|272.8|273|272.8|272.9|272.8|1966
1637757050000|2021-11-24 12:30:50|272.9||272.9||272.9||272.9||0
1637757070000|2021-11-24 12:31:10|||||||||165
1637757090000|2021-11-24 12:31:30||272.7||272.8||272.8||272.7|12003
1637757140000|2021-11-24 12:32:20|||||||||18
1637757170000|2021-11-24 12:32:50|||||||||1000
1637757250000|2021-11-24 12:34:10|273|272.9|273.1|273|273.1|273|273|272.9|20859
1637757320000|2021-11-24 12:35:20|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|23676
1637757340000|2021-11-24 12:35:40|||||||||12500
1637757360000|2021-11-24 12:36:00|273.2|273.1|273.2|273.1|273.2|273.2|273.2|273.1|29256
1637757380000|2021-11-24 12:36:20|273.1|273|273.1|273|273.2|273.1|273.1|273|11698
1637757390000|2021-11-24 12:36:30|||||||||10000
1637757400000|2021-11-24 12:36:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2106
1637757410000|2021-11-24 12:36:50|||||||||3000
1637757480000|2021-11-24 12:38:00|273.1|273|273.1|273|273.1|273|273.1|273|10685
1637757510000|2021-11-24 12:38:30|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273.1|6117
1637757530000|2021-11-24 12:38:50|||||||||3235
1637757540000|2021-11-24 12:39:00|273.1|273|273.1|273|273.1|273|273.1|273|4088
1637757570000|2021-11-24 12:39:30|||||||||2288
1637757620000|2021-11-24 12:40:20||272.9||272.9||272.9||272.9|6284
1637757650000|2021-11-24 12:40:50|273||273||273||273||0
1637757740000|2021-11-24 12:42:20|273.1|273|273.1|273|273.1|273|273.1|273|5791
1637757760000|2021-11-24 12:42:40|||||||||2499
1637757780000|2021-11-24 12:43:00|273|272.9|273.1|273|273.1|273|273|272.9|16505
1637757810000|2021-11-24 12:43:30||272.9||273||273||272.9|841
1637757820000|2021-11-24 12:43:40||272.9||272.9||272.9||272.9|1064
1637757840000|2021-11-24 12:44:00|273||273||273||273||0
1637757850000|2021-11-24 12:44:10|||||||||1300
1637757880000|2021-11-24 12:44:40|273.1|273|273.1|273|273.1|273|273.1|273|9204
1637757920000|2021-11-24 12:45:20|273.2||273.2||273.2||273.2||634
1637757950000|2021-11-24 12:45:50|273.3|273.1|273.2|273.1|273.3|273.2|273.2|273.1|12392
1637757960000|2021-11-24 12:46:00|||||||||9906
1637758040000|2021-11-24 12:47:20|||||||||4697
1637758050000|2021-11-24 12:47:30||273||273.1||273.1||273|2020
1637758070000|2021-11-24 12:47:50|273.1|273|273.2|273.1|273.2|273.1|273.1|273|17954
1637758080000|2021-11-24 12:48:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|24560
1637758120000|2021-11-24 12:48:40|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|79858
1637758130000|2021-11-24 12:48:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|8262
1637758190000|2021-11-24 12:49:50|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|86634
1637758200000|2021-11-24 12:50:00|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|53523
1637758280000|2021-11-24 12:51:20|||||||||1000
1637758300000|2021-11-24 12:51:40|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|21890
1637758310000|2021-11-24 12:51:50|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|13468
1637758370000|2021-11-24 12:52:50|||||||||800
1637758400000|2021-11-24 12:53:20|||||||||1407
1637758460000|2021-11-24 12:54:20|||||||||9000
1637758510000|2021-11-24 12:55:10|||||||||300
1637758550000|2021-11-24 12:55:50|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|10878
1637758560000|2021-11-24 12:56:00||273.1||273.1||273.2||273.1|11485
1637758570000|2021-11-24 12:56:10|273.2||273.2||273.2||273.2||0
1637758580000|2021-11-24 12:56:20|273.1|273|273.1|273|273.1|273.1|273|272.9|64023
1637758590000|2021-11-24 12:56:30||272.9||272.9||272.9||272.9|19981
1637758600000|2021-11-24 12:56:40|273||273||273||273||10909
1637758610000|2021-11-24 12:56:50|||||||||1114
1637758620000|2021-11-24 12:57:00|273.1|273|273.2|273.1|273.2|273.1|273|273|19579
1637758630000|2021-11-24 12:57:10|273.1|273|273.2|273|273.2|273|273.1|273|5000
1637758690000|2021-11-24 12:58:10|273.3|273.1|273.2|273.1|273.3|273.2|273.2|273.1|15135
1637758700000|2021-11-24 12:58:20|||||||||4
1637758740000|2021-11-24 12:59:00|273.1|273|273.1|273|273.1|273|273.1|273|11639
1637758760000|2021-11-24 12:59:20|||||||||2861
1637758770000|2021-11-24 12:59:30|273.2|272.9|273.2|273|273.2|273|273.2|272.9|11847
1637758780000|2021-11-24 12:59:40||273.1||273.1||273.1||273.1|0
1637758790000|2021-11-24 12:59:50|||||||||2
1637758800000|2021-11-24 13:00:00||273||273.1||273.1||273|4672
1637758860000|2021-11-24 13:01:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|20415
1637758870000|2021-11-24 13:01:10|273.2|273.1|273.2|273.1|273.2|273.2|273.2|273.1|7936
1637759020000|2021-11-24 13:03:40||273||273||273||273|4315
1637759090000|2021-11-24 13:04:50||273.1||273||273.1||273|1224
1637759170000|2021-11-24 13:06:10|273.1||273.1||273.1||273.1||0
1637759180000|2021-11-24 13:06:20||272.9||273||273||272.9|13150
1637759190000|2021-11-24 13:06:30|273.2|273.1|273.1|273|273.2|273.1|273.1|273|10239
1637759200000|2021-11-24 13:06:40|273.2|273.1|273.2|273|273.2|273.1|273.2|273|25186
1637759230000|2021-11-24 13:07:10|273.1||273.1||273.1||273.1||0
1637759280000|2021-11-24 13:08:00|273|272.9|273.1|273|273.1|273|273|272.9|33688
1637759290000|2021-11-24 13:08:10|||||||||1999
1637759330000|2021-11-24 13:08:50|273|272.9|273|272.8|273|272.9|272.9|272.8|66463
1637759340000|2021-11-24 13:09:00||272.9||272.9||272.9||272.9|0
1637759360000|2021-11-24 13:09:20|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|18219
1637759400000|2021-11-24 13:10:00|272.7|272.6|272.7|272.6|272.7|272.7|272.6|272.5|35546
1637759410000|2021-11-24 13:10:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7422
1637759450000|2021-11-24 13:10:50|||||||||4529
1637759460000|2021-11-24 13:11:00|||||||||600
1637759480000|2021-11-24 13:11:20|272.5|272.4|272.5|272.4|272.5|272.5|272.5|272.4|5181
1637759510000|2021-11-24 13:11:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|36040
1637759520000|2021-11-24 13:12:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|42308
1637759530000|2021-11-24 13:12:10|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|721
1637759600000|2021-11-24 13:13:20|||||||||1
1637759630000|2021-11-24 13:13:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|22969
1637759640000|2021-11-24 13:14:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|2143
1637759650000|2021-11-24 13:14:10|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|26657
1637759660000|2021-11-24 13:14:20|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.4|7519
1637759690000|2021-11-24 13:14:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1019
1637759700000|2021-11-24 13:15:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|18307
1637759740000|2021-11-24 13:15:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4331
1637759750000|2021-11-24 13:15:50|||||||||4262
1637759760000|2021-11-24 13:16:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|7040
1637759840000|2021-11-24 13:17:20|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|6342
1637759940000|2021-11-24 13:19:00||272.2||272.2||272.2||272.2|29353
1637759950000|2021-11-24 13:19:10|272.3||272.3||272.3||272.3||0
1637759970000|2021-11-24 13:19:30|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|29369
1637760030000|2021-11-24 13:20:30|272.1|272|272.1|272|272.1|272|272.1|272|3938
1637760040000|2021-11-24 13:20:40|||||||||200
1637760060000|2021-11-24 13:21:00|272|271.9|272|271.9|272.1|272|272|271.9|14042
1637760070000|2021-11-24 13:21:10|272.1|272|272.1|272|272.1|272|272.1|272|5950
1637760100000|2021-11-24 13:21:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1637760170000|2021-11-24 13:22:50|||||||||500
1637760320000|2021-11-24 13:25:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|1954
1637760350000|2021-11-24 13:25:50|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.3|6020
1637760360000|2021-11-24 13:26:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|9132
1637760400000|2021-11-24 13:26:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|22238
1637760410000|2021-11-24 13:26:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|57
1637760500000|2021-11-24 13:28:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.3|54393
1637760510000|2021-11-24 13:28:30||272.3||272.4||272.4||272.3|2500
1637760610000|2021-11-24 13:30:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|5687
1637760620000|2021-11-24 13:30:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4680
1637760660000|2021-11-24 13:31:00||272.3||272.4||272.4||272.3|14663
1637760800000|2021-11-24 13:33:20|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|16558
1637760810000|2021-11-24 13:33:30|||||||||2
1637760860000|2021-11-24 13:34:20|272.4|272.2|272.5|272.4|272.5|272.4|272.4|272.2|32837
1637760880000|2021-11-24 13:34:40|||||||||919
1637760890000|2021-11-24 13:34:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|8979
1637760900000|2021-11-24 13:35:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|24472
1637760960000|2021-11-24 13:36:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|9182
1637760990000|2021-11-24 13:36:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4026
1637761020000|2021-11-24 13:37:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|2001
1637761030000|2021-11-24 13:37:10|||||||||20000
1637761040000|2021-11-24 13:37:20||272.3||272.4||272.4||272.3|0
1637761050000|2021-11-24 13:37:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3784
1637761090000|2021-11-24 13:38:10|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|11808
1637761100000|2021-11-24 13:38:20|272.4||272.5||272.5||272.4||0
1637761110000|2021-11-24 13:38:30|272.4||272.4||272.4||272.4||0
1637761120000|2021-11-24 13:38:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|9674
1637761170000|2021-11-24 13:39:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|3427
1637761200000|2021-11-24 13:40:00||272||272.1||272.1||272|6577
1637761210000|2021-11-24 13:40:10|||||||||1850
1637761330000|2021-11-24 13:42:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|14203
1637761340000|2021-11-24 13:42:20|||||||||4137
1637761380000|2021-11-24 13:43:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|9007
1637761420000|2021-11-24 13:43:40|272.1|272|272.1|272|272.1|272|272.1|272|6206
1637761440000|2021-11-24 13:44:00|||||||||10000
1637761460000|2021-11-24 13:44:20||271.9||271.9||272||271.9|15630
1637761510000|2021-11-24 13:45:10|272|272|272.1|272|272.1|272|272|271.9|12519
1637761560000|2021-11-24 13:46:00|272.2|272.1|272.1|272|272.2|272.1|272.1|272|18949
1637761570000|2021-11-24 13:46:10|272|271.9|272|271.9|272|271.9|272|271.9|8821
1637761620000|2021-11-24 13:47:00||271.8||271.8||271.9||271.8|7658
1637761630000|2021-11-24 13:47:10|271.9||271.9||271.9||271.9||0
1637761670000|2021-11-24 13:47:50|||||||||232
1637761680000|2021-11-24 13:48:00|||||||||5128
1637761690000|2021-11-24 13:48:10|||||||||1498
1637761700000|2021-11-24 13:48:20|||||||||1104
1637761710000|2021-11-24 13:48:30|||||||||7158
1637761740000|2021-11-24 13:49:00||271.7||271.8||271.8||271.7|6052
1637761770000|2021-11-24 13:49:30|272|271.9|272|271.9|272|271.9|272|271.8|17369
1637761780000|2021-11-24 13:49:40|272.1|272|272.1|272|272.1|272|272.1|272|4490
1637761800000|2021-11-24 13:50:00|272|271.9|271.9|271.8|272.1|271.9|271.9|271.8|43903
1637761830000|2021-11-24 13:50:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1324
1637761840000|2021-11-24 13:50:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|5631
1637761850000|2021-11-24 13:50:50|272|271.9|272|271.9|272|271.9|272|271.9|5970
1637761950000|2021-11-24 13:52:30|||||||||3
1637761980000|2021-11-24 13:53:00|||||||||900
1637762000000|2021-11-24 13:53:20|||||||||24
1637762020000|2021-11-24 13:53:40|||||||||1
1637762040000|2021-11-24 13:54:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|9489
1637762090000|2021-11-24 13:54:50|272|271.9|272|271.9|272|271.9|272|271.8|8119
1637762100000|2021-11-24 13:55:00|||||||||60
1637762130000|2021-11-24 13:55:30|||||||||224
1637762150000|2021-11-24 13:55:50|272.1||272.1||272.1||272||11455
1637762160000|2021-11-24 13:56:00|272||272||272||272||0
1637762170000|2021-11-24 13:56:10|272.1|272|272.1|271.9|272.1|272|272.1|271.9|8256
1637762180000|2021-11-24 13:56:20||272||272||272||272|0
1637762220000|2021-11-24 13:57:00|272|271.9|272|271.9|272|271.9|272|271.9|13854
1637762240000|2021-11-24 13:57:20||271.8||271.9||271.9||271.8|1728
1637762300000|2021-11-24 13:58:20|272.1|272|272.1|272|272.1|272|272.1|272|1483
1637762390000|2021-11-24 13:59:50|||||||||58
1637762400000|2021-11-24 14:00:00|272|271.9|272.1|272|272.1|272|272|271.9|12699
1637762410000|2021-11-24 14:00:10|||||||||2000
1637762430000|2021-11-24 14:00:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|6941
1637762540000|2021-11-24 14:02:20|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|10652
1637762620000|2021-11-24 14:03:40|272.3||272.3||272.3||272.3||7848
1637762640000|2021-11-24 14:04:00|272.2||272.2||272.2||272.2||3017
1637762670000|2021-11-24 14:04:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|10890
1637762840000|2021-11-24 14:07:20|272.1|272|272.1|272|272.1|272|272.1|271.9|52001
1637762850000|2021-11-24 14:07:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|1578
1637762860000|2021-11-24 14:07:40|||||||||4986
1637762920000|2021-11-24 14:08:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|7800
1637762930000|2021-11-24 14:08:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|5590
1637762990000|2021-11-24 14:09:50|||||||||167
1637763030000|2021-11-24 14:10:30|272.1|272|272.2|272.1|272.2|272.1|272.1|272|14035
1637763040000|2021-11-24 14:10:40|||||||||3000
1637763050000|2021-11-24 14:10:50|||||||||286
1637763060000|2021-11-24 14:11:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|12852
1637763070000|2021-11-24 14:11:10||272.1||272.2||272.2||272.1|1153
1637763100000|2021-11-24 14:11:40|||||||||102
1637763120000|2021-11-24 14:12:00|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|13378
1637763130000|2021-11-24 14:12:10||272.1||272.1||272.1||272.1|640
1637763140000|2021-11-24 14:12:20||272.2||272.2||272.2||272.2|1500
1637763170000|2021-11-24 14:12:50||272.1||272.1||272.2||272.1|728
1637763180000|2021-11-24 14:13:00|272.2|272.2|272.2|272.1|272.3|272.2|272.2|272.1|10380
1637763230000|2021-11-24 14:13:50|||||||||1134
1637763240000|2021-11-24 14:14:00|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|14341
1637763260000|2021-11-24 14:14:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1297
1637763270000|2021-11-24 14:14:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|13409
1637763280000|2021-11-24 14:14:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|6658
1637763290000|2021-11-24 14:14:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|16065
1637763300000|2021-11-24 14:15:00|||||||||108
1637763320000|2021-11-24 14:15:20||272||272.1||272.1||272|7910
1637763350000|2021-11-24 14:15:50|||||||||1799
1637763370000|2021-11-24 14:16:10|||||||||2402
1637763390000|2021-11-24 14:16:30|272.1|272|272.1|272|272.1|272|272.1|272|21821
1637763400000|2021-11-24 14:16:40|||||||||102
1637763410000|2021-11-24 14:16:50||271.9||272||272||271.9|26548
1637763420000|2021-11-24 14:17:00|272|271.9|272|271.9|272|272|272|271.9|10209
1637763470000|2021-11-24 14:17:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|6208
1637763510000|2021-11-24 14:18:30|||||||||5
1637763520000|2021-11-24 14:18:40|272||271.9||272||271.9||16778
1637763530000|2021-11-24 14:18:50|272|271.9|272|271.9|272|271.9|272|271.9|1525
1637763570000|2021-11-24 14:19:30|272.1|272|272.1|272|272.1|272|272.1|272|2740
1637763590000|2021-11-24 14:19:50|||||||||37
1637763600000|2021-11-24 14:20:00|272|271.9|271.9|271.8|272|271.9|271.9|271.8|22993
1637763640000|2021-11-24 14:20:40|||||||||375
1637763710000|2021-11-24 14:21:50||271.7||271.8||271.8||271.7|52198
1637763720000|2021-11-24 14:22:00|272|271.9|271.9|271.8|272|271.9|271.9|271.8|30691
1637763800000|2021-11-24 14:23:20|||||||||956
1637763810000|2021-11-24 14:23:30|||||||||1500
1637763840000|2021-11-24 14:24:00|272|271.9|272|271.9|272|271.9|272|271.9|16866
1637763850000|2021-11-24 14:24:10|||||||||3128
1637763860000|2021-11-24 14:24:20|272.1|272|272|271.9|272.1|272|272|271.9|20308
1637763870000|2021-11-24 14:24:30|272.1||272||272.1||272||0
1637763880000|2021-11-24 14:24:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3720
1637763890000|2021-11-24 14:24:50|||||||||3000
1637763940000|2021-11-24 14:25:40|272|271.9|272|271.9|272|271.9|272|271.9|10260
1637764020000|2021-11-24 14:27:00|272.1|272|272.1|272|272.1|272|272.1|272|5727
1637764070000|2021-11-24 14:27:50|272|271.9|272|271.9|272|271.9|272|271.9|30433
1637764140000|2021-11-24 14:29:00|272.1|272|272.1|272|272.1|272|272.1|272|2156
1637764150000|2021-11-24 14:29:10|||||||||103
1637764190000|2021-11-24 14:29:50|272|271.9|272|271.9|272|271.9|272|271.9|14040
1637764200000|2021-11-24 14:30:00|272.1|272|272.1|272|272.1|272|272.1|272|1821
1637764240000|2021-11-24 14:30:40|||||||||57
1637764400000|2021-11-24 14:33:20|272|271.9|272|271.9|272.1|272|272|271.9|20785
1637764460000|2021-11-24 14:34:20|||||||||57
1637764500000|2021-11-24 14:35:00|272.1|272|272.2|272.1|272.2|272.1|272.1|272|32426
1637764560000|2021-11-24 14:36:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|14935
1637764570000|2021-11-24 14:36:10|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|3884
1637764580000|2021-11-24 14:36:20|272.2||272.2||272.2||272.2||0
1637764600000|2021-11-24 14:36:40|272.1|272|272.2|272.1|272.2|272.1|272.1|272|18752
1637764620000|2021-11-24 14:37:00|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|13228
1637764630000|2021-11-24 14:37:10||272.2||272.2||272.2||272.2|0
1637764680000|2021-11-24 14:38:00|||||||||593
1637764700000|2021-11-24 14:38:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4359
1637764710000|2021-11-24 14:38:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4967
1637764740000|2021-11-24 14:39:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|20696
1637764770000|2021-11-24 14:39:30|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|2000
1637764800000|2021-11-24 14:40:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|16170
1637764810000|2021-11-24 14:40:10|272.4||272.3||272.4||272.3||0
1637764820000|2021-11-24 14:40:20|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|3071
1637764830000|2021-11-24 14:40:30||272.3||272.3||272.3||272.2|0
1637764870000|2021-11-24 14:41:10|||||||||3873
1637764980000|2021-11-24 14:43:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|20716
1637764990000|2021-11-24 14:43:10|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|11000
1637765000000|2021-11-24 14:43:20||272.6||272.6||272.6||272.6|0
1637765010000|2021-11-24 14:43:30|272.6|272.5|272.8|272.6|272.8|272.7|272.6|272.5|37069
1637765030000|2021-11-24 14:43:50|272.7|272.7|272.7|272.6|272.8|272.7|272.7|272.6|36643
1637765040000|2021-11-24 14:44:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.6|15409
1637765050000|2021-11-24 14:44:10|||||||||57
1637765100000|2021-11-24 14:45:00|272.8|272.7|273|272.9|273|272.9|272.8|272.7|57461
1637765110000|2021-11-24 14:45:10|273.1|273|273.1|273|273.1|273|273|272.9|42590
1637765120000|2021-11-24 14:45:20|273|272.9|273|272.9|273.1|273|273|272.9|32973
1637765140000|2021-11-24 14:45:40|273.1||273.1||273.1||273.1||3869
1637765150000|2021-11-24 14:45:50||273||273||273||273|0
1637765170000|2021-11-24 14:46:10|273|272.9|273.1|272.9|273.1|273|273|272.9|16094
1637765200000|2021-11-24 14:46:40||273||273||273||273|0
1637765250000|2021-11-24 14:47:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|14460
1637765260000|2021-11-24 14:47:40|273.1|273|273.2|273|273.2|273|273.1|273|17494
1637765270000|2021-11-24 14:47:50|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273|12050
1637765280000|2021-11-24 14:48:00||273.2||273.2||273.2||273.2|0
1637765290000|2021-11-24 14:48:10|||||||||3600
1637765300000|2021-11-24 14:48:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|19308
1637765310000|2021-11-24 14:48:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1376
1637765320000|2021-11-24 14:48:40||273.3||273.3||273.4||273.3|4791
1637765330000|2021-11-24 14:48:50|273.4||273.5||273.5||273.4||13506
1637765350000|2021-11-24 14:49:10||273.4||273.4||273.4||273.4|0
1637765430000|2021-11-24 14:50:30|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.2|52078
1637765450000|2021-11-24 14:50:50|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|25591
1637765480000|2021-11-24 14:51:20|||||||||504
1637765490000|2021-11-24 14:51:30|||||||||2291
1637765510000|2021-11-24 14:51:50|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.4|8830
1637765520000|2021-11-24 14:52:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|10841
1637765530000|2021-11-24 14:52:10|||||||||12466
1637765540000|2021-11-24 14:52:20|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|17729
1637765550000|2021-11-24 14:52:30|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|20575
1637765560000|2021-11-24 14:52:40||273.2||273.3||273.3||273.2|14971
1637765570000|2021-11-24 14:52:50|||||||||2318
1637765580000|2021-11-24 14:53:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|7907
1637765590000|2021-11-24 14:53:10|||||||||2262
1637765640000|2021-11-24 14:54:00|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|23034
1637765650000|2021-11-24 14:54:10||273.2||273.3||273.3||273.2|26673
1637765660000|2021-11-24 14:54:20|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|14634
1637765670000|2021-11-24 14:54:30|||||||||3342
1637765680000|2021-11-24 14:54:40|273.5|273.2|273.5|273.4|273.5|273.4|273.5|273.2|24868
1637765690000|2021-11-24 14:54:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|9328
1637765710000|2021-11-24 14:55:10|273.4|273.3|273.4|273.3|273.4|273.4|273.4|273.3|12788
1637765740000|2021-11-24 14:55:40|||||||||100
1637765750000|2021-11-24 14:55:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|16472
1637765760000|2021-11-24 14:56:00|||||||||1000
1637765800000|2021-11-24 14:56:40||273.3||273.4||273.4||273.3|9029
1637765820000|2021-11-24 14:57:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|28190
1637765830000|2021-11-24 14:57:10|273.3|273.2|273.3|273.2|273.3|273.3|273.3|273.2|29210
1637765870000|2021-11-24 14:57:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|26968
1637765900000|2021-11-24 14:58:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|13194
1637765930000|2021-11-24 14:58:50|||||||||4000
1637765950000|2021-11-24 14:59:10|||||||||1840
1637765990000|2021-11-24 14:59:50|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.6|43006
1637766000000|2021-11-24 15:00:00|||||||||29
1637766020000|2021-11-24 15:00:20|273.8||273.8||273.8||273.8||0
1637766030000|2021-11-24 15:00:30||273.7||273.7||273.7||273.7|0
1637766040000|2021-11-24 15:00:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4515
1637766060000|2021-11-24 15:01:00|||||||||8053
1637766070000|2021-11-24 15:01:10|273.8|273.7|273.8|273.7|273.8|273.8|273.8|273.7|13180
1637766110000|2021-11-24 15:01:50|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|42700
1637766130000|2021-11-24 15:02:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|10199
1637766140000|2021-11-24 15:02:20|273.8||273.8||273.8||273.8||149
1637766150000|2021-11-24 15:02:30|273.7|273.7|273.7|273.6|273.7|273.7|273.7|273.6|6236
1637766170000|2021-11-24 15:02:50|273.6|273.5|273.5|273.4|273.6|273.6|273.5|273.4|69905
1637766200000|2021-11-24 15:03:20|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|7654
1637766290000|2021-11-24 15:04:50|||||||||57
1637766330000|2021-11-24 15:05:30|273.3|273.2|273.2|273.1|273.3|273.3|273.2|273|101421
1637766390000|2021-11-24 15:06:30|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|18342
1637766400000|2021-11-24 15:06:40|||||||||2000
1637766420000|2021-11-24 15:07:00|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|29714
1637766430000|2021-11-24 15:07:10||273.3||273.3||273.3||273.3|5923
1637766440000|2021-11-24 15:07:20||273.2||273.3||273.3||273.2|9874
1637766450000|2021-11-24 15:07:30||273.2||273.3||273.3||273.2|535
1637766530000|2021-11-24 15:08:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|31744
1637766550000|2021-11-24 15:09:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|20589
1637766590000|2021-11-24 15:09:50|||||||||1652
1637766600000|2021-11-24 15:10:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|22114
1637766630000|2021-11-24 15:10:30|273.9||273.9||273.9||273.9||0
1637766640000|2021-11-24 15:10:40|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.8|6518
1637766700000|2021-11-24 15:11:40|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|18694
1637766720000|2021-11-24 15:12:00|||||||||6830
1637766740000|2021-11-24 15:12:20|||||||||2013
1637766750000|2021-11-24 15:12:30|274|273.7|273.9|273.8|274|273.8|273.9|273.7|58908
1637766810000|2021-11-24 15:13:30|274|273.9|273.9|273.8|274|273.9|273.9|273.8|23660
1637766820000|2021-11-24 15:13:40|274|273.9|274|273.9|274|273.9|274|273.9|10964
1637766830000|2021-11-24 15:13:50|274.1|274|274|273.9|274.1|274|274|273.9|67510
1637766840000|2021-11-24 15:14:00|||||||||5000
1637766870000|2021-11-24 15:14:30|274.1|274|274|273.9|274.1|274|274|273.9|11128
1637766880000|2021-11-24 15:14:40|274.1|274|274.3|274.1|274.8|274.5|274.1|274|420769
1637766890000|2021-11-24 15:14:50|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.1|12303
1637766900000|2021-11-24 15:15:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|4518
1637766910000|2021-11-24 15:15:10|274.2|274.1|274.2|274.1|274.2|274.2|274.2|274.1|9399
1637766920000|2021-11-24 15:15:20|274.3||274.3||274.3||274.3||3968
1637766940000|2021-11-24 15:15:40||274.2||274.2||274.2||274.2|4088
1637766960000|2021-11-24 15:16:00|||||||||1000
1637766980000|2021-11-24 15:16:20|||||||||3000
1637766990000|2021-11-24 15:16:30|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|27407
1637767020000|2021-11-24 15:17:00|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|6880
1637767030000|2021-11-24 15:17:10|||||||||1000
1637767040000|2021-11-24 15:17:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|17080
1637767050000|2021-11-24 15:17:30|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|41954
1637767060000|2021-11-24 15:17:40|||||||||900
1637767090000|2021-11-24 15:18:10|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.6|4767
1637767110000|2021-11-24 15:18:30|||||||||5118
1637767130000|2021-11-24 15:18:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|14395
1637767140000|2021-11-24 15:19:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|16064
1637767150000|2021-11-24 15:19:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|2500
1637767160000|2021-11-24 15:19:20|274.9||274.8||274.9||274.8||37406
1637767190000|2021-11-24 15:19:50|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|19316
1637767200000|2021-11-24 15:20:00||274.7||274.7||274.7||274.6|7489
1637767220000|2021-11-24 15:20:20|||||||||3000
1637767250000|2021-11-24 15:20:50|274.7|274.6|274.6|274.5|274.8|274.6|274.6|274.5|39586
1637767260000|2021-11-24 15:21:00|274.7||274.7||274.7||274.6||4000
1637767280000|2021-11-24 15:21:20|274.8|274.6|274.7|274.6|274.8|274.6|274.7|274.6|3663
1637767290000|2021-11-24 15:21:30|274.8||274.8||274.8||274.8||9126
1637767300000|2021-11-24 15:21:40||274.7||274.7||274.7||274.7|0
1637767320000|2021-11-24 15:22:00|274.9||274.8||274.9||274.8||11671
1637767330000|2021-11-24 15:22:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|20318
1637767340000|2021-11-24 15:22:20|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|18184
1637767350000|2021-11-24 15:22:30|274.9||274.8||274.9||274.8||9947
1637767360000|2021-11-24 15:22:40||274.6||274.7||274.7||274.6|21624
1637767370000|2021-11-24 15:22:50||274.6||274.7||274.7||274.6|14000
1637767380000|2021-11-24 15:23:00|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|23693
1637767410000|2021-11-24 15:23:30|274.8||274.8||274.8||274.8||3000
1637767440000|2021-11-24 15:24:00||274.6||274.7||274.7||274.6|11824
1637767450000|2021-11-24 15:24:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|16114
1637767480000|2021-11-24 15:24:40|274.8||274.7||274.8||274.7||6867
1637767510000|2021-11-24 15:25:10|274.6|274.5|274.6|274.4|274.6|274.5|274.5|274.4|36783
1637767520000|2021-11-24 15:25:20|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|2833
1637767540000|2021-11-24 15:25:40|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|10819
1637767550000|2021-11-24 15:25:50|274.5|274.3|274.5|274.4|274.5|274.4|274.4|274.3|38624
1637767560000|2021-11-24 15:26:00|||||||||13738
1637767580000|2021-11-24 15:26:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|4997
1637767590000|2021-11-24 15:26:30||274.4||274.4||274.5||274.4|14307
1637767600000|2021-11-24 15:26:40|274.5||274.5||274.5||274.5||0
1637767650000|2021-11-24 15:27:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|10039
1637767660000|2021-11-24 15:27:40|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|18973
1637767670000|2021-11-24 15:27:50||274.6||274.6||274.6||274.6|5753
1637767690000|2021-11-24 15:28:10|274.7||274.7||274.7||274.7||2492
1637767750000|2021-11-24 15:29:10|||||||||4551
1637767780000|2021-11-24 15:29:40|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|67688
1637767790000|2021-11-24 15:29:50|||||||||600
1637767800000|2021-11-24 15:30:00|||||||||293
1637767810000|2021-11-24 15:30:10|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|5162
1637767820000|2021-11-24 15:30:20|274.3||274.3||274.3||274.3||0
1637767830000|2021-11-24 15:30:30||274.1||274.1||274.1||274.1|4185
1637767840000|2021-11-24 15:30:40|274.2||274.2||274.2||274.2||57
1637767850000|2021-11-24 15:30:50|||||||||4132
1637767890000|2021-11-24 15:31:30|274.1|274|274.1|274|274.1|274|274.1|273.9|13217
1637767920000|2021-11-24 15:32:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|6469
1637767970000|2021-11-24 15:32:50|||||||||4783
1637767990000|2021-11-24 15:33:10|||||||||8280
1637768020000|2021-11-24 15:33:40|274.1|274|274.1|274|274.2|274|274.1|274|10937
1637768040000|2021-11-24 15:34:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|8021
1637768050000|2021-11-24 15:34:10|274.1|274|274.1|274|274.1|274|274.1|274|4400
1637768060000|2021-11-24 15:34:20|274.2||274.2||274.2||274.2||2500
1637768090000|2021-11-24 15:34:50|274.1|274.1|274.1|274|274.2|274.1|274.1|274|2346
1637768100000|2021-11-24 15:35:00|274.2|274.1|274.2|274|274.2|274.1|274.2|274|10356
1637768110000|2021-11-24 15:35:10|274.1|274.1|274.1|274|274.1|274.1|274.1|274|10420
1637768130000|2021-11-24 15:35:30|274|273.9|274|273.9|274|273.9|273.9|273.8|46421
1637768140000|2021-11-24 15:35:40|||||||||4800
1637768160000|2021-11-24 15:36:00||273.8||273.8||273.8||273.8|8711
1637768170000|2021-11-24 15:36:10|273.9|273.9|274|273.9|274|273.9|273.9|273.8|4634
1637768180000|2021-11-24 15:36:20|||||||||63
1637768200000|2021-11-24 15:36:40|||||||||343
1637768220000|2021-11-24 15:37:00|273.9|273.8|274|273.9|274|273.9|273.9|273.8|13062
1637768240000|2021-11-24 15:37:20|274.1|274|274.1|274|274.1|274|274.1|274|32386
1637768290000|2021-11-24 15:38:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|11947
1637768300000|2021-11-24 15:38:20|||||||||291
1637768390000|2021-11-24 15:39:50|||||||||249
1637768400000|2021-11-24 15:40:00|274.3|274|274.2|274.1|274.3|274.2|274.2|274|43499
1637768420000|2021-11-24 15:40:20|274.1|274|274.2|274|274.2|274|274.1|274|10390
1637768470000|2021-11-24 15:41:10|274.3|274.1|274.2|274.1|274.3|274.2|274.2|274.1|12954
1637768490000|2021-11-24 15:41:30||274||274.1||274.1||274|7169
1637768510000|2021-11-24 15:41:50||274||274.1||274.1||274|1841
1637768520000|2021-11-24 15:42:00|274.1|274|274.1|274|274.1|274.1|274.1|274|1504
1637768530000|2021-11-24 15:42:10||273.9||273.9||273.9||273.9|18659
1637768550000|2021-11-24 15:42:30|274|274|274|273.9|274|274|274|273.9|2500
1637768580000|2021-11-24 15:43:00|274.1|274|274.1|273.9|274.1|274|274|273.9|10903
1637768620000|2021-11-24 15:43:40|274||274||274||274||0
1637768630000|2021-11-24 15:43:50||273.8||273.8||273.9||273.8|9034
1637768640000|2021-11-24 15:44:00|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|21905
1637768660000|2021-11-24 15:44:20|274|273.8|273.9|273.7|274|273.8|273.9|273.7|1900
1637768700000|2021-11-24 15:45:00|274|273.8|273.9|273.8|274|273.8|273.9|273.8|3961
1637768740000|2021-11-24 15:45:40|274|273.9|274|273.9|274|273.9|274|273.8|14396
1637768750000|2021-11-24 15:45:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|9301
1637768790000|2021-11-24 15:46:30|274|273.9|274|273.9|274|273.9|274|273.9|7409
1637768800000|2021-11-24 15:46:40|274.1|274|274.1|274|274.1|274|274.1|273.9|21525
1637768810000|2021-11-24 15:46:50|274.2||274.2||274.2||274.2||4845
1637768820000|2021-11-24 15:47:00|274.1||274.1||274.1||274.1||0
1637768840000|2021-11-24 15:47:20|||||||||3500
1637768860000|2021-11-24 15:47:40|274|273.9|274|273.9|274|273.9|274|273.9|7164
1637768870000|2021-11-24 15:47:50|274.1||274.1||274.1||274.1||1537
1637768900000|2021-11-24 15:48:20||274||274||274||274|0
1637768910000|2021-11-24 15:48:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|9237
1637768970000|2021-11-24 15:49:30|274.3||274.3||274.3||274.3||6553
1637768980000|2021-11-24 15:49:40|274.2||274.2||274.2||274.2||0
1637768990000|2021-11-24 15:49:50|||||||||3600
1637769000000|2021-11-24 15:50:00|274.3||274.3||274.3||274.3||6457
1637769010000|2021-11-24 15:50:10|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|6669
1637769020000|2021-11-24 15:50:20||274.3||274.3||274.3||274.3|0
1637769060000|2021-11-24 15:51:00|||||||||1218
1637769080000|2021-11-24 15:51:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|21091
1637769100000|2021-11-24 15:51:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|12846
1637769150000|2021-11-24 15:52:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|15544
1637769160000|2021-11-24 15:52:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|6040
1637769170000|2021-11-24 15:52:50|274.3||274.3||274.3||274.3||0
1637769230000|2021-11-24 15:53:50|274.2||274.2||274.2||274.2||0
1637769270000|2021-11-24 15:54:30|||||||||4557
1637769290000|2021-11-24 15:54:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|6151
1637769310000|2021-11-24 15:55:10|274.4||274.4||274.4||274.4||1523
1637769330000|2021-11-24 15:55:30|274.3||274.3||274.3||274.3||5000
1637769370000|2021-11-24 15:56:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|31277
1637769390000|2021-11-24 15:56:30||274||274.1||274.1||274|6912
1637769490000|2021-11-24 15:58:10|||||||||57
1637769510000|2021-11-24 15:58:30|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|25156
1637769530000|2021-11-24 15:58:50|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|12912
1637769540000|2021-11-24 15:59:00|274.3||274.4||274.4||274.3||1250
1637769570000|2021-11-24 15:59:30||274.3||274.2||274.3||274.2|6130
1637769590000|2021-11-24 15:59:50|274.3|274.1|274.3|274.2|274.3|274.2|274.3|274.1|38947
1637769600000|2021-11-24 16:00:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|6133
1637769610000|2021-11-24 16:00:10|274.3||274.2||274.3||274.2||4016
1637769640000|2021-11-24 16:00:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|16162
1637769650000|2021-11-24 16:00:50|||||||||963
1637769660000|2021-11-24 16:01:00||274.1||274.2||274.2||274.1|6854
1637769670000|2021-11-24 16:01:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5411
1637769680000|2021-11-24 16:01:20|||||||||2300
1637769700000|2021-11-24 16:01:40|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|7743
1637769710000|2021-11-24 16:01:50|274.3||274.3||274.3||274.3||1911
1637769720000|2021-11-24 16:02:00||274.2||274.2||274.2||274.2|0
1637769770000|2021-11-24 16:02:50|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|17188
1637769780000|2021-11-24 16:03:00|274.2||274.3||274.3||274.2||0
1637769790000|2021-11-24 16:03:10|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.2|3409
1637769800000|2021-11-24 16:03:20||274.1||274.1||274.1||274.1|732
1637769810000|2021-11-24 16:03:30|274.2||274.2||274.2||274.2||0
1637769820000|2021-11-24 16:03:40|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|6483
1637769840000|2021-11-24 16:04:00||274.2||274.2||274.2||274.2|0
1637769870000|2021-11-24 16:04:30|274.4||274.3||274.4||274.3||1490
1637769910000|2021-11-24 16:05:10|||||||||1200
1637769970000|2021-11-24 16:06:10|||||||||3180
1637770010000|2021-11-24 16:06:50|||||||||57
1637770040000|2021-11-24 16:07:20|||||||||600
1637770060000|2021-11-24 16:07:40|274.4||274.3||274.4||274.3||12515
1637770110000|2021-11-24 16:08:30|||||||||1200
1637770140000|2021-11-24 16:09:00|||||||||3660
1637770150000|2021-11-24 16:09:10|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|5741
1637770170000|2021-11-24 16:09:30|||||||||2500
1637770180000|2021-11-24 16:09:40|||||||||1730
1637770210000|2021-11-24 16:10:10|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|12973
1637770270000|2021-11-24 16:11:10|||||||||15
1637770290000|2021-11-24 16:11:30||274.4||274.4||274.4||274.4|4423
1637770310000|2021-11-24 16:11:50|||||||||5540
1637770370000|2021-11-24 16:12:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|47809
1637770390000|2021-11-24 16:13:10|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|7926
1637770400000|2021-11-24 16:13:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|1180
1637770410000|2021-11-24 16:13:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|12996
1637770430000|2021-11-24 16:13:50|||||||||2600
1637770500000|2021-11-24 16:15:00|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.6|19088
1637770520000|2021-11-24 16:15:20|274.8||274.8||274.8||274.8||15745
1637770530000|2021-11-24 16:15:30|274.7||274.7||274.7||274.7||0
1637770540000|2021-11-24 16:15:40|274.8||274.7||274.8||274.7||4333
1637770550000|2021-11-24 16:15:50|274.8||274.8||274.8||274.8||4837
1637770560000|2021-11-24 16:16:00|274.7||274.7||274.7||274.7||0
1637770570000|2021-11-24 16:16:10|||||||||700
1637770580000|2021-11-24 16:16:20|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|17633
1637770590000|2021-11-24 16:16:30|274.6||274.6||274.6||274.6||8034
1637770610000|2021-11-24 16:16:50|274.7||274.7||274.7||274.7||0
1637770640000|2021-11-24 16:17:20||274.6||274.6||274.6||274.6|0
1637770650000|2021-11-24 16:17:30|||||||||3800
1637770670000|2021-11-24 16:17:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|7776
1637770690000|2021-11-24 16:18:10|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|13701
1637770710000|2021-11-24 16:18:30|||||||||170
1637770720000|2021-11-24 16:18:40|||||||||3000
1637770740000|2021-11-24 16:19:00|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|17169
1637770750000|2021-11-24 16:19:10|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|28831
1637770760000|2021-11-24 16:19:20|274.8|274.8|274.9|274.8|274.9|274.8|274.8|274.8|19120
1637770770000|2021-11-24 16:19:30|275|274.7|274.9|274.8|275|274.8|274.8|274.7|63829
1637770790000|2021-11-24 16:19:50|||||||||201
1637770800000|2021-11-24 16:20:00|275||274.9||275||274.9||5499
1637770810000|2021-11-24 16:20:10|275||274.9||275||274.9||7260
1637770820000|2021-11-24 16:20:20|275||274.9||275||274.9||17979
1637770850000|2021-11-24 16:20:50|275|274.9|275|274.9|275|274.9|274.9|274.9|54046
1637770860000|2021-11-24 16:21:00||274.8||274.9||274.9||274.8|17632
1637770870000|2021-11-24 16:21:10||274.8||274.9||274.9||274.8|8084
1637770880000|2021-11-24 16:21:20|||||||||60
1637770930000|2021-11-24 16:22:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|26703
1637770950000|2021-11-24 16:22:30||274.7||274.7||274.8||274.7|15308
1637770960000|2021-11-24 16:22:40|274.8||274.9||274.9||274.8||407
1637770980000|2021-11-24 16:23:00|274.8||274.8||274.9||274.8||1967
1637771040000|2021-11-24 16:24:00|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.8|15720
1637771050000|2021-11-24 16:24:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|5445
1637771070000|2021-11-24 16:24:30||274.6||274.7||274.7||274.6|5125
1637771080000|2021-11-24 16:24:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|8236
1637771100000|2021-11-24 16:25:00|||||||||1530
1637771110000|2021-11-24 16:25:10|275|274.9|275|274.9|275|274.9|274.9|274.9|17313
1637771130000|2021-11-24 16:25:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|6719
1637771150000|2021-11-24 16:25:50|275||274.9||275||274.9||17595
1637771160000|2021-11-24 16:26:00|||||||||1250
1637771170000|2021-11-24 16:26:10|||||||||12478
1637771210000|2021-11-24 16:26:50|275|274.9|275|274.9|275|274.9|275|274.8|14333
1637771250000|2021-11-24 16:27:30|275.1|275|275|274.8|275.1|275|275|274.8|268969
1637771260000|2021-11-24 16:27:40|274.9||274.9||274.9||274.9||0
1637771280000|2021-11-24 16:28:00|275|274.9|275.1|274.9|275.1|275|275|274.9|24116
1637771300000|2021-11-24 16:28:20|||||||||329
1637771310000|2021-11-24 16:28:30|275||275.1||275.1||275||2950
1637771320000|2021-11-24 16:28:40|275|275|275|274.9|275.1|275|275|274.9|8110
1637771330000|2021-11-24 16:28:50||274.8||274.8||274.8||274.8|11066
1637771350000|2021-11-24 16:29:10|274.9|274.7|274.9|274.8|274.9|274.8|274.8|274.7|9646
1637771360000|2021-11-24 16:29:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|13440
1637771370000|2021-11-24 16:29:30|274.9||274.9||274.9||274.8||4235
1637771380000|2021-11-24 16:29:40||274.8||274.7||274.8||274.7|8494
1637827220000|2021-11-25 08:00:20|274.5|272.8|274.3|273.8|274.5|273.9|273.8|272.8|46194
1637827230000|2021-11-25 08:00:30|274.2||274.2||274.2||274.2||0
1637827250000|2021-11-25 08:00:50|274.1|273.9|273.8|273.4|274.1|273.9|273.8|273.4|4661
1637827260000|2021-11-25 08:01:00|273.7|273.3|273.3|273.1|273.7|273.4|273.3|273.1|2890
1637827270000|2021-11-25 08:01:10|273.4|273.3|273.4|273.1|273.7|273.4|273.4|273.1|10575
1637827300000|2021-11-25 08:01:40|273.3||273.4||273.4||273.3||800
1637827330000|2021-11-25 08:02:10|273.3|273|273|272.8|273.3|273.1|273|272.8|3322
1637827340000|2021-11-25 08:02:20|273.1|272.6|272.8|272.6|273.1|272.7|272.8|272.6|4321
1637827350000|2021-11-25 08:02:30|272.9|272.7|273|272.7|273|272.8|272.9|272.7|3046
1637827360000|2021-11-25 08:02:40||272.8||272.7||272.8||272.7|0
1637827380000|2021-11-25 08:03:00|273.1|272.8|273|272.7|273.1|272.8|273|272.6|2500
1637827390000|2021-11-25 08:03:10||272.6||272.6||272.6||272.6|1938
1637827420000|2021-11-25 08:03:40||272.7||272.7||272.7||272.7|0
1637827430000|2021-11-25 08:03:50|273.1|272.8|273.4|273|273.4|273.1|273.1|272.8|18728
1637827450000|2021-11-25 08:04:10|273.3|272.9|273|272.7|273.3|273.1|273|272.7|16438
1637827470000|2021-11-25 08:04:30|||||||||5000
1637827480000|2021-11-25 08:04:40|273.1|272.8|273.4|272.9|273.4|273.1|273.1|272.8|5036
1637827490000|2021-11-25 08:04:50|273.3||273.2||273.3||273.2||0
1637827500000|2021-11-25 08:05:00|273.3|273|273.4|273|273.4|273|273.3|273|0
1637827510000|2021-11-25 08:05:10|273.3|272.9|273.2|272.9|273.3|273.1|273.2|272.9|3559
1637827560000|2021-11-25 08:06:00|||||||||1099
1637827570000|2021-11-25 08:06:10||273||273||273||273|0
1637827620000|2021-11-25 08:07:00|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273|6419
1637827630000|2021-11-25 08:07:10||273.1||273.1||273.1||273.1|0
1637827700000|2021-11-25 08:08:20||273.2||273.2||273.2||273.2|0
1637827710000|2021-11-25 08:08:30|273.3|273.1|273.2|272.9|273.3|273.1|273.2|272.9|21831
1637827720000|2021-11-25 08:08:40||273||273||273||273|0
1637827740000|2021-11-25 08:09:00|273.3|273.2|273.4|273.1|273.4|273.2|273.2|273.1|11675
1637827760000|2021-11-25 08:09:20|273.3|273|273.2|272.9|273.3|273|273.2|272.9|0
1637827770000|2021-11-25 08:09:30||273||273||273||273|0
1637827780000|2021-11-25 08:09:40|273.3||273.2||273.3||273.2||0
1637827870000|2021-11-25 08:11:10|273.1|272.9|273|272.8|273.1|272.9|272.9|272.7|74089
1637827900000|2021-11-25 08:11:40|272.9||273||273||272.9||2500
1637827910000|2021-11-25 08:11:50|272.9|272.7|272.8|272.5|272.9|272.7|272.8|272.5|8672
1637827950000|2021-11-25 08:12:30|||||||||375
1637827960000|2021-11-25 08:12:40|272.9|272.6|272.9|272.7|273|272.9|272.8|272.6|23393
1637828030000|2021-11-25 08:13:50|||||||||102
1637828050000|2021-11-25 08:14:10|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|4750
1637828060000|2021-11-25 08:14:20|272.9|272.7|272.9|272.7|272.9|272.8|272.9|272.7|8536
1637828110000|2021-11-25 08:15:10|272.8|272.6|272.6|272.4|272.8|272.6|272.6|272.4|7453
1637828120000|2021-11-25 08:15:20||272.3||272.3||272.3||272.3|0
1637828130000|2021-11-25 08:15:30|272.5||272.4||272.5||272.4||0
1637828140000|2021-11-25 08:15:40|272.5||272.5||272.5||272.5||0
1637828150000|2021-11-25 08:15:50|272.4||272.5||272.5||272.4||5106
1637828160000|2021-11-25 08:16:00|272.4||272.5||272.5||272.4||2000
1637828200000|2021-11-25 08:16:40|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|7081
1637828210000|2021-11-25 08:16:50||272.2||272.3||272.3||272.2|8012
1637828220000|2021-11-25 08:17:00|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|23941
1637828230000|2021-11-25 08:17:10||272.3||272.3||272.3||272.3|0
1637828250000|2021-11-25 08:17:30|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|3043
1637828260000|2021-11-25 08:17:40|272.4||272.5||272.5||272.4||0
1637828270000|2021-11-25 08:17:50|272.4||272.4||272.4||272.4||0
1637828280000|2021-11-25 08:18:00|272.5||272.4||272.5||272.4||3915
1637828300000|2021-11-25 08:18:20|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|2500
1637828360000|2021-11-25 08:19:20|||||||||1
1637828400000|2021-11-25 08:20:00|272.7|272.5|272.7|272.6|272.7|272.6|272.7|272.5|2118
1637828410000|2021-11-25 08:20:10|272.6|272.5|272.6|272.4|272.6|272.6|272.5|272.4|17234
1637828420000|2021-11-25 08:20:20|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1637828450000|2021-11-25 08:20:50|272.4|272.4|272.6|272.4|272.6|272.5|272.4|272.4|7175
1637828460000|2021-11-25 08:21:00||272.5||272.5||272.5||272.4|0
1637828470000|2021-11-25 08:21:10|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|2523
1637828490000|2021-11-25 08:21:30|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1637828500000|2021-11-25 08:21:40|272.7|272.5|272.7|272.5|272.7|272.5|272.6|272.5|21498
1637828520000|2021-11-25 08:22:00|272.6||272.7||272.7||272.6||0
1637828530000|2021-11-25 08:22:10|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1637828540000|2021-11-25 08:22:20|272.7|272.5|272.5|272.4|272.7|272.5|272.5|272.4|0
1637828580000|2021-11-25 08:23:00|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|6891
1637828590000|2021-11-25 08:23:10|272.6||272.6||272.6||272.6||1792
1637828610000|2021-11-25 08:23:30|272.5|272.3|272.4|272.3|272.5|272.4|272.4|272.3|10799
1637828620000|2021-11-25 08:23:40|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|8648
1637828690000|2021-11-25 08:24:50|272.5|272.5|272.5|272.4|272.5|272.5|272.5|272.4|9000
1637828700000|2021-11-25 08:25:00||272.3||272.3||272.3||272.3|0
1637828710000|2021-11-25 08:25:10|272.4||272.5||272.5||272.4||2500
1637828720000|2021-11-25 08:25:20|272.4||272.4||272.4||272.4||0
1637828750000|2021-11-25 08:25:50||272.2||272.3||272.3||272.2|42954
1637828760000|2021-11-25 08:26:00||272.2||272.3||272.3||272.2|2470
1637828810000|2021-11-25 08:26:50||272.2||272.3||272.3||272.2|5000
1637828820000|2021-11-25 08:27:00|||||||||1924
1637828840000|2021-11-25 08:27:20||272.2||272.3||272.3||272.2|7587
1637828950000|2021-11-25 08:29:10|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|9961
1637828960000|2021-11-25 08:29:20|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|8271
1637828980000|2021-11-25 08:29:40||272.2||272.2||272.2||272.2|2500
1637828990000|2021-11-25 08:29:50||272.3||272.3||272.3||272.3|0
1637829000000|2021-11-25 08:30:00||272.2||272.3||272.3||272.2|321
1637829020000|2021-11-25 08:30:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|5371
1637829040000|2021-11-25 08:30:40||272.1||272.2||272.2||272.1|9890
1637829070000|2021-11-25 08:31:10||272.1||272.2||272.2||272.1|8840
1637829100000|2021-11-25 08:31:40||272.1||272.2||272.2||272.1|15036
1637829140000|2021-11-25 08:32:20||272.1||272.2||272.2||272.1|7751
1637829190000|2021-11-25 08:33:10|||||||||2654
1637829200000|2021-11-25 08:33:20||272.1||272.2||272.2||272.1|1224
1637829250000|2021-11-25 08:34:10|272.4||272.3||272.4||272.3||12856
1637829260000|2021-11-25 08:34:20|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|32512
1637829280000|2021-11-25 08:34:40|272.4|272.3|272.4|272.3|272.5|272.4|272.3|272.3|21805
1637829290000|2021-11-25 08:34:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|10595
1637829300000|2021-11-25 08:35:00||272.1||272.2||272.2||272.1|1523
1637829320000|2021-11-25 08:35:20|272.4||272.3||272.4||272.3||3432
1637829330000|2021-11-25 08:35:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1460
1637829360000|2021-11-25 08:36:00|272.3|272.2|271.9|271.8|272.3|272.2|271.9|271.8|103281
1637829370000|2021-11-25 08:36:10|272|271.9|272|271.9|272.1|271.9|272|271.9|20216
1637829390000|2021-11-25 08:36:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1637829400000|2021-11-25 08:36:40|||||||||1
1637829410000|2021-11-25 08:36:50|272|271.9|272|271.9|272|271.9|272|271.9|2698
1637829430000|2021-11-25 08:37:10|272.1|272|272|271.9|272.1|272|272|271.9|2223
1637829450000|2021-11-25 08:37:30|||||||||1000
1637829460000|2021-11-25 08:37:40||271.8||271.8||271.8||271.8|2273
1637829470000|2021-11-25 08:37:50|271.9||271.9||271.9||271.9||0
1637829480000|2021-11-25 08:38:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|8921
1637829500000|2021-11-25 08:38:20|||||||||255
1637829510000|2021-11-25 08:38:30|271.9||271.9||271.9||271.9||4782
1637829530000|2021-11-25 08:38:50||271.8||271.8||271.8||271.8|13593
1637829550000|2021-11-25 08:39:10|271.8|271.7|271.8|271.7|271.9|271.7|271.7|271.6|94832
1637829590000|2021-11-25 08:39:50||271.6||271.6||271.6||271.6|7000
1637829600000|2021-11-25 08:40:00||271.7||271.7||271.7||271.7|3656
1637829620000|2021-11-25 08:40:20|||||||||2000
1637829680000|2021-11-25 08:41:20|||||||||10000
1637829690000|2021-11-25 08:41:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1637829730000|2021-11-25 08:42:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|4019
1637829750000|2021-11-25 08:42:30||271.4||271.5||271.5||271.4|0
1637829770000|2021-11-25 08:42:50|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|5373
1637829780000|2021-11-25 08:43:00|271.4||271.4||271.4||271.4||0
1637829790000|2021-11-25 08:43:10|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.3|22257
1637829800000|2021-11-25 08:43:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|27196
1637829810000|2021-11-25 08:43:30||271.4||271.5||271.5||271.4|0
1637829830000|2021-11-25 08:43:50|||||||||2500
1637829850000|2021-11-25 08:44:10|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|25290
1637829890000|2021-11-25 08:44:50|271.6||271.6||271.6||271.6||0
1637829940000|2021-11-25 08:45:40|271.7||271.7||271.7||271.7||4615
1637829950000|2021-11-25 08:45:50|271.6|271.6|271.8|271.7|271.8|271.7|271.6|271.6|11778
1637829990000|2021-11-25 08:46:30|||||||||462
1637830000000|2021-11-25 08:46:40|||||||||12000
1637830080000|2021-11-25 08:48:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|11056
1637830110000|2021-11-25 08:48:30|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|22238
1637830170000|2021-11-25 08:49:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|4558
1637830190000|2021-11-25 08:49:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1637830210000|2021-11-25 08:50:10|||||||||2647
1637830220000|2021-11-25 08:50:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|4439
1637830230000|2021-11-25 08:50:30|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|5126
1637830260000|2021-11-25 08:51:00|||||||||162
1637830280000|2021-11-25 08:51:20|271.6|271.4|271.6|271.4|271.6|271.5|271.6|271.4|21088
1637830290000|2021-11-25 08:51:30|271.5||271.5||271.5||271.5||2398
1637830300000|2021-11-25 08:51:40|271.6|271.5|271.6|271.4|271.6|271.5|271.6|271.4|2854
1637830310000|2021-11-25 08:51:50|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.3|3015
1637830330000|2021-11-25 08:52:10|271.4||271.4||271.4||271.4||1900
1637830340000|2021-11-25 08:52:20|||||||||8498
1637830360000|2021-11-25 08:52:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3139
1637830370000|2021-11-25 08:52:50|||||||||400
1637830390000|2021-11-25 08:53:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|7644
1637830460000|2021-11-25 08:54:20|271.5||271.4||271.5||271.4||4191
1637830470000|2021-11-25 08:54:30|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|28090
1637830490000|2021-11-25 08:54:50||271.2||271.2||271.2||271.2|3043
1637830550000|2021-11-25 08:55:50|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|12561
1637830600000|2021-11-25 08:56:40|||||||||240
1637830630000|2021-11-25 08:57:10|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|14285
1637830650000|2021-11-25 08:57:30|271.6||271.6||271.6||271.6||3582
1637830770000|2021-11-25 08:59:30||271.5||271.5||271.5||271.5|0
1637830800000|2021-11-25 09:00:00|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|12491
1637830830000|2021-11-25 09:00:30|||||||||32
1637830840000|2021-11-25 09:00:40|271.5||271.5||271.5||271.5||0
1637830850000|2021-11-25 09:00:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|8152
1637830930000|2021-11-25 09:02:10|271.7||271.6||271.7||271.6||14477
1637831000000|2021-11-25 09:03:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|4959
1637831020000|2021-11-25 09:03:40|271.7||271.6||271.7||271.6||7114
1637831110000|2021-11-25 09:05:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|5475
1637831200000|2021-11-25 09:06:40|||||||||5906
1637831230000|2021-11-25 09:07:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|1578
1637831290000|2021-11-25 09:08:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|21716
1637831300000|2021-11-25 09:08:20|||||||||80
1637831330000|2021-11-25 09:08:50|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|27940
1637831340000|2021-11-25 09:09:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|4540
1637831370000|2021-11-25 09:09:30|||||||||100
1637831410000|2021-11-25 09:10:10|271.3|271.2|271.3|271.2|271.4|271.3|271.3|271.2|6500
1637831420000|2021-11-25 09:10:20|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|20732
1637831460000|2021-11-25 09:11:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|789
1637831540000|2021-11-25 09:12:20|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|4890
1637831610000|2021-11-25 09:13:30|271.1|271|271.1|271|271.2|271|271.1|271|1583
1637831630000|2021-11-25 09:13:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8292
1637831650000|2021-11-25 09:14:10||271||271.1||271.1||271|1476
1637831770000|2021-11-25 09:16:10|271.1|271|271.1|271|271.1|271|271.1|271|1476
1637831780000|2021-11-25 09:16:20|271|270.9|271|270.9|271|270.9|271|270.9|4576
1637831790000|2021-11-25 09:16:30||270.8||270.8||270.8||270.8|6470
1637831800000|2021-11-25 09:16:40|270.9||270.9||270.9||270.9||0
1637831810000|2021-11-25 09:16:50|||||||||5112
1637831830000|2021-11-25 09:17:10||270.7||270.7||270.7||270.7|0
1637831850000|2021-11-25 09:17:30|270.8||270.8||270.8||270.8||0
1637831900000|2021-11-25 09:18:20|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|8663
1637831920000|2021-11-25 09:18:40|||||||||2500
1637832060000|2021-11-25 09:21:00|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|7366
1637832090000|2021-11-25 09:21:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|21761
1637832110000|2021-11-25 09:21:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1280
1637832220000|2021-11-25 09:23:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|12929
1637832290000|2021-11-25 09:24:50|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|4426
1637832300000|2021-11-25 09:25:00||270.7||270.7||270.7||270.7|0
1637832320000|2021-11-25 09:25:20|270.8||270.8||270.8||270.8||0
1637832360000|2021-11-25 09:26:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|764
1637832380000|2021-11-25 09:26:20||270.5||270.6||270.6||270.5|9355
1637832400000|2021-11-25 09:26:40|||||||||10
1637832460000|2021-11-25 09:27:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|5028
1637832480000|2021-11-25 09:28:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|14810
1637832570000|2021-11-25 09:29:30|||||||||936
1637832600000|2021-11-25 09:30:00|||||||||1
1637832630000|2021-11-25 09:30:30|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|12349
1637832690000|2021-11-25 09:31:30|271|270.9|270.8|270.7|271|270.9|270.8|270.7|28744
1637832700000|2021-11-25 09:31:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1426
1637832740000|2021-11-25 09:32:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|12033
1637832750000|2021-11-25 09:32:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|592
1637832800000|2021-11-25 09:33:20||270.3||270.4||270.4||270.3|7554
1637832830000|2021-11-25 09:33:50||270.3||270.3||270.3||270.3|0
1637832840000|2021-11-25 09:34:00|270.4||270.4||270.4||270.4||0
1637832850000|2021-11-25 09:34:10|270.5|270.2|270.3|270.2|270.5|270.2|270.3|270.2|25249
1637832870000|2021-11-25 09:34:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|27306
1637832880000|2021-11-25 09:34:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|13089
1637832940000|2021-11-25 09:35:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|5875
1637832960000|2021-11-25 09:36:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|21201
1637832970000|2021-11-25 09:36:10|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|5238
1637832990000|2021-11-25 09:36:30|270.5||270.5||270.5||270.5||0
1637833020000|2021-11-25 09:37:00||270.3||270.3||270.3||270.3|0
1637833040000|2021-11-25 09:37:20|270.4||270.4||270.4||270.4||0
1637833060000|2021-11-25 09:37:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7158
1637833070000|2021-11-25 09:37:50|||||||||1111
1637833100000|2021-11-25 09:38:20||270.1||270.1||270.2||270.1|2400
1637833120000|2021-11-25 09:38:40||270.2||270.2||270.2||270.2|0
1637833150000|2021-11-25 09:39:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2130
1637833170000|2021-11-25 09:39:30|||||||||2323
1637833220000|2021-11-25 09:40:20|270.3||270.2||270.3||270.2||11026
1637833260000|2021-11-25 09:41:00||270||270||270.1||270|14665
1637833280000|2021-11-25 09:41:20|270.1||270.2||270.2||270.1||0
1637833290000|2021-11-25 09:41:30|270.1||270.1||270.1||270.1||0
1637833360000|2021-11-25 09:42:40|270|269.9|270|269.8|270|269.9|270|269.8|40312
1637833410000|2021-11-25 09:43:30|269.9||269.9||269.9||269.9||0
1637833430000|2021-11-25 09:43:50||269.7||269.8||269.8||269.7|6324
1637833450000|2021-11-25 09:44:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|734
1637833480000|2021-11-25 09:44:40|||||||||1200
1637833500000|2021-11-25 09:45:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|19295
1637833530000|2021-11-25 09:45:30|270|269.9|270|269.9|270|269.9|270|269.8|21641
1637833540000|2021-11-25 09:45:40|269.9|269.8|270|269.8|270|269.9|269.9|269.8|3986
1637833550000|2021-11-25 09:45:50||269.9||269.9||269.9||269.9|22
1637833580000|2021-11-25 09:46:20|269.9|269.8|269.9|269.7|269.9|269.8|269.8|269.7|30009
1637833590000|2021-11-25 09:46:30|269.8||269.8||269.8||269.8||0
1637833600000|2021-11-25 09:46:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|23366
1637833610000|2021-11-25 09:46:50|||||||||4830
1637833660000|2021-11-25 09:47:40|270||270||270||269.9||5821
1637833690000|2021-11-25 09:48:10|269.9||269.9||269.9||269.9||0
1637833700000|2021-11-25 09:48:20||269.7||269.7||269.7||269.7|8461
1637833710000|2021-11-25 09:48:30|269.8||269.8||269.8||269.8||0
1637833820000|2021-11-25 09:50:20||269.6||269.7||269.7||269.6|88231
1637833830000|2021-11-25 09:50:30|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|20464
1637833840000|2021-11-25 09:50:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|548
1637833860000|2021-11-25 09:51:00|269.9||269.9||269.9||269.8||13569
1637833910000|2021-11-25 09:51:50||269.8||269.8||269.8||269.8|0
1637833960000|2021-11-25 09:52:40|270|269.9|270.1|270|270.1|270|270|269.9|18161
1637833990000|2021-11-25 09:53:10|270|269.9|270|269.9|270|269.9|270|269.9|2705
1637834010000|2021-11-25 09:53:30|||||||||1700
1637834050000|2021-11-25 09:54:10|270.1|270|270|269.9|270.2|270|270|269.9|16137
1637834060000|2021-11-25 09:54:20|270.1|270|270.1|269.9|270.1|270|270.1|269.9|3306
1637834070000|2021-11-25 09:54:30||270||270||270||270|0
1637834080000|2021-11-25 09:54:40|270.2||270.1||270.2||270.1||6717
1637834130000|2021-11-25 09:55:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|4521
1637834140000|2021-11-25 09:55:40|270.2||270.2||270.2||270.2||657
1637834150000|2021-11-25 09:55:50|270.1|269.9|270.1|269.9|270.1|269.9|270|269.9|10663
1637834210000|2021-11-25 09:56:50|270.2|270|270.2|270|270.2|270|270.2|270|9948
1637834220000|2021-11-25 09:57:00||270.1||270.1||270.1||270.1|3247
1637834230000|2021-11-25 09:57:10|270.1|270|270.1|270|270.1|270|270.1|270|1481
1637834270000|2021-11-25 09:57:50|270|269.9|270|269.9|270|269.9|270|269.9|93
1637834360000|2021-11-25 09:59:20|270.1|270|270.2|270.1|270.2|270.1|270.1|270|24909
1637834390000|2021-11-25 09:59:50|270.1|270|270.2|270|270.2|270|270.1|270|8427
1637834410000|2021-11-25 10:00:10|270.3|270.1|270.3|270.1|270.3|270.2|270.2|270.1|10498
1637834420000|2021-11-25 10:00:20|270.2||270.2||270.2||270.2||0
1637834430000|2021-11-25 10:00:30|270.1|270|270.2|270|270.2|270|270.1|270|17123
1637834450000|2021-11-25 10:00:50|270.1||270.1||270.1||270.1||0
1637834490000|2021-11-25 10:01:30|270|269.9|270|269.9|270|269.9|270|269.9|5988
1637834520000|2021-11-25 10:02:00|270.1|270|270|269.9|270.1|270|270|269.9|2745
1637834530000|2021-11-25 10:02:10|270.1||270.1||270.1||270.1||0
1637834550000|2021-11-25 10:02:30|270||270||270||270||0
1637834630000|2021-11-25 10:03:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|6433
1637834660000|2021-11-25 10:04:20||269.7||269.7||269.7||269.7|0
1637834700000|2021-11-25 10:05:00||269.8||269.8||269.8||269.8|0
1637834730000|2021-11-25 10:05:30|||||||||840
1637834750000|2021-11-25 10:05:50|270|269.9|269.9|269.8|270|269.9|269.9|269.8|12269
1637834820000|2021-11-25 10:07:00|270||270||270||270||3682
1637834890000|2021-11-25 10:08:10|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|3084
1637834940000|2021-11-25 10:09:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1996
1637834960000|2021-11-25 10:09:20|||||||||4000
1637834980000|2021-11-25 10:09:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2924
1637835070000|2021-11-25 10:11:10||269.5||269.6||269.6||269.5|7475
1637835090000|2021-11-25 10:11:30||269.5||269.6||269.6||269.5|38924
1637835100000|2021-11-25 10:11:40||269.5||269.6||269.6||269.5|0
1637835120000|2021-11-25 10:12:00||269.5||269.6||269.6||269.5|15554
1637835150000|2021-11-25 10:12:30||269.5||269.6||269.6||269.5|0
1637835160000|2021-11-25 10:12:40|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|10080
1637835170000|2021-11-25 10:12:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|5000
1637835240000|2021-11-25 10:14:00||269.4||269.5||269.5||269.4|4577
1637835260000|2021-11-25 10:14:20|||||||||2518
1637835270000|2021-11-25 10:14:30||269.4||269.4||269.4||269.4|0
1637835280000|2021-11-25 10:14:40|||||||||1000
1637835300000|2021-11-25 10:15:00|269.5||269.5||269.5||269.5||1
1637835320000|2021-11-25 10:15:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|17639
1637835370000|2021-11-25 10:16:10|||||||||5000
1637835380000|2021-11-25 10:16:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|4884
1637835400000|2021-11-25 10:16:40|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|16022
1637835430000|2021-11-25 10:17:10|||||||||106
1637835460000|2021-11-25 10:17:40|||||||||3
1637835530000|2021-11-25 10:18:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|8939
1637835550000|2021-11-25 10:19:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1483
1637835630000|2021-11-25 10:20:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|14453
1637835650000|2021-11-25 10:20:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2548
1637835760000|2021-11-25 10:22:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1637835770000|2021-11-25 10:22:50|||||||||3200
1637835970000|2021-11-25 10:26:10||269.4||269.4||269.4||269.4|4184
1637835980000|2021-11-25 10:26:20|269.5||269.5||269.5||269.5||0
1637836010000|2021-11-25 10:26:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|7339
1637836020000|2021-11-25 10:27:00||269.2||269.3||269.3||269.2|440
1637836050000|2021-11-25 10:27:30||269.2||269.2||269.2||269.2|600
1637836060000|2021-11-25 10:27:40|269.3||269.3||269.3||269.3||0
1637836070000|2021-11-25 10:27:50||269.1||269.2||269.2||269.1|10450
1637836080000|2021-11-25 10:28:00|||||||||3000
1637836130000|2021-11-25 10:28:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|37512
1637836140000|2021-11-25 10:29:00||269.2||269.2||269.2||269.2|0
1637836180000|2021-11-25 10:29:40||269.3||269.3||269.3||269.3|0
1637836370000|2021-11-25 10:32:50||269.2||269.2||269.2||269.2|1489
1637836380000|2021-11-25 10:33:00|269.3||269.3||269.3||269.3||0
1637836390000|2021-11-25 10:33:10|||||||||900
1637836410000|2021-11-25 10:33:30||269.1||269.1||269.1||269.1|5200
1637836430000|2021-11-25 10:33:50||269.2||269.2||269.2||269.2|0
1637836440000|2021-11-25 10:34:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|14690
1637836450000|2021-11-25 10:34:10|269.5|269.4|269.5|269.3|269.5|269.4|269.4|269.3|10357
1637836460000|2021-11-25 10:34:20||269.4||269.4||269.4||269.4|0
1637836490000|2021-11-25 10:34:50||269.3||269.3||269.3||269.3|578
1637836500000|2021-11-25 10:35:00|269.4||269.4||269.4||269.4||0
1637836570000|2021-11-25 10:36:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|5214
1637836590000|2021-11-25 10:36:30|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|5165
1637836600000|2021-11-25 10:36:40||269.2||269.2||269.2||269.2|0
1637836640000|2021-11-25 10:37:20|269.4||269.3||269.4||269.3||15981
1637836650000|2021-11-25 10:37:30|||||||||1248
1637836660000|2021-11-25 10:37:40|||||||||1
1637836670000|2021-11-25 10:37:50|269.4|269.3|269.4|269.2|269.5|269.4|269.4|269.2|23982
1637836680000|2021-11-25 10:38:00||269.3||269.3||269.3||269.3|255
1637836690000|2021-11-25 10:38:10|||||||||7
1637836700000|2021-11-25 10:38:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|4
1637836720000|2021-11-25 10:38:40|||||||||47
1637836750000|2021-11-25 10:39:10||269.1||269.1||269.1||269.1|0
1637836770000|2021-11-25 10:39:30|269.2||269.2||269.2||269.2||0
1637836780000|2021-11-25 10:39:40|269.1|269|269.1|269|269.1|269|269.1|269|20215
1637836790000|2021-11-25 10:39:50|269.2||269.1||269.2||269.1||2500
1637836830000|2021-11-25 10:40:30||268.9||268.9||268.9||268.9|4400
1637836850000|2021-11-25 10:40:50|269||269||269||269||0
1637836860000|2021-11-25 10:41:00|269.1|269|269.1|269|269.1|269|269.1|269|4446
1637836870000|2021-11-25 10:41:10|269|268.9|269.1|268.9|269.1|268.9|269|268.9|2500
1637836880000|2021-11-25 10:41:20|269|268.8|269|268.9|269|268.9|269|268.8|41699
1637836890000|2021-11-25 10:41:30|269.1||269.1||269.1||269.1||3426
1637836910000|2021-11-25 10:41:50||269||269||269||269|0
1637836930000|2021-11-25 10:42:10|269.2|269.1|269.1|269|269.2|269.1|269.1|269|8570
1637836960000|2021-11-25 10:42:40|269|268.9|269.1|268.9|269.1|268.9|269|268.9|14786
1637836980000|2021-11-25 10:43:00|||||||||464
1637837020000|2021-11-25 10:43:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|22530
1637837060000|2021-11-25 10:44:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|3987
1637837070000|2021-11-25 10:44:30||269.1||269.1||269.1||269.1|1487
1637837180000|2021-11-25 10:46:20|269.4|269.2|269.4|269.3|269.4|269.3|269.4|269.2|11132
1637837190000|2021-11-25 10:46:30|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|6867
1637837340000|2021-11-25 10:49:00|269.6|269.4|269.6|269.5|269.6|269.5|269.6|269.4|6314
1637837350000|2021-11-25 10:49:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1484
1637837370000|2021-11-25 10:49:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5327
1637837390000|2021-11-25 10:49:50|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|5000
1637837510000|2021-11-25 10:51:50|269.7||269.7||269.7||269.7||0
1637837530000|2021-11-25 10:52:10|||||||||800
1637837550000|2021-11-25 10:52:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|4330
1637837590000|2021-11-25 10:53:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4984
1637837620000|2021-11-25 10:53:40|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|1595
1637837630000|2021-11-25 10:53:50||269.8||269.8||269.8||269.8|16108
1637837640000|2021-11-25 10:54:00||269.7||269.7||269.7||269.7|0
1637837670000|2021-11-25 10:54:30|270|269.8|270.1|269.9|270.1|270|270|269.8|21634
1637837730000|2021-11-25 10:55:30|270.2|270|270.2|270.1|270.2|270.1|270.1|270|10794
1637837740000|2021-11-25 10:55:40||270||270.1||270.1||270|0
1637837770000|2021-11-25 10:56:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|5021
1637837820000|2021-11-25 10:57:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2774
1637837840000|2021-11-25 10:57:20|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|2670
1637837850000|2021-11-25 10:57:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2500
1637837860000|2021-11-25 10:57:40|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.4|6603
1637837880000|2021-11-25 10:58:00|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|3774
1637837900000|2021-11-25 10:58:20|270.8||270.8||270.8||270.8||0
1637837910000|2021-11-25 10:58:30||270.7||270.7||270.7||270.7|0
1637837920000|2021-11-25 10:58:40|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|5355
1637837950000|2021-11-25 10:59:10|270.9|270.7|270.9|270.8|270.9|270.8|270.9|270.7|5212
1637837980000|2021-11-25 10:59:40|271|270.9|271|270.9|271|270.9|271|270.9|12260
1637838000000|2021-11-25 11:00:00|271.1|271|271.2|271|271.2|271|271.1|270.9|9723
1637838020000|2021-11-25 11:00:20||271.1||271.1||271.1||271|0
1637838030000|2021-11-25 11:00:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2536
1637838070000|2021-11-25 11:01:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|3175
1637838130000|2021-11-25 11:02:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|10498
1637838140000|2021-11-25 11:02:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|4710
1637838270000|2021-11-25 11:04:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2110
1637838280000|2021-11-25 11:04:40|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|6287
1637838290000|2021-11-25 11:04:50|||||||||500
1637838310000|2021-11-25 11:05:10|271.1|271|271.1|271|271.1|271|271.1|271|3626
1637838340000|2021-11-25 11:05:40|271|270.9|271|270.9|271|270.9|271|270.9|2559
1637838360000|2021-11-25 11:06:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2732
1637838420000|2021-11-25 11:07:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3928
1637838670000|2021-11-25 11:11:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|16504
1637838760000|2021-11-25 11:12:40||270.7||270.7||270.8||270.7|1142
1637838810000|2021-11-25 11:13:30|270.8||270.8||270.8||270.8||0
1637838820000|2021-11-25 11:13:40||270.6||270.7||270.7||270.6|0
1637838840000|2021-11-25 11:14:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|17
1637838870000|2021-11-25 11:14:30|||||||||2529
1637838900000|2021-11-25 11:15:00||270.5||270.6||270.6||270.5|2700
1637838960000|2021-11-25 11:16:00||270.5||270.5||270.5||270.5|6232
1637838980000|2021-11-25 11:16:20|270.6||270.6||270.6||270.6||0
1637838990000|2021-11-25 11:16:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1637839000000|2021-11-25 11:16:40|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|28239
1637839020000|2021-11-25 11:17:00|270.8|270.7|270.9|270.7|270.9|270.8|270.8|270.7|7689
1637839100000|2021-11-25 11:18:20||270.8||270.8||270.8||270.8|0
1637839150000|2021-11-25 11:19:10|271|270.9|271|270.9|271|270.9|271|270.9|5770
1637839180000|2021-11-25 11:19:40|||||||||481
1637839210000|2021-11-25 11:20:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3061
1637839220000|2021-11-25 11:20:20||270.7||270.7||270.8||270.7|0
1637839230000|2021-11-25 11:20:30||270.8||270.8||270.8||270.8|0
1637839260000|2021-11-25 11:21:00|271|270.9|271|270.9|271|270.9|270.9|270.9|2974
1637839310000|2021-11-25 11:21:50||270.8||270.8||270.8||270.8|3116
1637839330000|2021-11-25 11:22:10|270.9||270.9||270.9||270.9||0
1637839360000|2021-11-25 11:22:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2000
1637839380000|2021-11-25 11:23:00||270.6||270.6||270.6||270.6|0
1637839400000|2021-11-25 11:23:20|270.7||270.7||270.7||270.7||0
1637839430000|2021-11-25 11:23:50||270.5||270.6||270.6||270.5|0
1637839490000|2021-11-25 11:24:50|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|1996
1637839500000|2021-11-25 11:25:00||270.6||270.6||270.6||270.6|0
1637839510000|2021-11-25 11:25:10|||||||||1500
1637839530000|2021-11-25 11:25:30|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|9260
1637839560000|2021-11-25 11:26:00|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|11708
1637839570000|2021-11-25 11:26:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|3980
1637839580000|2021-11-25 11:26:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|15732
1637839590000|2021-11-25 11:26:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1159
1637839600000|2021-11-25 11:26:40|270.7||270.6||270.7||270.6||2500
1637839620000|2021-11-25 11:27:00|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|3236
1637839660000|2021-11-25 11:27:40|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|11071
1637839680000|2021-11-25 11:28:00|||||||||2150
1637839690000|2021-11-25 11:28:10|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|28995
1637839700000|2021-11-25 11:28:20|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|32500
1637839750000|2021-11-25 11:29:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1192
1637839800000|2021-11-25 11:30:00||270.2||270.3||270.3||270.2|3631
1637839840000|2021-11-25 11:30:40|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|16753
1637839850000|2021-11-25 11:30:50|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|288
1637839860000|2021-11-25 11:31:00||270.4||270.4||270.4||270.4|0
1637839880000|2021-11-25 11:31:20|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|6653
1637839890000|2021-11-25 11:31:30|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|11768
1637839900000|2021-11-25 11:31:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3078
1637840010000|2021-11-25 11:33:30|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|16607
1637840060000|2021-11-25 11:34:20|270.3||270.3||270.3||270.3||0
1637840070000|2021-11-25 11:34:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3372
1637840090000|2021-11-25 11:34:50||270||270||270||270|150
1637840100000|2021-11-25 11:35:00||270.1||270.1||270.1||270.1|0
1637840110000|2021-11-25 11:35:10||270||270||270||270|0
1637840140000|2021-11-25 11:35:40|270.1||270.1||270.1||270.1||0
1637840230000|2021-11-25 11:37:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|19076
1637840240000|2021-11-25 11:37:20|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|12217
1637840290000|2021-11-25 11:38:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|0
1637840320000|2021-11-25 11:38:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3181
1637840400000|2021-11-25 11:40:00|||||||||900
1637840410000|2021-11-25 11:40:10||270||270.1||270.1||270|0
1637840470000|2021-11-25 11:41:10|||||||||3436
1637840480000|2021-11-25 11:41:20|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|12056
1637840500000|2021-11-25 11:41:40|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|13415
1637840520000|2021-11-25 11:42:00|270.5||270.5||270.5||270.5||5863
1637840530000|2021-11-25 11:42:10|270.4|270.2|270.2|270.1|270.4|270.2|270.2|270.1|7625
1637840540000|2021-11-25 11:42:20|||||||||6915
1637840600000|2021-11-25 11:43:20|270.1|270|270.1|270|270.2|270|270.1|270|2972
1637840620000|2021-11-25 11:43:40||269.9||269.9||269.9||269.9|12019
1637840630000|2021-11-25 11:43:50|270||270||270||270||0
1637840690000|2021-11-25 11:44:50|270.1|270|270.2|270.1|270.2|270.1|270.1|270|25791
1637840700000|2021-11-25 11:45:00|270.1|270|270.2|270.1|270.2|270.1|270.1|270|7202
1637840910000|2021-11-25 11:48:30|||||||||378
1637840920000|2021-11-25 11:48:40||270||270||270||270|8767
1637840950000|2021-11-25 11:49:10|270.1||270.1||270.1||270.1||0
1637840960000|2021-11-25 11:49:20|270.2||270.1||270.2||270.1||0
1637840970000|2021-11-25 11:49:30|270.2||270.1||270.2||270.1||2665
1637841030000|2021-11-25 11:50:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|20264
1637841050000|2021-11-25 11:50:50|||||||||10890
1637841130000|2021-11-25 11:52:10|||||||||165
1637841160000|2021-11-25 11:52:40|270.1|270|270.1|270|270.1|270|270.1|270|3844
1637841210000|2021-11-25 11:53:30|270|269.9|270|269.9|270|269.9|270|269.9|4736
1637841340000|2021-11-25 11:55:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|8354
1637841360000|2021-11-25 11:56:00||269.7||269.7||269.7||269.7|0
1637841370000|2021-11-25 11:56:10|269.8||269.8||269.8||269.8||0
1637841380000|2021-11-25 11:56:20||269.6||269.6||269.6||269.6|1000
1637841390000|2021-11-25 11:56:30|269.7||269.7||269.7||269.7||0
1637841410000|2021-11-25 11:56:50|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.6|32827
1637841420000|2021-11-25 11:57:00|270|269.9|270|269.8|270|269.9|270|269.8|12515
1637841430000|2021-11-25 11:57:10||269.9||269.8||269.9||269.8|0
1637841460000|2021-11-25 11:57:40|269.9|269.9|269.8|269.7|269.9|269.9|269.8|269.7|5019
1637841510000|2021-11-25 11:58:30|269.9|269.8|270|269.8|270|269.9|269.9|269.8|8106
1637841520000|2021-11-25 11:58:40|269.9||269.9||269.9||269.9||0
1637841550000|2021-11-25 11:59:10|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|3374
1637841560000|2021-11-25 11:59:20|269.9||269.8||269.9||269.8||2542
1637841570000|2021-11-25 11:59:30|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|22526
1637841600000|2021-11-25 12:00:00|||||||||1
1637841660000|2021-11-25 12:01:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6999
1637841670000|2021-11-25 12:01:10|269.8||269.8||269.8||269.8||1484
1637841710000|2021-11-25 12:01:50|||||||||3000
1637841720000|2021-11-25 12:02:00|269.9|269.7|270|269.9|270|269.9|269.9|269.7|20372
1637841780000|2021-11-25 12:03:00|270.1|270|270.1|270|270.2|270|270.1|270|3645
1637841800000|2021-11-25 12:03:20|270|269.9|270.1|269.9|270.1|270|270|269.9|4760
1637841860000|2021-11-25 12:04:20|270|270|270.1|269.9|270.1|270|270|269.9|3226
1637841870000|2021-11-25 12:04:30|270||270||270||270||0
1637841890000|2021-11-25 12:04:50||269.8||269.8||269.8||269.8|664
1637841920000|2021-11-25 12:05:20|269.9||270||270||269.9||0
1637841940000|2021-11-25 12:05:40|269.9||269.9||269.9||269.9||0
1637841960000|2021-11-25 12:06:00|270|269.9|270.1|269.9|270.1|270|270|269.9|11747
1637841980000|2021-11-25 12:06:20||270||270||270||270|0
1637842020000|2021-11-25 12:07:00|270.2||270.2||270.2||270.2||0
1637842100000|2021-11-25 12:08:20|270.1|269.9|270|269.9|270.1|269.9|270|269.9|5152
1637842150000|2021-11-25 12:09:10||269.8||269.8||269.8||269.8|2749
1637842250000|2021-11-25 12:10:50|269.9||269.9||269.9||269.9||0
1637842270000|2021-11-25 12:11:10|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|7036
1637842280000|2021-11-25 12:11:20||269.8||269.8||269.8||269.7|9294
1637842330000|2021-11-25 12:12:10|270|269.9|270.1|269.9|270.1|270|270|269.9|8963
1637842340000|2021-11-25 12:12:20||270||270||270||270|0
1637842380000|2021-11-25 12:13:00|270|269.9|270.1|270|270.1|270|270|269.9|8623
1637842400000|2021-11-25 12:13:20|270|269.9|270|269.9|270.1|270|270|269.9|12210
1637842420000|2021-11-25 12:13:40|||||||||2695
1637842500000|2021-11-25 12:15:00|270.1|270|270.1|270|270.1|270|270.1|270|3076
1637842510000|2021-11-25 12:15:10|270|269.9|270|269.9|270.1|269.9|270|269.9|635
1637842520000|2021-11-25 12:15:20|270.1||270||270.1||270||0
1637842560000|2021-11-25 12:16:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2653
1637842590000|2021-11-25 12:16:30||269.7||269.7||269.7||269.7|2000
1637842750000|2021-11-25 12:19:10|269.8||269.8||269.8||269.8||0
1637842780000|2021-11-25 12:19:40|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|5033
1637842820000|2021-11-25 12:20:20|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1637842840000|2021-11-25 12:20:40|269.8|269.7|269.7|269.6|269.9|269.7|269.7|269.6|43861
1637842860000|2021-11-25 12:21:00||269.5||269.6||269.6||269.5|8065
1637842970000|2021-11-25 12:22:50|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.4|39033
1637842980000|2021-11-25 12:23:00|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|3030
1637843240000|2021-11-25 12:27:20|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|27256
1637843280000|2021-11-25 12:28:00|269.4||269.4||269.4||269.4||0
1637843370000|2021-11-25 12:29:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|15872
1637843400000|2021-11-25 12:30:00|||||||||1
1637843440000|2021-11-25 12:30:40|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|7285
1637843540000|2021-11-25 12:32:20|269.6|269.4|269.4|269.3|269.6|269.4|269.4|269.3|12787
1637843580000|2021-11-25 12:33:00|269.5|269.4|269.5|269.4|269.5|269.4|269.4|269.4|12720
1637843590000|2021-11-25 12:33:10|||||||||1143
1637843600000|2021-11-25 12:33:20|269.6|269.5|269.5|269.3|269.6|269.5|269.5|269.3|8212
1637843610000|2021-11-25 12:33:30||269.4||269.4||269.4||269.4|0
1637843650000|2021-11-25 12:34:10|||||||||2160
1637843660000|2021-11-25 12:34:20|269.6||269.5||269.6||269.5||2604
1637843670000|2021-11-25 12:34:30|269.6||269.6||269.6||269.6||0
1637843680000|2021-11-25 12:34:40|269.5||269.6||269.6||269.5||444
1637843750000|2021-11-25 12:35:50|269.7|269.5|269.7|269.5|269.7|269.6|269.6|269.5|8303
1637843870000|2021-11-25 12:37:50||269.6||269.6||269.6||269.6|0
1637843880000|2021-11-25 12:38:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4162
1637843890000|2021-11-25 12:38:10||269.4||269.5||269.5||269.4|4500
1637843910000|2021-11-25 12:38:30|||||||||104
1637844030000|2021-11-25 12:40:30|||||||||7810
1637844040000|2021-11-25 12:40:40|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|4372
1637844100000|2021-11-25 12:41:40|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|29100
1637844130000|2021-11-25 12:42:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6031
1637844190000|2021-11-25 12:43:10|||||||||1113
1637844230000|2021-11-25 12:43:50|||||||||107
1637844290000|2021-11-25 12:44:50|||||||||500
1637844300000|2021-11-25 12:45:00||269.4||269.5||269.5||269.4|0
1637844310000|2021-11-25 12:45:10|||||||||1113
1637844350000|2021-11-25 12:45:50||269.4||269.4||269.4||269.4|1000
1637844400000|2021-11-25 12:46:40|269.5||269.5||269.5||269.5||0
1637844430000|2021-11-25 12:47:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|5924
1637844480000|2021-11-25 12:48:00|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|23332
1637844490000|2021-11-25 12:48:10||269.4||269.3||269.4||269.3|0
1637844500000|2021-11-25 12:48:20||269.4||269.4||269.4||269.4|0
1637844590000|2021-11-25 12:49:50||269.3||269.3||269.3||269.3|0
1637844660000|2021-11-25 12:51:00|269.4|269.2|269.5|269.4|269.5|269.4|269.4|269.2|124835
1637844670000|2021-11-25 12:51:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2189
1637844720000|2021-11-25 12:52:00||269.4||269.4||269.4||269.4|8195
1637844730000|2021-11-25 12:52:10||269.5||269.4||269.5||269.4|2200
1637844740000|2021-11-25 12:52:20|269.5||269.5||269.5||269.5||0
1637844800000|2021-11-25 12:53:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|10875
1637844810000|2021-11-25 12:53:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|30237
1637845020000|2021-11-25 12:57:00|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|14
1637845030000|2021-11-25 12:57:10|269.5||269.5||269.5||269.5||0
1637845060000|2021-11-25 12:57:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|22103
1637845100000|2021-11-25 12:58:20|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|7123
1637845190000|2021-11-25 12:59:50|||||||||4634
1637845200000|2021-11-25 13:00:00||269.5||269.5||269.5||269.5|2730
1637845210000|2021-11-25 13:00:10|269.6|269.4|269.5|269.4|269.6|269.4|269.5|269.4|13029
1637845220000|2021-11-25 13:00:20|269.6||269.6||269.6||269.6||1484
1637845230000|2021-11-25 13:00:30|269.5||269.6||269.6||269.5||161
1637845240000|2021-11-25 13:00:40|269.5||269.5||269.5||269.5||0
1637845440000|2021-11-25 13:04:00|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|5589
1637845470000|2021-11-25 13:04:30||269.3||269.3||269.3||269.3|0
1637845480000|2021-11-25 13:04:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|840
1637845550000|2021-11-25 13:05:50|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|15788
1637845560000|2021-11-25 13:06:00|269.3||269.3||269.4||269.3||2526
1637845660000|2021-11-25 13:07:40|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|18534
1637845800000|2021-11-25 13:10:00|||||||||1000
1637845970000|2021-11-25 13:12:50|269.2|269.1|269.1|269|269.2|269.1|269.1|269|15030
1637845980000|2021-11-25 13:13:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|8925
1637846010000|2021-11-25 13:13:30|||||||||5
1637846070000|2021-11-25 13:14:30|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|20224
1637846090000|2021-11-25 13:14:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|13237
1637846100000|2021-11-25 13:15:00|||||||||1
1637846140000|2021-11-25 13:15:40|269.4||269.4||269.4||269.3||4935
1637846150000|2021-11-25 13:15:50|269.3||269.3||269.3||269.3||0
1637846230000|2021-11-25 13:17:10|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|14970
1637846240000|2021-11-25 13:17:20|269.4||269.4||269.4||269.4||0
1637846290000|2021-11-25 13:18:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|894
1637846300000|2021-11-25 13:18:20|||||||||2000
1637846330000|2021-11-25 13:18:50|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|2438
1637846340000|2021-11-25 13:19:00|269.4|269.4|269.5|269.3|269.5|269.4|269.4|269.3|1120
1637846410000|2021-11-25 13:20:10|269.4||269.4||269.4||269.4||0
1637846570000|2021-11-25 13:22:50|||||||||3960
1637846620000|2021-11-25 13:23:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|3530
1637846700000|2021-11-25 13:25:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|4712
1637846730000|2021-11-25 13:25:30|||||||||2471
1637846780000|2021-11-25 13:26:20|269.1|269|269.1|269|269.1|269.1|269.1|269|4826
1637846820000|2021-11-25 13:27:00|269.2|269.1|269.2|269|269.2|269.1|269.2|269|10100
1637846830000|2021-11-25 13:27:10|269.3|269.1|269.2|269.1|269.3|269.1|269.2|269.1|7630
1637846910000|2021-11-25 13:28:30|||||||||13477
1637847140000|2021-11-25 13:32:20|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|41653
1637847160000|2021-11-25 13:32:40|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|10790
1637847170000|2021-11-25 13:32:50||269.2||269.3||269.3||269.2|9649
1637847180000|2021-11-25 13:33:00||269.2||269.2||269.3||269.2|635
1637847250000|2021-11-25 13:34:10|269.3||269.3||269.3||269.3||0
1637847330000|2021-11-25 13:35:30|269.4||269.4||269.4||269.4||3462
1637847380000|2021-11-25 13:36:20|269.3||269.4||269.4||269.3||2838
1637847470000|2021-11-25 13:37:50|269.3|269.3|269.4|269.3|269.4|269.3|269.3|269.3|4641
1637847500000|2021-11-25 13:38:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|3986
1637847520000|2021-11-25 13:38:40|269.4||269.4||269.4||269.4||0
1637847560000|2021-11-25 13:39:20|269.3||269.3||269.3||269.3||0
1637847600000|2021-11-25 13:40:00|269.2|268.7|268.8|268.7|269.2|269.1|268.8|268.7|387500
1637847610000|2021-11-25 13:40:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|11712
1637847620000|2021-11-25 13:40:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|2500
1637847630000|2021-11-25 13:40:30|||||||||1200
1637847670000|2021-11-25 13:41:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|9701
1637847690000|2021-11-25 13:41:30|269||269||269||269||0
1637847840000|2021-11-25 13:44:00|268.9|268.7|268.8|268.7|268.9|268.7|268.8|268.7|10684
1637847880000|2021-11-25 13:44:40|268.9||268.8||268.9||268.8||0
1637847890000|2021-11-25 13:44:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|0
1637847900000|2021-11-25 13:45:00|||||||||9385
1637847920000|2021-11-25 13:45:20|269||269||269||269||4019
1637847940000|2021-11-25 13:45:40|268.9||268.9||268.9||268.9||0
1637847990000|2021-11-25 13:46:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|5164
1637848000000|2021-11-25 13:46:40|268.9||268.9||268.9||268.9||0
1637848020000|2021-11-25 13:47:00|||||||||1000
1637848030000|2021-11-25 13:47:10|268.8||268.8||268.8||268.8||0
1637848050000|2021-11-25 13:47:30|||||||||3153
1637848060000|2021-11-25 13:47:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|11374
1637848180000|2021-11-25 13:49:40|269||269||269||269||4657
1637848230000|2021-11-25 13:50:30|269.1|268.9|269.1|269|269.1|269|269.1|268.9|8617
1637848240000|2021-11-25 13:50:40|269.2|269.1|269.1|269|269.2|269.1|269.1|269|8494
1637848250000|2021-11-25 13:50:50|269|268.9|269.1|268.9|269.1|268.9|269|268.9|5569
1637848260000|2021-11-25 13:51:00||269||268.9||269||268.9|2500
1637848270000|2021-11-25 13:51:10||269||269||269||269|0
1637848350000|2021-11-25 13:52:30|269|268.9|268.9|268.8|269|268.9|268.9|268.8|15784
1637848400000|2021-11-25 13:53:20||268.7||268.8||268.8||268.7|8859
1637848640000|2021-11-25 13:57:20||268.7||268.8||268.8||268.7|7257
1637848800000|2021-11-25 14:00:00|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|19915
1637848830000|2021-11-25 14:00:30||268.7||268.7||268.8||268.7|7500
1637848880000|2021-11-25 14:01:20|||||||||543
1637848900000|2021-11-25 14:01:40|268.8|268.6|268.8|268.7|268.8|268.7|268.7|268.6|52248
1637848910000|2021-11-25 14:01:50|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|1132
1637848930000|2021-11-25 14:02:10||268.7||268.7||268.7||268.7|0
1637848980000|2021-11-25 14:03:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|3804
1637849000000|2021-11-25 14:03:20|||||||||2105
1637849020000|2021-11-25 14:03:40|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|19749
1637849050000|2021-11-25 14:04:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|14578
1637849110000|2021-11-25 14:05:10|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|8153
1637849160000|2021-11-25 14:06:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|9630
1637849170000|2021-11-25 14:06:10|269|268.9|269.1|268.9|269.1|268.9|269|268.9|15884
1637849180000|2021-11-25 14:06:20|269||269||269||269||0
1637849190000|2021-11-25 14:06:30|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|8587
1637849200000|2021-11-25 14:06:40|268.8|268.7|268.8|268.7|268.8|268.8|268.8|268.7|11025
1637849210000|2021-11-25 14:06:50|||||||||4900
1637849220000|2021-11-25 14:07:00|268.7|268.6|268.7|268.6|268.7|268.7|268.7|268.6|5855
1637849280000|2021-11-25 14:08:00|268.6|268.5|268.7|268.5|268.7|268.6|268.6|268.5|7570
1637849290000|2021-11-25 14:08:10|268.6||268.6||268.6||268.6||0
1637849350000|2021-11-25 14:09:10|268.5|268.4|268.5|268.4|268.6|268.5|268.5|268.4|15385
1637849360000|2021-11-25 14:09:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|14638
1637849500000|2021-11-25 14:11:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|15698
1637849570000|2021-11-25 14:12:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|25156
1637849640000|2021-11-25 14:14:00|||||||||90
1637849680000|2021-11-25 14:14:40|||||||||1500
1637849780000|2021-11-25 14:16:20|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|10793
1637849800000|2021-11-25 14:16:40|||||||||684
1637849850000|2021-11-25 14:17:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|446
1637849880000|2021-11-25 14:18:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|6887
1637849930000|2021-11-25 14:18:50|268.9||268.9||268.9||268.9||0
1637849940000|2021-11-25 14:19:00|268.8||268.8||268.8||268.8||0
1637849970000|2021-11-25 14:19:30|||||||||1864
1637850030000|2021-11-25 14:20:30|||||||||3152
1637850040000|2021-11-25 14:20:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|23443
1637850050000|2021-11-25 14:20:50||268.7||268.8||268.8||268.7|1242
1637850090000|2021-11-25 14:21:30|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|5223
1637850100000|2021-11-25 14:21:40|||||||||8760
1637850110000|2021-11-25 14:21:50||268.7||268.7||268.7||268.7|1199
1637850140000|2021-11-25 14:22:20||268.8||268.8||268.8||268.8|0
1637850150000|2021-11-25 14:22:30||268.7||268.7||268.7||268.7|7642
1637850230000|2021-11-25 14:23:50|269|268.8|268.9|268.8|269|268.9|268.9|268.8|23888
1637850390000|2021-11-25 14:26:30||268.7||268.7||268.8||268.7|13368
1637850420000|2021-11-25 14:27:00|268.8||268.8||268.8||268.8||0
1637850430000|2021-11-25 14:27:10||268.6||268.6||268.6||268.6|5394
1637850570000|2021-11-25 14:29:30||268.7||268.7||268.7||268.7|0
1637850600000|2021-11-25 14:30:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|29841
1637850640000|2021-11-25 14:30:40|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3479
1637850720000|2021-11-25 14:32:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|4602
1637850820000|2021-11-25 14:33:40|||||||||3000
1637850910000|2021-11-25 14:35:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|11267
1637850950000|2021-11-25 14:35:50|||||||||2653
1637850990000|2021-11-25 14:36:30|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|21533
1637851000000|2021-11-25 14:36:40||268.6||268.6||268.6||268.6|0
1637851010000|2021-11-25 14:36:50|268.8||268.8||268.8||268.8||4602
1637851020000|2021-11-25 14:37:00|268.7||268.7||268.7||268.7||0
1637851070000|2021-11-25 14:37:50||268.5||268.6||268.6||268.5|7575
1637851110000|2021-11-25 14:38:30|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|2584
1637851130000|2021-11-25 14:38:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|7389
1637851180000|2021-11-25 14:39:40|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|1490
1637851190000|2021-11-25 14:39:50||268.7||268.7||268.7||268.7|0
1637851220000|2021-11-25 14:40:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|4294
1637851340000|2021-11-25 14:42:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|29787
1637851390000|2021-11-25 14:43:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|3466
1637851440000|2021-11-25 14:44:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|15801
1637851450000|2021-11-25 14:44:10|||||||||750
1637851510000|2021-11-25 14:45:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|7131
1637851600000|2021-11-25 14:46:40|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|9210
1637851640000|2021-11-25 14:47:20|268.9||268.9||268.9||268.9||4716
1637851700000|2021-11-25 14:48:20|268.8|268.8|268.8|268.7|268.8|268.8|268.8|268.7|2500
1637851710000|2021-11-25 14:48:30|||||||||186
1637851740000|2021-11-25 14:49:00|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.8|6976
1637851750000|2021-11-25 14:49:10|||||||||248
1637851790000|2021-11-25 14:49:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|42515
1637851810000|2021-11-25 14:50:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|26004
1637851820000|2021-11-25 14:50:20|||||||||3152
1637851850000|2021-11-25 14:50:50|269|268.9|269.1|269|269.1|269|269|268.9|25283
1637851910000|2021-11-25 14:51:50||268.9||268.9||268.9||268.9|1585
1637851940000|2021-11-25 14:52:20|269||269||269.1||269||2395
1637852000000|2021-11-25 14:53:20|269.1|269|269.1|269|269.1|269|269.1|269|20880
1637852110000|2021-11-25 14:55:10|||||||||200
1637852170000|2021-11-25 14:56:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|4917
1637852180000|2021-11-25 14:56:20|269.3|269.2|269.3|269.2|269.3|269.2|269.2|269.1|8140
1637852240000|2021-11-25 14:57:20||269.1||269.1||269.1||269.1|5319
1637852250000|2021-11-25 14:57:30|269.4|269.2|269.4|269.2|269.4|269.2|269.3|269.2|21412
1637852290000|2021-11-25 14:58:10||269.3||269.3||269.3||269.3|0
1637852320000|2021-11-25 14:58:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3260
1637852330000|2021-11-25 14:58:50||269.3||269.4||269.4||269.3|13601
1637852370000|2021-11-25 14:59:30|||||||||2379
1637852400000|2021-11-25 15:00:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|28856
1637852410000|2021-11-25 15:00:10|269.7||269.7||269.7||269.7||3907
1637852430000|2021-11-25 15:00:30|||||||||1
1637852490000|2021-11-25 15:01:30||269.6||269.6||269.6||269.6|0
1637852510000|2021-11-25 15:01:50|269.6|269.5|269.3|269.2|269.6|269.5|269.3|269.2|64508
1637852520000|2021-11-25 15:02:00|269.4||269.3||269.4||269.3||8817
1637852530000|2021-11-25 15:02:10|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|4446
1637852570000|2021-11-25 15:02:50||269.3||269.2||269.3||269.2|4566
1637852580000|2021-11-25 15:03:00|269.3||269.3||269.3||269.3||0
1637852590000|2021-11-25 15:03:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|5588
1637852640000|2021-11-25 15:04:00|269.1|269|269.1|269|269.1|269|269.1|269|10521
1637852660000|2021-11-25 15:04:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|9781
1637852700000|2021-11-25 15:05:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|4894
1637852740000|2021-11-25 15:05:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|1466
1637852750000|2021-11-25 15:05:50|269.1|269|269.1|269|269.1|269|269.1|269|11735
1637852770000|2021-11-25 15:06:10|269|268.9|269.1|269|269.1|269|269|268.9|19507
1637852890000|2021-11-25 15:08:10|269|268.9|269|268.9|269|268.9|269|268.9|9893
1637852900000|2021-11-25 15:08:20|269.1|269|269|268.9|269.1|269|269|268.9|1487
1637852920000|2021-11-25 15:08:40|269.1|269|269.1|269|269.1|269|269.1|269|5795
1637852930000|2021-11-25 15:08:50|||||||||7994
1637852960000|2021-11-25 15:09:20|269|268.9|269.1|269|269.1|269|269|268.9|5006
1637853030000|2021-11-25 15:10:30|269|268.9|269|268.9|269|268.9|269|268.9|1487
1637853120000|2021-11-25 15:12:00|||||||||8802
1637853130000|2021-11-25 15:12:10|269.1||269||269.1||269||0
1637853140000|2021-11-25 15:12:20|269.1|269|269.1|268.9|269.1|269|269.1|268.9|2500
1637853150000|2021-11-25 15:12:30||269||269||269||269|0
1637853230000|2021-11-25 15:13:50|269|268.9|269|268.9|269|268.9|269|268.9|7639
1637853280000|2021-11-25 15:14:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|4230
1637853480000|2021-11-25 15:18:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|6782
1637853530000|2021-11-25 15:18:50|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|26260
1637853540000|2021-11-25 15:19:00||268.6||268.6||268.6||268.6|0
1637853550000|2021-11-25 15:19:10||268.5||268.6||268.6||268.5|6100
1637853560000|2021-11-25 15:19:20||268.5||268.6||268.6||268.5|3034
1637853570000|2021-11-25 15:19:30|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|2124
1637853580000|2021-11-25 15:19:40|||||||||717
1637853620000|2021-11-25 15:20:20|268.7|268.6|268.8|268.6|268.8|268.7|268.7|268.6|56137
1637853630000|2021-11-25 15:20:30|268.9|268.7|268.9|268.7|268.9|268.8|268.9|268.7|6430
1637853650000|2021-11-25 15:20:50|268.8|268.6|268.8|268.6|268.8|268.6|268.7|268.6|3310
1637853660000|2021-11-25 15:21:00|268.7|268.7|268.8|268.7|268.8|268.7|268.7|268.6|2690
1637853670000|2021-11-25 15:21:10|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|27053
1637853680000|2021-11-25 15:21:20|268.9||268.9||268.9||268.9||7371
1637853690000|2021-11-25 15:21:30||268.8||268.8||268.8||268.8|0
1637853750000|2021-11-25 15:22:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3302
1637853760000|2021-11-25 15:22:40||268.6||268.7||268.7||268.6|0
1637853790000|2021-11-25 15:23:10||268.6||268.6||268.6||268.6|5600
1637853800000|2021-11-25 15:23:20||268.7||268.7||268.7||268.7|0
1637853850000|2021-11-25 15:24:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|1488
1637853970000|2021-11-25 15:26:10|269|268.9|269|268.9|269|268.9|269|268.9|14722
1637853980000|2021-11-25 15:26:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|5639
1637854020000|2021-11-25 15:27:00|||||||||2000
1637854030000|2021-11-25 15:27:10|269|268.9|268.9|268.8|269|268.9|268.9|268.8|10632
1637854130000|2021-11-25 15:28:50|268.8|268.6|268.9|268.7|268.9|268.8|268.8|268.6|57956
1637854140000|2021-11-25 15:29:00||268.8||268.8||268.8||268.8|0
1637854270000|2021-11-25 15:31:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|40
1637854340000|2021-11-25 15:32:20|268.7|268.5|268.8|268.7|268.8|268.7|268.7|268.5|64076
1637854350000|2021-11-25 15:32:30|268.9|268.8|268.9|268.7|268.9|268.8|268.9|268.7|27787
1637854400000|2021-11-25 15:33:20|269|268.8|268.9|268.8|269|268.8|268.9|268.8|30826
1637854410000|2021-11-25 15:33:30|269||269||269||269||6785
1637854480000|2021-11-25 15:34:40|269.1|268.9|269|268.9|269.1|269|269|268.9|21434
1637854490000|2021-11-25 15:34:50||268.8||268.9||268.9||268.8|6722
1637854500000|2021-11-25 15:35:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|952
1637854530000|2021-11-25 15:35:30|269|268.9|269|268.9|269|268.9|269|268.9|3383
1637854540000|2021-11-25 15:35:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|8596
1637854590000|2021-11-25 15:36:30|269|268.9|268.9|268.8|269|268.9|268.9|268.8|21506
1637854600000|2021-11-25 15:36:40|||||||||2
1637854660000|2021-11-25 15:37:40|269|268.9|269|268.9|269|268.9|269|268.9|14744
1637854680000|2021-11-25 15:38:00|269.1|269|269.1|269|269.1|269|269|268.9|11732
1637854690000|2021-11-25 15:38:10|269|268.9|269|268.9|269|268.9|269|268.9|2
1637854700000|2021-11-25 15:38:20|||||||||3
1637854710000|2021-11-25 15:38:30|269.1|269|269.1|269|269.1|269|269.1|269|5784
1637854720000|2021-11-25 15:38:40|269|268.9|269.1|268.9|269.1|268.9|269|268.9|1415
1637854770000|2021-11-25 15:39:30||269||269||269||269|0
1637854790000|2021-11-25 15:39:50|||||||||4
1637854800000|2021-11-25 15:40:00|269|268.9|269.1|269|269.1|269|269|268.9|11945
1637854980000|2021-11-25 15:43:00|269|268.9|269.1|268.9|269.1|268.9|269|268.9|7837
1637854990000|2021-11-25 15:43:10|269||269||269||269||0
1637855030000|2021-11-25 15:43:50|||||||||1000
1637855100000|2021-11-25 15:45:00|||||||||1
1637855140000|2021-11-25 15:45:40|268.9|268.8|269|268.9|269|268.9|268.9|268.8|28767
1637855180000|2021-11-25 15:46:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|12573
1637855300000|2021-11-25 15:48:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|14324
1637855390000|2021-11-25 15:49:50||268.6||268.7||268.7||268.6|19384
1637855400000|2021-11-25 15:50:00|268.9|268.8|268.9|268.7|268.9|268.8|268.9|268.7|40790
1637855410000|2021-11-25 15:50:10|268.8|268.6|268.8|268.7|268.8|268.7|268.8|268.6|3662
1637855430000|2021-11-25 15:50:30||268.6||268.6||268.7||268.6|0
1637855440000|2021-11-25 15:50:40||268.7||268.7||268.7||268.7|0
1637855460000|2021-11-25 15:51:00||268.6||268.6||268.7||268.6|7064
1637855470000|2021-11-25 15:51:10||268.7||268.7||268.7||268.7|0
1637855480000|2021-11-25 15:51:20||268.6||268.6||268.6||268.6|0
1637855490000|2021-11-25 15:51:30||268.7||268.6||268.7||268.6|5817
1637855510000|2021-11-25 15:51:50|268.7||268.7||268.7||268.7||0
1637855530000|2021-11-25 15:52:10|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|6509
1637855600000|2021-11-25 15:53:20||268.7||268.7||268.7||268.7|0
1637855680000|2021-11-25 15:54:40|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|40993
1637855720000|2021-11-25 15:55:20|||||||||3672
1637855780000|2021-11-25 15:56:20|||||||||1000
1637855860000|2021-11-25 15:57:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|5275
1637855880000|2021-11-25 15:58:00|||||||||1613
1637855950000|2021-11-25 15:59:10|268.8|268.7|268.8|268.6|268.8|268.7|268.7|268.6|24322
1637855980000|2021-11-25 15:59:40||268.7||268.7||268.7||268.7|0
1637855990000|2021-11-25 15:59:50|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|14135
1637856000000|2021-11-25 16:00:00||268.6||268.5||268.6||268.5|0
1637856010000|2021-11-25 16:00:10|268.6|268.6|268.6|268.5|268.6|268.6|268.6|268.5|953
1637856070000|2021-11-25 16:01:10|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|13800
1637856090000|2021-11-25 16:01:30|||||||||909
1637856100000|2021-11-25 16:01:40|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|8862
1637856120000|2021-11-25 16:02:00|268.5|268.5|268.6|268.4|268.6|268.5|268.5|268.4|18898
1637856140000|2021-11-25 16:02:20||268.5||268.5||268.5||268.5|0
1637856160000|2021-11-25 16:02:40|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|35688
1637856190000|2021-11-25 16:03:10||268.6||268.6||268.6||268.6|9125
1637856210000|2021-11-25 16:03:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|8001
1637856230000|2021-11-25 16:03:50|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|5604
1637856240000|2021-11-25 16:04:00|268.7||268.7||268.7||268.7||0
1637856280000|2021-11-25 16:04:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|3290
1637856290000|2021-11-25 16:04:50||268.4||268.5||268.5||268.4|10769
1637856370000|2021-11-25 16:06:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|27582
1637856440000|2021-11-25 16:07:20|||||||||2171
1637856450000|2021-11-25 16:07:30|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|0
1637856480000|2021-11-25 16:08:00|||||||||2
1637856500000|2021-11-25 16:08:20|||||||||25
1637856530000|2021-11-25 16:08:50|268.9|268.7|268.8|268.7|268.9|268.7|268.8|268.7|18365
1637856560000|2021-11-25 16:09:20|||||||||6099
1637856570000|2021-11-25 16:09:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|3389
1637856590000|2021-11-25 16:09:50||268.7||268.7||268.7||268.7|1489
1637856600000|2021-11-25 16:10:00||268.8||268.8||268.8||268.8|0
1637856890000|2021-11-25 16:14:50||268.7||268.8||268.8||268.7|4359
1637856900000|2021-11-25 16:15:00|||||||||944
1637856990000|2021-11-25 16:16:30|||||||||958
1637857040000|2021-11-25 16:17:20|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|21485
1637857090000|2021-11-25 16:18:10|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.6|22049
1637857260000|2021-11-25 16:21:00|||||||||491
1637857330000|2021-11-25 16:22:10|269||268.9||269||268.9||0
1637857370000|2021-11-25 16:22:50|||||||||1000
1637857390000|2021-11-25 16:23:10|269|268.8|269|268.8|269.1|268.8|269|268.8|1896
1637857430000|2021-11-25 16:23:50||268.7||268.7||268.7||268.7|1430
1637857500000|2021-11-25 16:25:00||268.9||268.8||268.9||268.8|0
1637857510000|2021-11-25 16:25:10|||||||||1
1637857520000|2021-11-25 16:25:20|||||||||198
1637857530000|2021-11-25 16:25:30|||||||||40
1637857620000|2021-11-25 16:27:00||268.7||268.7||268.7||268.7|5044
1637857630000|2021-11-25 16:27:10|268.9||268.9||269||268.9||0
1637857640000|2021-11-25 16:27:20|269||269||269||269||0
1637857650000|2021-11-25 16:27:30|268.9||268.9||268.9||268.9||0
1637857660000|2021-11-25 16:27:40|||||||||235
1637857670000|2021-11-25 16:27:50|269|268.8|269|268.8|269|268.8|269|268.8|1488
1637857730000|2021-11-25 16:28:50|269.1|268.9|269.1|268.9|269.1|268.9|269.1|268.9|925
1637857770000|2021-11-25 16:29:30|||||||||1200
1637857780000|2021-11-25 16:29:40||268.8||268.8||268.8||268.8|1487
1637857790000|2021-11-25 16:29:50|269|268.7|268.9|268.6|269|268.7|268.9|268.6|1333
1637913610000|2021-11-26 08:00:10|264.1|263.5|264.1|263.6|264.2|263.6|263.7|263.5|217335
1637913620000|2021-11-26 08:00:20|264.2|263.5|264.3|263.8|264.5|264.1|263.5|263.1|19190
1637913630000|2021-11-26 08:00:30|264.4|263.9|264|263.5|264.7|264.2|263.9|263.5|14090
1637913650000|2021-11-26 08:00:50|263.9|263.3|263.6|263.2|263.9|263.4|263.6|263.2|5500
1637913660000|2021-11-26 08:01:00|263.7|263.3|263.5|263.2|263.8|263.3|263.5|263.2|381
1637913690000|2021-11-26 08:01:30||263.3||263.2||263.3||263.2|1000
1637913700000|2021-11-26 08:01:40|263.4||263.5||263.5||263.4||0
1637913710000|2021-11-26 08:01:50|263.4|263.1|263.4|263.2|263.5|263.2|263.4|263.1|5647
1637913720000|2021-11-26 08:02:00||263.1||263.2||263.2||263.1|2561
1637913730000|2021-11-26 08:02:10|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.2|2670
1637913740000|2021-11-26 08:02:20||263.2||263.2||263.2||263.2|0
1637913750000|2021-11-26 08:02:30|263.4||263.4||263.5||263.4||0
1637913760000|2021-11-26 08:02:40|263.3|263.1|263.3|263.2|263.3|263.2|263.3|263.1|7557
1637913770000|2021-11-26 08:02:50|||||||||1000
1637913780000|2021-11-26 08:03:00|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263|40602
1637913790000|2021-11-26 08:03:10|||||||||755
1637913810000|2021-11-26 08:03:30|263.2|263|263.2|263.1|263.3|263.1|263.2|263|6181
1637913820000|2021-11-26 08:03:40||263||263.1||263.1||263|4496
1637913830000|2021-11-26 08:03:50||263||263.1||263.1||263|5361
1637913840000|2021-11-26 08:04:00||263||263.1||263.1||263|25211
1637913850000|2021-11-26 08:04:10||263||263.1||263.1||263|38500
1637913860000|2021-11-26 08:04:20|263.1|263|263.2|263|263.3|263.2|263.1|262.9|45487
1637913880000|2021-11-26 08:04:40|263.3|263.2|263.4|263.2|263.5|263.3|263.3|263.2|12460
1637913890000|2021-11-26 08:04:50||263.1||263.2||263.2||263.1|15411
1637913900000|2021-11-26 08:05:00|263.3|263|263.1|263|263.3|263|263.1|262.8|68584
1637913910000|2021-11-26 08:05:10|263|262.9|262.8|262.6|263|263|262.8|262.5|31187
1637913920000|2021-11-26 08:05:20|262.9|262.5|263|262.6|263|262.8|262.8|262.5|39087
1637913930000|2021-11-26 08:05:30|262.9|262.5|262.9|262.6|262.9|262.6|262.8|262.5|2500
1637913940000|2021-11-26 08:05:40|262.8|262.5|262.7|262.3|262.8|262.5|262.5|262.2|9875
1637913950000|2021-11-26 08:05:50|262.8|262.4|262.8|262.5|262.8|262.5|262.8|262.4|8197
1637913960000|2021-11-26 08:06:00|262.7|262.4|263.2|262.8|263.2|262.8|262.7|262.4|24257
1637913970000|2021-11-26 08:06:10|263.3|262.9|263.4|263|263.4|263|263.3|262.9|2376
1637913980000|2021-11-26 08:06:20|263.3||263.3||263.3||263.3||0
1637913990000|2021-11-26 08:06:30|263.4|263.1|263.4|263.1|263.5|263.1|263.4|263.1|18940
1637914010000|2021-11-26 08:06:50|263.5|263.2|263.6|263.3|263.6|263.3|263.5|263.2|310
1637914020000|2021-11-26 08:07:00|263.5|263.2|263.9|263.5|263.9|263.5|263.5|263.1|28818
1637914040000|2021-11-26 08:07:20||263.6||263.7||263.7||263.6|0
1637914050000|2021-11-26 08:07:30|263.8|263.5|263.8|263.4|263.8|263.5|263.8|263.4|0
1637914060000|2021-11-26 08:07:40|263.7|263.3|263.7|263.4|263.8|263.4|263.6|263.2|8195
1637914070000|2021-11-26 08:07:50|263.6|263.2|263.6|263.4|263.6|263.4|263.4|263.2|4503
1637914080000|2021-11-26 08:08:00|263.5|263.2|263.4|263.2|263.5|263.2|263.3|263.1|14298
1637914090000|2021-11-26 08:08:10|263.3|263.1|263.4|263.1|263.4|263.1|263.3|263.1|1895
1637914100000|2021-11-26 08:08:20||263.2||263.1||263.2||263.1|0
1637914120000|2021-11-26 08:08:40|263.3|263|263.2|263|263.4|263|263.1|262.9|12192
1637914130000|2021-11-26 08:08:50|263.3|263.1|263.4|263.1|263.4|263.1|263.3|263.1|3136
1637914140000|2021-11-26 08:09:00|263.5|263.2|263.8|263.5|263.8|263.5|263.5|263.2|10039
1637914150000|2021-11-26 08:09:10|263.7|263.4|263.6|263.4|263.8|263.5|263.6|263.4|10232
1637914160000|2021-11-26 08:09:20|||||||||1574
1637914170000|2021-11-26 08:09:30|263.7|263.6|263.6|263.4|263.8|263.6|263.6|263.4|27634
1637914180000|2021-11-26 08:09:40|263.7|263.5|263.8|263.4|263.8|263.5|263.7|263.4|1479
1637914190000|2021-11-26 08:09:50||263.5||263.5||263.5||263.5|0
1637914200000|2021-11-26 08:10:00||263.4||263.4||263.4||263.4|800
1637914220000|2021-11-26 08:10:20|263.9|263.8|263.5|263.2|263.9|263.8|263.4|263.2|55730
1637914230000|2021-11-26 08:10:30|263.6|263.3|263.5|263.3|263.7|263.4|263.5|263.2|7850
1637914240000|2021-11-26 08:10:40|263.7|263.4|263.7|263.4|263.7|263.4|263.7|263.4|728
1637914250000|2021-11-26 08:10:50|263.6|263.5|264|263.6|264|263.6|263.6|263.5|5574
1637914260000|2021-11-26 08:11:00|263.9||263.9||263.9||263.9||0
1637914270000|2021-11-26 08:11:10|264|263.7|263.9|263.6|264|263.8|263.9|263.6|1637
1637914300000|2021-11-26 08:11:40||263.5||263.5||263.5||263.5|0
1637914310000|2021-11-26 08:11:50|263.8|263.4|263.5|263.3|263.8|263.4|263.4|263.2|5541
1637914320000|2021-11-26 08:12:00|263.4||263.5||263.5||263.4||1000
1637914330000|2021-11-26 08:12:10|263.4|263.2|263.4|263.1|263.4|263.2|263.3|263|5061
1637914340000|2021-11-26 08:12:20|263.3|263.2|263.3|263.1|263.4|263.2|263.3|263.1|3373
1637914350000|2021-11-26 08:12:30|263.4|263.2|263.2|263|263.4|263.2|263.2|263|6282
1637914360000|2021-11-26 08:12:40|263.3|262.9|263.2|263|263.3|263.1|263.1|262.9|16231
1637914370000|2021-11-26 08:12:50|263.3|263.1|263.3|263.1|263.3|263.1|263.3|263.1|0
1637914380000|2021-11-26 08:13:00|263.2|263|263.2|262.9|263.3|263|263.2|262.9|6485
1637914390000|2021-11-26 08:13:10|263.1|263|263.1|262.9|263.1|263|263.1|262.9|0
1637914400000|2021-11-26 08:13:20||263||262.9||263||262.9|0
1637914410000|2021-11-26 08:13:30|263|262.8|262.9|262.7|263|262.9|262.8|262.7|22453
1637914420000|2021-11-26 08:13:40|263|262.8|263|262.7|263|262.8|263|262.7|3105
1637914430000|2021-11-26 08:13:50|262.9|262.6|262.7|262.5|263|262.6|262.6|262.5|6399
1637914460000|2021-11-26 08:14:20|262.8|262.6|263.3|263|263.3|263|262.8|262.6|11711
1637914470000|2021-11-26 08:14:30|263.4|263.1|263.4|263.2|263.4|263.2|263.2|263|5377
1637914480000|2021-11-26 08:14:40|263.3|263.1|263.3|263.1|263.3|263.2|263.3|263.1|11241
1637914490000|2021-11-26 08:14:50|263.2|263|263.2|263|263.2|263.1|263.2|263|7484
1637914500000|2021-11-26 08:15:00|263.1|262.9|262.8|262.6|263.1|262.9|262.8|262.6|21211
1637914510000|2021-11-26 08:15:10|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|2500
1637914530000|2021-11-26 08:15:30|262.6|262.4|262.5|262.3|262.6|262.4|262.5|262.2|2244
1637914540000|2021-11-26 08:15:40|262.6|262.4|262.6|262.4|262.6|262.5|262.6|262.4|2970
1637914550000|2021-11-26 08:15:50|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1637914570000|2021-11-26 08:16:10|262.6|262.4|262.4|262.2|262.6|262.4|262.3|262.2|14820
1637914580000|2021-11-26 08:16:20|262.5|262.3|262.5|262.2|262.5|262.4|262.5|262.2|8380
1637914590000|2021-11-26 08:16:30|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.1|16878
1637914600000|2021-11-26 08:16:40|262.2|262.1|262.2|262|262.2|262.1|262.1|262|4759
1637914610000|2021-11-26 08:16:50|262.1|261.9|262.2|262|262.3|262.1|262|261.8|72342
1637914620000|2021-11-26 08:17:00|262.3|262.1|262.2|262|262.5|262.2|262.2|262|59166
1637914630000|2021-11-26 08:17:10|262.3|262.1|262.4|262.2|262.4|262.3|262.3|262.1|16688
1637914640000|2021-11-26 08:17:20|262.5|262.3|262.5|262.3|262.5|262.3|262.4|262.2|613
1637914650000|2021-11-26 08:17:30|262.4|262.2|262.4|262.2|262.4|262.3|262.3|262.2|24677
1637914660000|2021-11-26 08:17:40|262.5|262.3|262.6|262.3|262.6|262.3|262.5|262.3|1906
1637914670000|2021-11-26 08:17:50|262.5|262.4|262.6|262.4|262.7|262.5|262.5|262.3|12300
1637914680000|2021-11-26 08:18:00|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1637914690000|2021-11-26 08:18:10|262.4|262.2|262.5|262.3|262.5|262.3|262.3|262.1|21802
1637914700000|2021-11-26 08:18:20|262.4|262.4|262.7|262.4|262.7|262.5|262.4|262.3|33906
1637914710000|2021-11-26 08:18:30|262.6|262.5|262.6|262.4|262.6|262.5|262.4|262.3|2500
1637914720000|2021-11-26 08:18:40|262.5|262.3|262.4|262.3|262.5|262.4|262.3|262.2|22014
1637914730000|2021-11-26 08:18:50|262.3|262.2|262.5|262.3|262.5|262.3|262.2|262.1|8122
1637914740000|2021-11-26 08:19:00|262.6|262.4|262.8|262.6|262.8|262.6|262.6|262.4|5932
1637914750000|2021-11-26 08:19:10|262.7|262.5|262.7|262.5|262.8|262.5|262.7|262.5|0
1637914760000|2021-11-26 08:19:20|262.6|262.6|262.5|262.3|262.6|262.6|262.5|262.3|2018
1637914770000|2021-11-26 08:19:30|262.4||262.5||262.5||262.4||0
1637914780000|2021-11-26 08:19:40|262.4|262.2|262.3|262.1|262.4|262.3|262.3|262.1|1077
1637914790000|2021-11-26 08:19:50|262.2|262.2|262.2|262.1|262.3|262.2|262.2|262|4941
1637914800000|2021-11-26 08:20:00|262.3||262.3||262.3||262.3||0
1637914810000|2021-11-26 08:20:10|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.1|4739
1637914820000|2021-11-26 08:20:20|262.5|262.3|262.6|262.4|262.6|262.4|262.4|262.2|7411
1637914830000|2021-11-26 08:20:30||262.5||262.4||262.5||262.4|1182
1637914840000|2021-11-26 08:20:40|262.5|262.5|262.6|262.5|262.6|262.5|262.5|262.5|0
1637914850000|2021-11-26 08:20:50|262.5|262.4|262.5|262.3|262.6|262.4|262.5|262.3|5832
1637914860000|2021-11-26 08:21:00|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.3|6314
1637914870000|2021-11-26 08:21:10|262.5|262.3|262.5|262.4|262.6|262.4|262.5|262.3|0
1637914880000|2021-11-26 08:21:20|262.6|262.3|262.5|262.3|262.6|262.3|262.5|262.3|2719
1637914890000|2021-11-26 08:21:30|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|1200
1637914900000|2021-11-26 08:21:40||262.5||262.5||262.5||262.4|7421
1637914920000|2021-11-26 08:22:00|262.7|262.4|262.6|262.3|262.7|262.4|262.6|262.3|4656
1637914940000|2021-11-26 08:22:20|262.7|262.4|262.9|262.7|262.9|262.7|262.7|262.3|25183
1637914950000|2021-11-26 08:22:30|262.8|262.8|262.9|262.7|262.9|262.8|262.8|262.7|8421
1637914960000|2021-11-26 08:22:40|262.8|262.6|262.9|262.8|262.9|262.8|262.7|262.5|32979
1637914970000|2021-11-26 08:22:50|262.8|262.7|262.9|262.6|262.9|262.7|262.8|262.6|6121
1637914980000|2021-11-26 08:23:00|262.8|262.7|263|262.8|263|262.8|262.8|262.7|14273
1637914990000|2021-11-26 08:23:10|262.9|262.7|263|262.8|263|262.8|262.9|262.7|0
1637915000000|2021-11-26 08:23:20|262.9|262.7|262.8|262.6|262.9|262.8|262.8|262.6|0
1637915010000|2021-11-26 08:23:30||262.5||262.5||262.5||262.5|0
1637915020000|2021-11-26 08:23:40|262.7|262.4|262.6|262.5|262.7|262.5|262.6|262.4|270
1637915030000|2021-11-26 08:23:50|262.5|262.4|262.5|262.3|262.6|262.5|262.4|262.3|20384
1637915040000|2021-11-26 08:24:00|262.6|262.4|262.8|262.6|262.8|262.6|262.6|262.4|18938
1637915050000|2021-11-26 08:24:10|262.9|262.7|263.1|262.9|263.1|262.9|262.9|262.7|11852
1637915060000|2021-11-26 08:24:20|263|263|263.2|263|263.2|263|263|262.9|10617
1637915070000|2021-11-26 08:24:30|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1637915080000|2021-11-26 08:24:40|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1637915090000|2021-11-26 08:24:50|263.1|262.9|263.1|262.9|263.1|262.9|263|262.8|9715
1637915100000|2021-11-26 08:25:00|263|262.8|263|262.8|263|262.8|262.9|262.7|12714
1637915110000|2021-11-26 08:25:10|262.9|262.7|262.9|262.7|263|262.8|262.8|262.7|0
1637915120000|2021-11-26 08:25:20|262.8|262.6|263|262.8|263|262.8|262.8|262.6|3824
1637915130000|2021-11-26 08:25:30|263.1|262.9|263.1|262.9|263.1|263|263|262.9|2877
1637915140000|2021-11-26 08:25:40|263.2|263|263.2|263.1|263.2|263.1|263.2|263|10778
1637915150000|2021-11-26 08:25:50|263.1|263|263.1|262.9|263.2|263|263.1|262.9|1200
1637915160000|2021-11-26 08:26:00||262.8||262.9||262.9||262.8|0
1637915170000|2021-11-26 08:26:10|263.2|263|263.2|263|263.2|263.1|263.1|263|4938
1637915180000|2021-11-26 08:26:20||263.1||263||263.1||263|527
1637915190000|2021-11-26 08:26:30|263.1|262.9|263.2|263|263.2|263|263.1|262.9|6700
1637915220000|2021-11-26 08:27:00|263.3|263.1|263.2|263|263.3|263.2|263.2|263|5723
1637915230000|2021-11-26 08:27:10|263.1|262.9|263.1|262.9|263.1|262.9|263|262.9|2013
1637915240000|2021-11-26 08:27:20|263|263|263.2|263|263.2|263|263|263|2500
1637915250000|2021-11-26 08:27:30|263.3||263.3||263.3||263.3||0
1637915260000|2021-11-26 08:27:40|263.4|263.1|263.4|263.2|263.4|263.2|263.4|263.1|5101
1637915270000|2021-11-26 08:27:50|263.5|263.3|263.5|263.3|263.6|263.4|263.5|263.3|0
1637915280000|2021-11-26 08:28:00|263.6|263.4|263.5|263.3|263.6|263.4|263.5|263.3|2500
1637915290000|2021-11-26 08:28:10|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1637915300000|2021-11-26 08:28:20|263.5|263.3|263.6|263.4|263.6|263.4|263.5|263.3|1899
1637915310000|2021-11-26 08:28:30|263.5|263.3|263.5|263.3|263.6|263.4|263.5|263.3|0
1637915320000|2021-11-26 08:28:40|263.6|263.4|263.6|263.4|263.6|263.5|263.6|263.4|2500
1637915330000|2021-11-26 08:28:50|263.5||263.6||263.6||263.5||0
1637915340000|2021-11-26 08:29:00|263.5|263.3|263.6|263.4|263.6|263.4|263.5|263.3|1898
1637915350000|2021-11-26 08:29:10|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|9100
1637915360000|2021-11-26 08:29:20|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.6|6000
1637915370000|2021-11-26 08:29:30|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|0
1637915380000|2021-11-26 08:29:40|263.7|263.5|263.7|263.4|263.7|263.5|263.7|263.4|0
1637915390000|2021-11-26 08:29:50|263.6||263.6||263.6||263.6||1000
1637915400000|2021-11-26 08:30:00|263.5|263.3|263.6|263.4|263.6|263.4|263.5|263.3|100
1637915410000|2021-11-26 08:30:10|263.5|263.3|263.6|263.4|263.6|263.4|263.4|263.3|1891
1637915420000|2021-11-26 08:30:20|263.7|263.5|263.7|263.5|263.8|263.6|263.7|263.5|1898
1637915430000|2021-11-26 08:30:30|263.6|263.4|263.5|263.3|263.6|263.4|263.4|263.3|8942
1637915440000|2021-11-26 08:30:40|263.6|263.4|263.6|263.4|263.6|263.4|263.5|263.3|6411
1637915460000|2021-11-26 08:31:00|263.5|263.3|263.3|263.1|263.5|263.4|263.3|263.1|26430
1637915470000|2021-11-26 08:31:10|263.2|263|263.3|263.1|263.3|263.1|263.2|263|11386
1637915480000|2021-11-26 08:31:20|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.1|0
1637915490000|2021-11-26 08:31:30|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1637915500000|2021-11-26 08:31:40|263.6|263.4|263.7|263.5|263.7|263.5|263.6|263.4|0
1637915510000|2021-11-26 08:31:50|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|1899
1637915520000|2021-11-26 08:32:00|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|1897
1637915530000|2021-11-26 08:32:10|263.7|263.7|263.7|263.5|263.7|263.7|263.7|263.5|4100
1637915550000|2021-11-26 08:32:30|263.8|263.6|263.8|263.6|263.8|263.6|263.7|263.6|1518
1637915560000|2021-11-26 08:32:40|263.7|263.5|263.7|263.5|263.7|263.6|263.7|263.5|1523
1637915580000|2021-11-26 08:33:00|||||||||500
1637915590000|2021-11-26 08:33:10|263.8|263.6|263.8|263.7|263.9|263.7|263.8|263.6|4407
1637915600000|2021-11-26 08:33:20||263.6||263.7||263.7||263.6|2500
1637915610000|2021-11-26 08:33:30|263.7|263.6|263.7|263.5|263.7|263.7|263.7|263.5|6027
1637915630000|2021-11-26 08:33:50|263.8|263.6|263.7|263.5|263.8|263.6|263.7|263.5|0
1637915640000|2021-11-26 08:34:00|263.8||263.7||263.8||263.7||0
1637915650000|2021-11-26 08:34:10|263.8|263.4|263.6|263.4|263.8|263.4|263.5|263.4|18348
1637915660000|2021-11-26 08:34:20|263.5|263.5|263.6|263.4|263.6|263.5|263.5|263.4|1
1637915690000|2021-11-26 08:34:50|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|5322
1637915700000|2021-11-26 08:35:00||263.4||263.4||263.4||263.3|3908
1637915710000|2021-11-26 08:35:10||263.3||263.3||263.4||263.3|2521
1637915720000|2021-11-26 08:35:20||263.4||263.4||263.4||263.3|1264
1637915730000|2021-11-26 08:35:30||263.3||263.4||263.4||263.3|1914
1637915740000|2021-11-26 08:35:40|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.4|2833
1637915760000|2021-11-26 08:36:00|263.6|263.4|263.6|263.4|263.7|263.5|263.6|263.4|0
1637915770000|2021-11-26 08:36:10|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|10991
1637915780000|2021-11-26 08:36:20|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|13217
1637915790000|2021-11-26 08:36:30|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263.1|2415
1637915800000|2021-11-26 08:36:40|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|12185
1637915810000|2021-11-26 08:36:50||263.3||263.2||263.3||263.2|0
1637915820000|2021-11-26 08:37:00|263.5|263.3|263.6|263.4|263.7|263.5|263.5|263.3|27035
1637915830000|2021-11-26 08:37:10||263.5||263.5||263.5||263.4|2500
1637915840000|2021-11-26 08:37:20|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|18946
1637915850000|2021-11-26 08:37:30|263.6||263.6||263.6||263.5||370
1637915860000|2021-11-26 08:37:40|263.5||263.6||263.6||263.5||0
1637915880000|2021-11-26 08:38:00|263.7|263.5|264|263.8|264|263.8|263.7|263.5|15930
1637915890000|2021-11-26 08:38:10|263.9||263.9||263.9||263.9||0
1637915900000|2021-11-26 08:38:20|264|263.9|264|263.9|264|263.9|264|263.9|2013
1637915910000|2021-11-26 08:38:30|264.1|264|264.1|263.9|264.2|264|264.1|263.9|7013
1637915920000|2021-11-26 08:38:40|264.2|264|264.2|264|264.2|264|264.2|264|0
1637915930000|2021-11-26 08:38:50|264.1|263.9|264|263.8|264.1|263.9|263.9|263.8|15303
1637915940000|2021-11-26 08:39:00|264.1|263.9|264|263.8|264.1|263.9|263.9|263.8|25552
1637915950000|2021-11-26 08:39:10|264.1|263.9|263.9|263.7|264.1|263.9|263.8|263.7|16550
1637915960000|2021-11-26 08:39:20|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|0
1637915970000|2021-11-26 08:39:30|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|1195
1637915980000|2021-11-26 08:39:40|264|263.8|264|263.8|264|263.9|263.9|263.7|18921
1637915990000|2021-11-26 08:39:50|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|1628
1637916010000|2021-11-26 08:40:10|264|263.8|264|263.8|264|263.8|264|263.8|6645
1637916020000|2021-11-26 08:40:20|263.9|263.7|263.8|263.6|264|263.7|263.8|263.6|15234
1637916040000|2021-11-26 08:40:40|263.7|263.7|264.2|264|264.2|264|263.7|263.7|207875
1637916050000|2021-11-26 08:40:50|264.1|263.9|264.1|263.9|264.1|264|264.1|263.9|0
1637916060000|2021-11-26 08:41:00|264|263.8|263.9|263.8|264.1|263.9|263.9|263.8|7586
1637916070000|2021-11-26 08:41:10|263.8|263.7|263.8|263.6|263.9|263.7|263.7|263.6|7850
1637916100000|2021-11-26 08:41:40|263.7||263.8||263.8||263.7||0
1637916110000|2021-11-26 08:41:50||263.7||263.7||263.7||263.7|0
1637916120000|2021-11-26 08:42:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|0
1637916130000|2021-11-26 08:42:10|263.8||263.8||263.8||263.8||0
1637916140000|2021-11-26 08:42:20||263.7||263.6||263.7||263.6|0
1637916160000|2021-11-26 08:42:40||263.7||263.7||263.7||263.7|0
1637916170000|2021-11-26 08:42:50||263.6||263.7||263.7||263.6|0
1637916180000|2021-11-26 08:43:00|263.9|263.8|263.9|263.8|264|263.8|263.9|263.7|2120
1637916190000|2021-11-26 08:43:10|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|1877
1637916210000|2021-11-26 08:43:30|263.7|263.7|263.9|263.7|263.9|263.8|263.7|263.6|16179
1637916220000|2021-11-26 08:43:40|263.8|263.8|263.9|263.7|263.9|263.8|263.8|263.7|0
1637916230000|2021-11-26 08:43:50|263.8||263.8||263.8||263.8||0
1637916240000|2021-11-26 08:44:00|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|542
1637916250000|2021-11-26 08:44:10|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.6|15
1637916260000|2021-11-26 08:44:20|263.9|263.8|263.9|263.7|263.9|263.8|263.8|263.7|4644
1637916280000|2021-11-26 08:44:40|264|263.8|264|263.9|264.1|263.9|264|263.8|3556
1637916290000|2021-11-26 08:44:50||263.8||263.8||263.8||263.8|2453
1637916300000|2021-11-26 08:45:00|263.9||264||264||263.9||2221
1637916310000|2021-11-26 08:45:10|263.9|263.9|264.1|263.9|264.1|263.9|263.9|263.9|0
1637916330000|2021-11-26 08:45:30|264||264||264||264||0
1637916340000|2021-11-26 08:45:40|263.9|263.8|264|263.8|264|263.9|263.9|263.8|4514
1637916350000|2021-11-26 08:45:50|263.9||263.9||263.9||263.9||0
1637916360000|2021-11-26 08:46:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|140
1637916370000|2021-11-26 08:46:10|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|3282
1637916390000|2021-11-26 08:46:30|263.9|263.7|263.9|263.7|263.9|263.7|263.8|263.7|11444
1637916410000|2021-11-26 08:46:50||263.8||263.8||263.8||263.8|0
1637916430000|2021-11-26 08:47:10|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|5811
1637916450000|2021-11-26 08:47:30|263.8||263.8||263.8||263.8||0
1637916460000|2021-11-26 08:47:40|263.7|263.6|263.8|263.6|263.8|263.7|263.7|263.6|2546
1637916480000|2021-11-26 08:48:00||263.7||263.7||263.7||263.7|0
1637916500000|2021-11-26 08:48:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.5|2162
1637916510000|2021-11-26 08:48:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|213
1637916520000|2021-11-26 08:48:40||263.4||263.4||263.4||263.4|2512
1637916540000|2021-11-26 08:49:00|263.5||263.6||263.6||263.5||0
1637916550000|2021-11-26 08:49:10|263.5|263.3|263.5|263.3|263.5|263.4|263.5|263.3|2000
1637916570000|2021-11-26 08:49:30||263.4||263.4||263.4||263.4|1387
1637916580000|2021-11-26 08:49:40||263.3||263.4||263.4||263.3|7837
1637916590000|2021-11-26 08:49:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|2433
1637916610000|2021-11-26 08:50:10|||||||||1520
1637916620000|2021-11-26 08:50:20|||||||||151
1637916630000|2021-11-26 08:50:30|263.7||263.7||263.7||263.7||6938
1637916640000|2021-11-26 08:50:40|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|1633
1637916650000|2021-11-26 08:50:50|||||||||2000
1637916660000|2021-11-26 08:51:00|263.8|263.5|263.9|263.7|263.9|263.7|263.7|263.5|14239
1637916680000|2021-11-26 08:51:20|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|0
1637916690000|2021-11-26 08:51:30|263.7|263.6|263.7|263.5|263.8|263.6|263.6|263.5|7613
1637916700000|2021-11-26 08:51:40|263.6|263.4|263.5|263.4|263.7|263.4|263.5|263.3|11399
1637916710000|2021-11-26 08:51:50|263.6|263.3|263.5|263.4|263.6|263.4|263.5|263.3|15746
1637916720000|2021-11-26 08:52:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|10665
1637916730000|2021-11-26 08:52:10|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|21176
1637916760000|2021-11-26 08:52:40|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|29668
1637916810000|2021-11-26 08:53:30|263.7|263.5|263.9|263.8|263.9|263.8|263.7|263.5|16898
1637916820000|2021-11-26 08:53:40|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|12182
1637916830000|2021-11-26 08:53:50|263.8||263.8||263.8||263.8||0
1637916840000|2021-11-26 08:54:00|263.9||263.9||263.9||263.9||7030
1637916850000|2021-11-26 08:54:10|264|263.8|264.1|263.9|264.1|263.9|264|263.8|42247
1637916860000|2021-11-26 08:54:20|264.2|264|264.2|264|264.2|264.1|264.1|264|11969
1637916870000|2021-11-26 08:54:30|264.1|264.1|264.3|264.1|264.3|264.1|264.1|264.1|2268
1637916880000|2021-11-26 08:54:40|264.2|264|264.2|264|264.2|264.1|264.2|264|5149
1637916900000|2021-11-26 08:55:00|264.3|264.1|264.4|264.2|264.4|264.2|264.3|264.1|5116
1637916910000|2021-11-26 08:55:10||264.3||264.3||264.3||264.2|18480
1637916920000|2021-11-26 08:55:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|2500
1637916950000|2021-11-26 08:55:50|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|0
1637916960000|2021-11-26 08:56:00|264.6|264.4|264.6|264.4|264.6|264.5|264.6|264.4|5100
1637916970000|2021-11-26 08:56:10|264.7||264.6||264.7||264.6||0
1637916980000|2021-11-26 08:56:20|264.7||264.6||264.7||264.6||0
1637916990000|2021-11-26 08:56:30|264.7||264.7||264.7||264.7||0
1637917000000|2021-11-26 08:56:40|264.6||264.7||264.7||264.6||37
1637917010000|2021-11-26 08:56:50|264.8|264.5|264.8|264.5|264.8|264.5|264.8|264.5|2500
1637917030000|2021-11-26 08:57:10||264.6||264.6||264.6||264.6|1
1637917040000|2021-11-26 08:57:20|264.9||264.9||264.9||264.9||0
1637917050000|2021-11-26 08:57:30|264.8|264.5|264.7|264.5|264.9|264.5|264.7|264.5|2600
1637917060000|2021-11-26 08:57:40|264.8|264.4|264.6|264.4|264.8|264.4|264.6|264.4|2551
1637917070000|2021-11-26 08:57:50|264.7|264.3|264.6|264.3|264.7|264.3|264.6|264.3|0
1637917080000|2021-11-26 08:58:00|264.4|264.4|264.4|264.1|264.4|264.4|264.4|264.1|10368
1637917100000|2021-11-26 08:58:20|264.3||264.3||264.3||264.3||117
1637917110000|2021-11-26 08:58:30||264||264.1||264.1||264|0
1637917130000|2021-11-26 08:58:50|264.2|264|264.2|264|264.3|264|264.2|264|0
1637917140000|2021-11-26 08:59:00|264.3|264.1|264.2|264|264.4|264.1|264.2|264|4043
1637917150000|2021-11-26 08:59:10|264.1|263.9|264.1|263.9|264.1|263.9|264.1|263.9|441
1637917170000|2021-11-26 08:59:30|||||||||2150
1637917180000|2021-11-26 08:59:40|264.2|264|264.2|264|264.2|264|264.2|264|7397
1637917190000|2021-11-26 08:59:50|264.1|263.9|264.2|263.9|264.2|263.9|264.1|263.9|0
1637917200000|2021-11-26 09:00:00|264.1|264|264.2|263.9|264.2|264|264.1|263.9|0
1637917210000|2021-11-26 09:00:10|264.1||264.1||264.2||264.1||0
1637917220000|2021-11-26 09:00:20|264.2|264|264.2|264|264.2|264|264.2|264|591
1637917230000|2021-11-26 09:00:30|264.1|263.9|264.1|263.8|264.1|263.9|264.1|263.8|433
1637917260000|2021-11-26 09:01:00|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|197
1637917270000|2021-11-26 09:01:10|264|263.8|263.9|263.6|264|263.8|263.9|263.6|9238
1637917280000|2021-11-26 09:01:20|263.8|263.5|263.9|263.6|263.9|263.6|263.8|263.5|0
1637917310000|2021-11-26 09:01:50|264.1|263.8|264.1|263.8|264.1|263.8|264.1|263.8|472
1637917330000|2021-11-26 09:02:10||263.9||263.8||263.9||263.8|378
1637917340000|2021-11-26 09:02:20|264|263.7|264|263.6|264|263.7|264|263.6|378
1637917380000|2021-11-26 09:03:00||263.7||263.7||263.7||263.7|4147
1637917390000|2021-11-26 09:03:10|263.9|263.6|264|263.7|264|263.7|263.9|263.6|2500
1637917400000|2021-11-26 09:03:20||263.8||263.8||263.8||263.8|1941
1637917410000|2021-11-26 09:03:30||263.7||263.8||263.8||263.7|0
1637917420000|2021-11-26 09:03:40|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|0
1637917430000|2021-11-26 09:03:50|264||264||264||264||0
1637917450000|2021-11-26 09:04:10||263.8||263.7||263.8||263.7|0
1637917470000|2021-11-26 09:04:30||263.8||263.7||263.8||263.7|0
1637917530000|2021-11-26 09:05:30|||||||||1650
1637917540000|2021-11-26 09:05:40|264.2|263.9|264.5|264.2|264.5|264.2|264.2|263.9|3209
1637917550000|2021-11-26 09:05:50||264.3||264.3||264.3||264.3|2013
1637917570000|2021-11-26 09:06:10|264.4|264.2|264.5|264.2|264.5|264.2|264.4|264.2|0
1637917580000|2021-11-26 09:06:20|264.4||264.4||264.4||264.4||0
1637917610000|2021-11-26 09:06:50|264.3|264.1|264.1|263.9|264.3|264.1|264.1|263.9|3058
1637917620000|2021-11-26 09:07:00|264|263.7|264|263.7|264|263.7|264|263.7|707
1637917690000|2021-11-26 09:08:10|||||||||1077
1637917700000|2021-11-26 09:08:20|263.9||263.9||263.9||263.9||0
1637917710000|2021-11-26 09:08:30|264|263.8|264.1|263.8|264.1|263.8|264|263.8|0
1637917720000|2021-11-26 09:08:40|264.2|263.9|264.2|264|264.2|264|264.2|263.9|4871
1637917740000|2021-11-26 09:09:00|264.3|264.1|264.4|264.1|264.4|264.1|264.3|264.1|2044
1637917750000|2021-11-26 09:09:10||264.2||264.2||264.2||264.2|150
1637917760000|2021-11-26 09:09:20|264.3|264.1|264.3|264.1|264.3|264.1|264.3|264.1|1967
1637917780000|2021-11-26 09:09:40|264.4||264.4||264.4||264.4||0
1637917790000|2021-11-26 09:09:50||264.2||264.2||264.2||264.2|0
1637917800000|2021-11-26 09:10:00|264.3|264.1|264.3|264.1|264.3|264.1|264.3|264.1|845
1637917810000|2021-11-26 09:10:10|264.2|264|264.3|264|264.3|264.1|264.2|264|0
1637917820000|2021-11-26 09:10:20|264.2|264.1|264.2|264|264.2|264.1|264.2|264|0
1637917830000|2021-11-26 09:10:30|264.3||264.3||264.3||264.3||0
1637917840000|2021-11-26 09:10:40|264.4|264.1|264.4|264.1|264.4|264.1|264.4|264.1|0
1637917850000|2021-11-26 09:10:50|264.5|264.2|264.5|264.3|264.5|264.3|264.5|264.2|3158
1637917860000|2021-11-26 09:11:00|264.6||264.6||264.6||264.6||0
1637917870000|2021-11-26 09:11:10|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|2370
1637917880000|2021-11-26 09:11:20|264.8|264.6|264.8|264.6|264.8|264.6|264.8|264.6|0
1637917890000|2021-11-26 09:11:30|264.7||264.8||264.8||264.7||0
1637917900000|2021-11-26 09:11:40|264.7||264.8||264.8||264.7||0
1637917910000|2021-11-26 09:11:50|264.7||264.8||264.8||264.7||0
1637917920000|2021-11-26 09:12:00|264.7|264.5|264.7|264.5|264.7|264.6|264.7|264.5|0
1637917930000|2021-11-26 09:12:10||264.6||264.6||264.6||264.6|0
1637917940000|2021-11-26 09:12:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|2549
1637917950000|2021-11-26 09:12:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|0
1637917960000|2021-11-26 09:12:40|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|5846
1637917970000|2021-11-26 09:12:50|264.6||264.7||264.7||264.6||3906
1637917980000|2021-11-26 09:13:00|264.8|264.6|264.8|264.6|264.8|264.6|264.8|264.6|0
1637917990000|2021-11-26 09:13:10|264.9|264.7|264.9|264.8|264.9|264.8|264.8|264.7|201
1637918000000|2021-11-26 09:13:20|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|3137
1637918010000|2021-11-26 09:13:30|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|12365
1637918020000|2021-11-26 09:13:40|264.6|264.5|264.6|264.5|264.7|264.5|264.5|264.4|10298
1637918040000|2021-11-26 09:14:00|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.5|12759
1637918050000|2021-11-26 09:14:10|264.7||264.7||264.7||264.7||2228
1637918060000|2021-11-26 09:14:20|264.8||264.7||264.8||264.7||320
1637918070000|2021-11-26 09:14:30|264.8||264.8||264.8||264.8||0
1637918090000|2021-11-26 09:14:50|264.7||264.7||264.8||264.7||0
1637918100000|2021-11-26 09:15:00|264.6|264.5|264.6|264.4|264.7|264.6|264.6|264.4|9921
1637918150000|2021-11-26 09:15:50|264.5||264.5||264.5||264.5||2000
1637918160000|2021-11-26 09:16:00|264.4|264.3|264.4|264.3|264.5|264.4|264.4|264.3|9134
1637918170000|2021-11-26 09:16:10|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|15389
1637918190000|2021-11-26 09:16:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|4501
1637918210000|2021-11-26 09:16:50|||||||||184
1637918220000|2021-11-26 09:17:00|264.6|264.5|264.5|264.3|264.6|264.5|264.4|264.3|36487
1637918230000|2021-11-26 09:17:10|264.4|264.4|264.5|264.4|264.5|264.4|264.4|264.3|3009
1637918240000|2021-11-26 09:17:20|264.6||264.6||264.6||264.6||0
1637918310000|2021-11-26 09:18:30|264.7|264.5|264.6|264.5|264.7|264.6|264.6|264.5|4029
1637918320000|2021-11-26 09:18:40|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|3500
1637918330000|2021-11-26 09:18:50|||||||||1580
1637918340000|2021-11-26 09:19:00|264.7|264.4|264.6|264.4|264.7|264.4|264.5|264.4|3001
1637918350000|2021-11-26 09:19:10|264.5||264.6||264.6||264.5||0
1637918370000|2021-11-26 09:19:30|264.7|264.5|264.7|264.6|264.7|264.6|264.7|264.5|17354
1637918380000|2021-11-26 09:19:40||264.5||264.6||264.6||264.5|9099
1637918390000|2021-11-26 09:19:50||264.5||264.6||264.6||264.5|4976
1637918420000|2021-11-26 09:20:20|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|3215
1637918450000|2021-11-26 09:20:50|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|9175
1637918460000|2021-11-26 09:21:00|264.5|264.4|264.5|264.4|264.6|264.5|264.5|264.4|21158
1637918470000|2021-11-26 09:21:10|264.4|264.3|264.2|264.1|264.4|264.3|264.2|264.1|35022
1637918510000|2021-11-26 09:21:50||264||264||264||264|1333
1637918520000|2021-11-26 09:22:00||264.1||264.1||264.1||264|0
1637918550000|2021-11-26 09:22:30|264.1|264|264.3|264.2|264.3|264.2|264.1|264|37122
1637918560000|2021-11-26 09:22:40|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|8874
1637918570000|2021-11-26 09:22:50|264.2|264.2|264.2|264.1|264.2|264.2|264.2|264.1|2500
1637918610000|2021-11-26 09:23:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|2500
1637918640000|2021-11-26 09:24:00|264.2|264.1|264.2|264.1|264.3|264.1|264.2|264.1|342
1637918690000|2021-11-26 09:24:50|264.1|264|264.2|264.1|264.2|264.1|264.1|264|1531
1637918700000|2021-11-26 09:25:00||264||264||264||264|3852
1637918710000|2021-11-26 09:25:10|264.1||264.1||264.1||264.1||0
1637918720000|2021-11-26 09:25:20|264|263.9|264.2|264|264.2|264.1|264|263.9|107408
1637918730000|2021-11-26 09:25:30||264.1||264||264.1||264|0
1637918740000|2021-11-26 09:25:40||264.1||264||264.1||264|0
1637918750000|2021-11-26 09:25:50|264.1||264.1||264.1||264.1||11051
1637918760000|2021-11-26 09:26:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264|10499
1637918770000|2021-11-26 09:26:10||264||264.1||264.1||264|0
1637918790000|2021-11-26 09:26:30|264.3|264.2|264.3|264.1|264.3|264.2|264.2|264.1|10332
1637918800000|2021-11-26 09:26:40||264.2||264.1||264.2||264.1|0
1637918830000|2021-11-26 09:27:10|264.2||264.2||264.2||264.2||0
1637918840000|2021-11-26 09:27:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|2916
1637918850000|2021-11-26 09:27:30|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|3262
1637918870000|2021-11-26 09:27:50|||||||||2179
1637918880000|2021-11-26 09:28:00|||||||||2590
1637918910000|2021-11-26 09:28:30||264.3||264.3||264.3||264.3|5628
1637918920000|2021-11-26 09:28:40|264.4|264.4|264.4|264.2|264.4|264.4|264.4|264.2|978
1637918950000|2021-11-26 09:29:10||264.3||264.3||264.3||264.3|0
1637918960000|2021-11-26 09:29:20|264.5|264.4|264.5|264.4|264.6|264.4|264.5|264.3|1822
1637918970000|2021-11-26 09:29:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|0
1637918980000|2021-11-26 09:29:40|264.7||264.6||264.7||264.6||1076
1637919000000|2021-11-26 09:30:00|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|5000
1637919010000|2021-11-26 09:30:10|264.9|264.7|264.9|264.7|264.9|264.7|264.9|264.7|0
1637919020000|2021-11-26 09:30:20|265|264.8|264.9|264.8|265|264.8|264.9|264.8|20
1637919040000|2021-11-26 09:30:40||264.7||264.8||264.8||264.7|3389
1637919060000|2021-11-26 09:31:00|265||265||265||265||0
1637919090000|2021-11-26 09:31:30|264.9||264.9||265||264.9||0
1637919110000|2021-11-26 09:31:50|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|3325
1637919120000|2021-11-26 09:32:00|264.7|264.7|264.7|264.6|264.7|264.7|264.7|264.6|1067
1637919130000|2021-11-26 09:32:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|1511
1637919140000|2021-11-26 09:32:20|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|0
1637919150000|2021-11-26 09:32:30||264.8||264.8||264.8||264.8|500
1637919160000|2021-11-26 09:32:40|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|5533
1637919180000|2021-11-26 09:33:00|264.9|264.7|264.8|264.7|264.9|264.7|264.8|264.7|0
1637919200000|2021-11-26 09:33:20|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|3025
1637919220000|2021-11-26 09:33:40|264.9||264.9||264.9||264.9||0
1637919230000|2021-11-26 09:33:50|264.8|264.8|264.9|264.7|264.9|264.8|264.8|264.7|0
1637919250000|2021-11-26 09:34:10||264.8||264.8||264.8||264.8|0
1637919260000|2021-11-26 09:34:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1511
1637919270000|2021-11-26 09:34:30||264.6||264.6||264.6||264.6|1291
1637919290000|2021-11-26 09:34:50|264.9|264.7|264.9|264.7|264.9|264.7|264.9|264.7|0
1637919300000|2021-11-26 09:35:00|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.7|0
1637919310000|2021-11-26 09:35:10|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|232
1637919320000|2021-11-26 09:35:20|264.8|264.8|264.9|264.7|264.9|264.8|264.8|264.7|36293
1637919330000|2021-11-26 09:35:30|264.8||264.9||264.9||264.8||0
1637919340000|2021-11-26 09:35:40||264.8||264.8||264.8||264.7|0
1637919350000|2021-11-26 09:35:50||264.7||264.7||264.8||264.7|5403
1637919370000|2021-11-26 09:36:10|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.8|0
1637919380000|2021-11-26 09:36:20|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|3284
1637919390000|2021-11-26 09:36:30|264.7|264.5|264.6|264.5|264.7|264.5|264.6|264.5|10496
1637919400000|2021-11-26 09:36:40|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|6589
1637919410000|2021-11-26 09:36:50||264.4||264.4||264.5||264.4|3045
1637919420000|2021-11-26 09:37:00|264.7|264.5|264.7|264.5|264.7|264.6|264.7|264.5|13757
1637919430000|2021-11-26 09:37:10|264.8|264.6|264.8|264.6|264.9|264.8|264.8|264.5|21655
1637919440000|2021-11-26 09:37:20|264.9|264.7|264.8|264.6|264.9|264.7|264.8|264.6|15723
1637919480000|2021-11-26 09:38:00|264.7|264.5|264.7|264.5|264.7|264.5|264.6|264.5|788
1637919490000|2021-11-26 09:38:10|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.5|0
1637919500000|2021-11-26 09:38:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|2500
1637919510000|2021-11-26 09:38:30|264.9||264.9||264.9||264.8||5000
1637919520000|2021-11-26 09:38:40|264.8|264.8|264.9|264.8|265|264.8|264.8|264.8|1235
1637919530000|2021-11-26 09:38:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|18339
1637919540000|2021-11-26 09:39:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|186
1637919550000|2021-11-26 09:39:10|264.8||264.8||264.8||264.8||0
1637919560000|2021-11-26 09:39:20|264.7|264.5|264.6|264.5|264.7|264.5|264.6|264.4|3124
1637919570000|2021-11-26 09:39:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|8497
1637919590000|2021-11-26 09:39:50|264.8||264.8||264.8||264.8||22989
1637919600000|2021-11-26 09:40:00||264.7||264.7||264.7||264.7|0
1637919610000|2021-11-26 09:40:10|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|2177
1637919620000|2021-11-26 09:40:20|264.7|264.5|264.7|264.6|264.7|264.6|264.6|264.5|1200
1637919630000|2021-11-26 09:40:30|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|5794
1637919640000|2021-11-26 09:40:40|264.8|264.6|264.8|264.6|264.8|264.6|264.8|264.6|0
1637919680000|2021-11-26 09:41:20|264.9|264.7|264.9|264.8|264.9|264.8|264.9|264.7|4973
1637919690000|2021-11-26 09:41:30|||||||||9372
1637919700000|2021-11-26 09:41:40|265||265||265||264.9||0
1637919710000|2021-11-26 09:41:50|264.9||265||265||264.9||0
1637919720000|2021-11-26 09:42:00|264.9|264.7|264.8|264.7|264.9|264.7|264.8|264.7|5027
1637919730000|2021-11-26 09:42:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|10205
1637919740000|2021-11-26 09:42:20|265|264.9|265|264.9|265|264.9|265|264.9|0
1637919780000|2021-11-26 09:43:00||264.8||264.8||264.8||264.8|159
1637919790000|2021-11-26 09:43:10|264.9|264.7|264.9|264.7|264.9|264.8|264.9|264.7|246
1637919800000|2021-11-26 09:43:20||264.8||264.8||264.8||264.7|2592
1637919810000|2021-11-26 09:43:30||264.7||264.7||264.7||264.7|0
1637919820000|2021-11-26 09:43:40||264.8||264.7||264.8||264.7|0
1637919830000|2021-11-26 09:43:50|264.8||264.8||264.8||264.8||0
1637919840000|2021-11-26 09:44:00|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|1945
1637919860000|2021-11-26 09:44:20|264.7||264.7||264.7||264.7||0
1637919870000|2021-11-26 09:44:30|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|1731
1637919880000|2021-11-26 09:44:40|264.6||264.6||264.6||264.6||0
1637919900000|2021-11-26 09:45:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|5738
1637919920000|2021-11-26 09:45:20|264.8||264.8||264.8||264.8||4628
1637919950000|2021-11-26 09:45:50|264.7||264.7||264.7||264.7||0
1637919960000|2021-11-26 09:46:00|264.8||264.8||264.8||264.8||3370
1637919970000|2021-11-26 09:46:10|264.7||264.7||264.7||264.7||0
1637919990000|2021-11-26 09:46:30|264.8||264.8||264.8||264.8||6265
1637920000000|2021-11-26 09:46:40||264.7||264.6||264.7||264.6|1278
1637920030000|2021-11-26 09:47:10|264.7||264.7||264.7||264.7||1067
1637920040000|2021-11-26 09:47:20|264.8||264.8||264.8||264.8||0
1637920050000|2021-11-26 09:47:30||264.7||264.6||264.7||264.6|4012
1637920070000|2021-11-26 09:47:50|264.7||264.7||264.7||264.7||5465
1637920080000|2021-11-26 09:48:00|||||||||3534
1637920090000|2021-11-26 09:48:10|264.8||264.7||264.8||264.7||3327
1637920100000|2021-11-26 09:48:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|0
1637920110000|2021-11-26 09:48:30||264.6||264.6||264.6||264.6|0
1637920120000|2021-11-26 09:48:40|||||||||2800
1637920130000|2021-11-26 09:48:50||264.7||264.7||264.7||264.7|0
1637920140000|2021-11-26 09:49:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|1530
1637920150000|2021-11-26 09:49:10|||||||||1000
1637920160000|2021-11-26 09:49:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|630
1637920170000|2021-11-26 09:49:30|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|3034
1637920180000|2021-11-26 09:49:40|264.7||264.6||264.7||264.6||0
1637920200000|2021-11-26 09:50:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.3|2014
1637920210000|2021-11-26 09:50:10||264.3||264.3||264.3||264.3|0
1637920240000|2021-11-26 09:50:40|264.6|264.4|264.6|264.4|264.6|264.5|264.6|264.4|22066
1637920250000|2021-11-26 09:50:50|264.5||264.6||264.6||264.5||2422
1637920260000|2021-11-26 09:51:00|264.5||264.5||264.5||264.5||0
1637920270000|2021-11-26 09:51:10||264.3||264.3||264.4||264.3|4688
1637920290000|2021-11-26 09:51:30|264.4|264.2|264.3|264.2|264.4|264.2|264.3|264.2|0
1637920300000|2021-11-26 09:51:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|517
1637920330000|2021-11-26 09:52:10|264.5||264.4||264.5||264.4||21608
1637920340000|2021-11-26 09:52:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|6097
1637920350000|2021-11-26 09:52:30|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|1656
1637920370000|2021-11-26 09:52:50||264.4||264.4||264.4||264.4|0
1637920380000|2021-11-26 09:53:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|480
1637920390000|2021-11-26 09:53:10||264.2||264.2||264.2||264.2|0
1637920400000|2021-11-26 09:53:20||264.3||264.3||264.3||264.3|0
1637920440000|2021-11-26 09:54:00|264.3|264.2|264.3|264.1|264.3|264.2|264.3|264.1|2889
1637920480000|2021-11-26 09:54:40||264.2||264.2||264.2||264.1|1631
1637920500000|2021-11-26 09:55:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|859
1637920510000|2021-11-26 09:55:10|264.5||264.4||264.5||264.4||0
1637920550000|2021-11-26 09:55:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|844
1637920590000|2021-11-26 09:56:30|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|2822
1637920610000|2021-11-26 09:56:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|5851
1637920620000|2021-11-26 09:57:00|264.6||264.5||264.6||264.5||0
1637920630000|2021-11-26 09:57:10|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|157
1637920650000|2021-11-26 09:57:30|||||||||1500
1637920680000|2021-11-26 09:58:00|264.4|264.4|264.5|264.3|264.5|264.4|264.4|264.3|18031
1637920690000|2021-11-26 09:58:10||264.4||264.4||264.4||264.4|0
1637920700000|2021-11-26 09:58:20||264.3||264.4||264.4||264.3|1164
1637920710000|2021-11-26 09:58:30||264.3||264.4||264.4||264.3|5350
1637920740000|2021-11-26 09:59:00||264.3||264.4||264.4||264.3|1670
1637920820000|2021-11-26 10:00:20|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|15547
1637920830000|2021-11-26 10:00:30|264.6|264.6|264.6|264.5|264.7|264.6|264.6|264.5|40
1637920840000|2021-11-26 10:00:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|12756
1637920870000|2021-11-26 10:01:10|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|9846
1637920880000|2021-11-26 10:01:20|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.6|6346
1637920910000|2021-11-26 10:01:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|52
1637920920000|2021-11-26 10:02:00|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|1664
1637920930000|2021-11-26 10:02:10||264.6||264.6||264.6||264.6|0
1637920980000|2021-11-26 10:03:00|||||||||2981
1637921030000|2021-11-26 10:03:50|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|14848
1637921050000|2021-11-26 10:04:10||264.6||264.5||264.6||264.5|0
1637921060000|2021-11-26 10:04:20||264.6||264.6||264.6||264.6|0
1637921070000|2021-11-26 10:04:30|264.8||264.8||264.8||264.8||13107
1637921100000|2021-11-26 10:05:00||264.7||264.7||264.7||264.7|164
1637921110000|2021-11-26 10:05:10|264.9|264.8|264.9|264.7|264.9|264.8|264.8|264.7|16216
1637921130000|2021-11-26 10:05:30|264.8|264.6|264.8|264.6|264.8|264.6|264.8|264.6|1566
1637921140000|2021-11-26 10:05:40|264.7||264.8||264.8||264.7||0
1637921150000|2021-11-26 10:05:50|264.7||264.7||264.7||264.7||0
1637921170000|2021-11-26 10:06:10|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|2097
1637921210000|2021-11-26 10:06:50|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|14806
1637921220000|2021-11-26 10:07:00|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|7077
1637921280000|2021-11-26 10:08:00|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|17931
1637921300000|2021-11-26 10:08:20|264.6||264.6||264.6||264.6||0
1637921310000|2021-11-26 10:08:30||264.4||264.5||264.5||264.4|3075
1637921320000|2021-11-26 10:08:40||264.4||264.5||264.5||264.4|1851
1637921330000|2021-11-26 10:08:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|2000
1637921340000|2021-11-26 10:09:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|40616
1637921400000|2021-11-26 10:10:00|264.3|264.2|264.3|264.2|264.3|264.3|264.3|264.2|4938
1637921470000|2021-11-26 10:11:10|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|10044
1637921490000|2021-11-26 10:11:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|4349
1637921500000|2021-11-26 10:11:40|264.5||264.4||264.5||264.4||5108
1637921510000|2021-11-26 10:11:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|7443
1637921570000|2021-11-26 10:12:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|11234
1637921580000|2021-11-26 10:13:00|264.7||264.7||264.7||264.7||0
1637921600000|2021-11-26 10:13:20|264.6||264.7||264.7||264.6||2132
1637921640000|2021-11-26 10:14:00|264.8|264.6|264.8|264.6|264.8|264.6|264.7|264.6|11493
1637921660000|2021-11-26 10:14:20|264.7|264.7|264.7|264.6|264.7|264.7|264.7|264.6|926
1637921670000|2021-11-26 10:14:30|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|2500
1637921700000|2021-11-26 10:15:00||264.7||264.7||264.7||264.7|625
1637921710000|2021-11-26 10:15:10||264.6||264.6||264.6||264.6|1512
1637921740000|2021-11-26 10:15:40||264.7||264.7||264.7||264.7|0
1637921760000|2021-11-26 10:16:00|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|14769
1637921770000|2021-11-26 10:16:10||264.7||264.7||264.7||264.7|0
1637921780000|2021-11-26 10:16:20||264.6||264.6||264.6||264.6|0
1637921800000|2021-11-26 10:16:40||264.7||264.7||264.7||264.7|0
1637921810000|2021-11-26 10:16:50||264.6||264.6||264.6||264.6|1547
1637921850000|2021-11-26 10:17:30|||||||||250
1637921920000|2021-11-26 10:18:40|264.7||264.7||264.7||264.7||0
1637921980000|2021-11-26 10:19:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|15573
1637921990000|2021-11-26 10:19:50|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|12144
1637922020000|2021-11-26 10:20:20||264.4||264.4||264.5||264.4|10929
1637922050000|2021-11-26 10:20:50||264.5||264.5||264.5||264.5|0
1637922060000|2021-11-26 10:21:00|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|17508
1637922080000|2021-11-26 10:21:20|264.6||264.6||264.6||264.6||2480
1637922100000|2021-11-26 10:21:40|264.7||264.7||264.7||264.7||0
1637922140000|2021-11-26 10:22:20|264.6|264.6|264.6|264.5|264.6|264.6|264.6|264.5|1588
1637922170000|2021-11-26 10:22:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|8682
1637922180000|2021-11-26 10:23:00||264.3||264.4||264.4||264.3|6620
1637922200000|2021-11-26 10:23:20||264.3||264.4||264.4||264.3|2601
1637922210000|2021-11-26 10:23:30||264.3||264.3||264.3||264.3|2083
1637922280000|2021-11-26 10:24:40|264.4|264.2|264.3|264.2|264.4|264.2|264.3|264.2|2539
1637922320000|2021-11-26 10:25:20||264.1||264.2||264.2||264.1|6918
1637922400000|2021-11-26 10:26:40||264.1||264.2||264.2||264.1|2562
1637922410000|2021-11-26 10:26:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|3514
1637922470000|2021-11-26 10:27:50|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|21230
1637922480000|2021-11-26 10:28:00|264.3||264.3||264.3||264.3||0
1637922490000|2021-11-26 10:28:10|264.2|264|264.1|264|264.2|264|264.1|264|4766
1637922500000|2021-11-26 10:28:20|264.2|264.1|264.2|264|264.2|264.1|264.2|264|8710
1637922510000|2021-11-26 10:28:30||264.1||264.1||264.1||264.1|0
1637922530000|2021-11-26 10:28:50|264.1|264|264.2|264.1|264.2|264.1|264.1|264|2837
1637922550000|2021-11-26 10:29:10|||||||||2100
1637922580000|2021-11-26 10:29:40|264.1|264|264.1|264|264.1|264|264.1|264|1828
1637922590000|2021-11-26 10:29:50|264|263.9|264|263.9|264|263.9|264|263.9|5233
1637922600000|2021-11-26 10:30:00||263.8||263.9||263.9||263.8|0
1637922620000|2021-11-26 10:30:20|264.1|263.8|264.1|264|264.1|264|264.1|263.8|38801
1637922670000|2021-11-26 10:31:10|||||||||2
1637922720000|2021-11-26 10:32:00|||||||||6040
1637922780000|2021-11-26 10:33:00|||||||||7
1637922790000|2021-11-26 10:33:10|264|263.9|264|263.9|264|263.9|264|263.8|557
1637922800000|2021-11-26 10:33:20|263.9|263.8|264|263.9|264|263.9|263.9|263.8|3828
1637922820000|2021-11-26 10:33:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3299
1637922830000|2021-11-26 10:33:50|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|4636
1637922840000|2021-11-26 10:34:00|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|0
1637922880000|2021-11-26 10:34:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3052
1637922890000|2021-11-26 10:34:50|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|1933
1637922900000|2021-11-26 10:35:00|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|6496
1637922910000|2021-11-26 10:35:10||263.5||263.6||263.6||263.5|0
1637922930000|2021-11-26 10:35:30|||||||||2000
1637922960000|2021-11-26 10:36:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|182
1637923000000|2021-11-26 10:36:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3992
1637923120000|2021-11-26 10:38:40||263.3||263.4||263.4||263.3|5853
1637923150000|2021-11-26 10:39:10||263.3||263.4||263.4||263.3|8564
1637923170000|2021-11-26 10:39:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|24427
1637923200000|2021-11-26 10:40:00|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|2065
1637923230000|2021-11-26 10:40:30|263.5||263.5||263.5||263.5||0
1637923270000|2021-11-26 10:41:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6396
1637923280000|2021-11-26 10:41:20|||||||||258
1637923340000|2021-11-26 10:42:20||263.2||263.3||263.3||263.2|12185
1637923350000|2021-11-26 10:42:30||263.2||263.3||263.3||263.2|6057
1637923360000|2021-11-26 10:42:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|12646
1637923370000|2021-11-26 10:42:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5198
1637923420000|2021-11-26 10:43:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|10712
1637923440000|2021-11-26 10:44:00|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|4500
1637923500000|2021-11-26 10:45:00|||||||||1816
1637923520000|2021-11-26 10:45:20|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|4636
1637923530000|2021-11-26 10:45:30|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|1822
1637923540000|2021-11-26 10:45:40|||||||||2330
1637923560000|2021-11-26 10:46:00|263.4||263.4||263.4||263.4||5030
1637923600000|2021-11-26 10:46:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3217
1637923670000|2021-11-26 10:47:50|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|8717
1637923680000|2021-11-26 10:48:00||263.1||263.2||263.2||263.1|2500
1637923700000|2021-11-26 10:48:20||263.1||263.1||263.1||263.1|2671
1637923710000|2021-11-26 10:48:30|263.2||263.2||263.2||263.2||0
1637923740000|2021-11-26 10:49:00|||||||||243
1637923760000|2021-11-26 10:49:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|41773
1637923770000|2021-11-26 10:49:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|506
1637923780000|2021-11-26 10:49:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|3237
1637923800000|2021-11-26 10:50:00|||||||||5848
1637923830000|2021-11-26 10:50:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|8633
1637923840000|2021-11-26 10:50:40|263.5|263.4|263.5|263.3|263.5|263.4|263.4|263.3|5613
1637923850000|2021-11-26 10:50:50||263.4||263.4||263.4||263.4|2987
1637923860000|2021-11-26 10:51:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|0
1637923900000|2021-11-26 10:51:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|48242
1637923910000|2021-11-26 10:51:50||263.3||263.4||263.4||263.3|48777
1637923920000|2021-11-26 10:52:00|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|19884
1637923940000|2021-11-26 10:52:20|263.2|263.1|263.2|263.1|263.2|263.2|263.2|263.1|11998
1637923950000|2021-11-26 10:52:30||263||263.1||263.1||263|0
1637923960000|2021-11-26 10:52:40|263.1|263|263.1|263|263.1|263.1|263.1|263|5552
1637923980000|2021-11-26 10:53:00|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|18828
1637923990000|2021-11-26 10:53:10|263.1|263|263.1|263|263.1|263|263.1|263|2400
1637924000000|2021-11-26 10:53:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|0
1637924010000|2021-11-26 10:53:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3266
1637924020000|2021-11-26 10:53:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|0
1637924030000|2021-11-26 10:53:50|||||||||300
1637924040000|2021-11-26 10:54:00||263.2||263.2||263.2||263.2|0
1637924050000|2021-11-26 10:54:10|263.3||263.3||263.3||263.3||0
1637924060000|2021-11-26 10:54:20|||||||||35
1637924070000|2021-11-26 10:54:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|5879
1637924080000|2021-11-26 10:54:40|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|2268
1637924100000|2021-11-26 10:55:00|263.3|263.2|263.4|263.2|263.4|263.3|263.3|263.2|11314
1637924110000|2021-11-26 10:55:10||263.3||263.3||263.3||263.3|0
1637924180000|2021-11-26 10:56:20|263.5||263.5||263.5||263.4||7619
1637924190000|2021-11-26 10:56:30|263.4|263.4|263.5|263.4|263.6|263.4|263.4|263.4|1158
1637924200000|2021-11-26 10:56:40|263.4|263.3|263.3|263.2|263.5|263.4|263.3|263.2|12670
1637924230000|2021-11-26 10:57:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|1455
1637924280000|2021-11-26 10:58:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2964
1637924290000|2021-11-26 10:58:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|14614
1637924300000|2021-11-26 10:58:20|263.3|263.2|263.5|263.4|263.5|263.4|263.3|263.2|15619
1637924310000|2021-11-26 10:58:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|9
1637924350000|2021-11-26 10:59:10|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|3125
1637924380000|2021-11-26 10:59:40|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.3|11850
1637924400000|2021-11-26 11:00:00|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.1|6977
1637924410000|2021-11-26 11:00:10||263.3||263.3||263.3||263.3|0
1637924420000|2021-11-26 11:00:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6132
1637924440000|2021-11-26 11:00:40||263.1||263.1||263.2||263.1|5034
1637924450000|2021-11-26 11:00:50|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|4423
1637924460000|2021-11-26 11:01:00|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|6275
1637924540000|2021-11-26 11:02:20|263.2|263|263.1|263|263.2|263|263.1|262.9|8029
1637924550000|2021-11-26 11:02:30|263.2|263.1|263.1|263|263.2|263.1|263.1|263|18930
1637924590000|2021-11-26 11:03:10|263|262.9|263|262.9|263.1|262.9|263|262.9|3823
1637924600000|2021-11-26 11:03:20|263.1|263|263.1|263|263.1|263|263.1|263|4021
1637924610000|2021-11-26 11:03:30|263|262.9|263.1|262.9|263.1|262.9|263|262.9|0
1637924620000|2021-11-26 11:03:40||263||263||263||263|0
1637924640000|2021-11-26 11:04:00|263.2|263.1|263.2|263|263.2|263.1|263.2|263|1437
1637924650000|2021-11-26 11:04:10||263.1||263.1||263.1||263.1|0
1637924660000|2021-11-26 11:04:20|||||||||1761
1637924680000|2021-11-26 11:04:40|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|10916
1637924690000|2021-11-26 11:04:50|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|8978
1637924700000|2021-11-26 11:05:00|263.4||263.4||263.5||263.4||1385
1637924710000|2021-11-26 11:05:10|263.5||263.5||263.5||263.5||750
1637924760000|2021-11-26 11:06:00|263.6|263.4|263.6|263.5|263.6|263.5|263.6|263.4|23034
1637924770000|2021-11-26 11:06:10|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|12196
1637924780000|2021-11-26 11:06:20|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|5627
1637924790000|2021-11-26 11:06:30|263.6||263.5||263.6||263.5||0
1637924820000|2021-11-26 11:07:00|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|8631
1637924840000|2021-11-26 11:07:20||263.3||263.4||263.4||263.3|5150
1637924890000|2021-11-26 11:08:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|16932
1637924900000|2021-11-26 11:08:20|263.7||263.6||263.7||263.6||0
1637924910000|2021-11-26 11:08:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|3518
1637924920000|2021-11-26 11:08:40||263.3||263.4||263.4||263.3|0
1637924970000|2021-11-26 11:09:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|765
1637925000000|2021-11-26 11:10:00||263.4||263.5||263.5||263.4|0
1637925050000|2021-11-26 11:10:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|17
1637925080000|2021-11-26 11:11:20|||||||||1955
1637925090000|2021-11-26 11:11:30|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|4845
1637925130000|2021-11-26 11:12:10|263.4|263.2|263.6|263.4|263.6|263.4|263.3|263.2|44630
1637925140000|2021-11-26 11:12:20|263.5||263.6||263.6||263.5||500
1637925150000|2021-11-26 11:12:30|263.5|263.3|263.5|263.4|263.5|263.4|263.4|263.3|2600
1637925270000|2021-11-26 11:14:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1613
1637925280000|2021-11-26 11:14:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|9627
1637925290000|2021-11-26 11:14:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|0
1637925310000|2021-11-26 11:15:10|||||||||1786
1637925330000|2021-11-26 11:15:30|||||||||200
1637925350000|2021-11-26 11:15:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1518
1637925360000|2021-11-26 11:16:00|||||||||1964
1637925370000|2021-11-26 11:16:10||263.3||263.3||263.3||263.3|2710
1637925380000|2021-11-26 11:16:20|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|4787
1637925410000|2021-11-26 11:16:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1425
1637925420000|2021-11-26 11:17:00|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|8574
1637925430000|2021-11-26 11:17:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3230
1637925470000|2021-11-26 11:17:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2560
1637925510000|2021-11-26 11:18:30|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|5997
1637925530000|2021-11-26 11:18:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1987
1637925560000|2021-11-26 11:19:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|9560
1637925570000|2021-11-26 11:19:30||263.3||263.4||263.4||263.3|2818
1637925590000|2021-11-26 11:19:50|263.4|263.3|263.4|263.3|263.4|263.4|263.4|263.3|2397
1637925600000|2021-11-26 11:20:00|||||||||446
1637925640000|2021-11-26 11:20:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|7933
1637925650000|2021-11-26 11:20:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|2600
1637925670000|2021-11-26 11:21:10|||||||||1004
1637925700000|2021-11-26 11:21:40|||||||||339
1637925710000|2021-11-26 11:21:50|||||||||13314
1637925720000|2021-11-26 11:22:00|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|2950
1637925730000|2021-11-26 11:22:10|263.4|263.4|263.4|263.3|263.4|263.4|263.4|263.3|1276
1637925790000|2021-11-26 11:23:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|6616
1637925810000|2021-11-26 11:23:30|||||||||28
1637925830000|2021-11-26 11:23:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7120
1637925890000|2021-11-26 11:24:50||263.2||263.3||263.3||263.2|5384
1637925900000|2021-11-26 11:25:00|263.5||263.5||263.5||263.5||4461
1637925910000|2021-11-26 11:25:10|263.4||263.4||263.4||263.4||843
1637925950000|2021-11-26 11:25:50|263.5||263.5||263.5||263.5||0
1637925960000|2021-11-26 11:26:00|263.4|263.4|263.4|263.3|263.4|263.4|263.4|263.3|3963
1637925990000|2021-11-26 11:26:30||263.2||263.3||263.3||263.2|558
1637926040000|2021-11-26 11:27:20|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|12619
1637926100000|2021-11-26 11:28:20|||||||||3
1637926110000|2021-11-26 11:28:30|||||||||6272
1637926130000|2021-11-26 11:28:50|263.5||263.5||263.5||263.5||460
1637926140000|2021-11-26 11:29:00|263.4||263.4||263.4||263.4||0
1637926160000|2021-11-26 11:29:20||263.2||263.3||263.3||263.2|4148
1637926190000|2021-11-26 11:29:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2598
1637926200000|2021-11-26 11:30:00|||||||||204
1637926230000|2021-11-26 11:30:30|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|22526
1637926300000|2021-11-26 11:31:40|263.4||263.4||263.4||263.4||300
1637926330000|2021-11-26 11:32:10|263.3|263.2|263.3|263.2|263.3|263.3|263.3|263.2|5718
1637926370000|2021-11-26 11:32:50|263.2|263.1|263.2|263.1|263.2|263.2|263.2|263.1|7315
1637926380000|2021-11-26 11:33:00|263.3||263.3||263.3||263.3||5130
1637926390000|2021-11-26 11:33:10||263.2||263.1||263.2||263.1|0
1637926400000|2021-11-26 11:33:20||263.2||263.2||263.2||263.2|0
1637926410000|2021-11-26 11:33:30||263.1||263.1||263.2||263.1|4762
1637926470000|2021-11-26 11:34:30|263.2||263.2||263.2||263.2||0
1637926480000|2021-11-26 11:34:40|263.1|263|263.2|263.1|263.2|263.1|263.1|263|37561
1637926500000|2021-11-26 11:35:00||263||263.1||263.1||263|0
1637926510000|2021-11-26 11:35:10|263.1|263|263.2|263.1|263.2|263.1|263.1|263|1275
1637926520000|2021-11-26 11:35:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|100
1637926600000|2021-11-26 11:36:40|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|16750
1637926610000|2021-11-26 11:36:50|263.1|263|263.1|263|263.1|263.1|263.1|262.9|5043
1637926620000|2021-11-26 11:37:00||262.9||263||263||262.9|0
1637926700000|2021-11-26 11:38:20|||||||||568
1637926710000|2021-11-26 11:38:30|||||||||1798
1637926720000|2021-11-26 11:38:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|22082
1637926730000|2021-11-26 11:38:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2000
1637926740000|2021-11-26 11:39:00|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|16601
1637926750000|2021-11-26 11:39:10|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|0
1637926760000|2021-11-26 11:39:20||263.2||263.2||263.2||263.2|0
1637926840000|2021-11-26 11:40:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|10223
1637926850000|2021-11-26 11:40:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6310
1637926900000|2021-11-26 11:41:40|||||||||320
1637926920000|2021-11-26 11:42:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1786
1637926940000|2021-11-26 11:42:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2301
1637926960000|2021-11-26 11:42:40||263.1||263.2||263.2||263.1|0
1637926970000|2021-11-26 11:42:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|17
1637927030000|2021-11-26 11:43:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4487
1637927040000|2021-11-26 11:44:00||263.1||263.2||263.2||263.1|4066
1637927110000|2021-11-26 11:45:10||263.1||263.2||263.2||263.1|4128
1637927160000|2021-11-26 11:46:00||263.1||263.2||263.2||263.1|4780
1637927190000|2021-11-26 11:46:30|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|8200
1637927200000|2021-11-26 11:46:40||263.3||263.3||263.3||263.3|0
1637927220000|2021-11-26 11:47:00|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|4111
1637927240000|2021-11-26 11:47:20||263.2||263.1||263.2||263.1|0
1637927250000|2021-11-26 11:47:30||263.2||263.2||263.2||263.2|0
1637927260000|2021-11-26 11:47:40||263.1||263.1||263.1||263.1|0
1637927270000|2021-11-26 11:47:50|263.2||263.2||263.2||263.2||0
1637927320000|2021-11-26 11:48:40|||||||||150
1637927360000|2021-11-26 11:49:20|263.1|263|263.1|263|263.1|263|263.1|263|6058
1637927370000|2021-11-26 11:49:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|2563
1637927380000|2021-11-26 11:49:40|263.1|263|263.1|263|263.2|263.1|263.1|263|7380
1637927390000|2021-11-26 11:49:50|||||||||1000
1637927400000|2021-11-26 11:50:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|0
1637927470000|2021-11-26 11:51:10|263.1|263|263.1|263|263.2|263.1|263.1|263|5729
1637927530000|2021-11-26 11:52:10|||||||||2883
1637927620000|2021-11-26 11:53:40|263|262.9|262.9|262.8|263.1|263|262.9|262.8|14161
1637927640000|2021-11-26 11:54:00|||||||||2
1637927660000|2021-11-26 11:54:20|263|262.9|263|262.9|263|262.9|263|262.9|6609
1637927710000|2021-11-26 11:55:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1452
1637927760000|2021-11-26 11:56:00|||||||||500
1637927810000|2021-11-26 11:56:50|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|4590
1637927820000|2021-11-26 11:57:00|||||||||23
1637927870000|2021-11-26 11:57:50|263|262.9|263|262.9|263|262.9|263|262.8|5976
1637927890000|2021-11-26 11:58:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1637927900000|2021-11-26 11:58:20||262.7||262.8||262.8||262.7|0
1637927930000|2021-11-26 11:58:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|23020
1637927940000|2021-11-26 11:59:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1523
1637927960000|2021-11-26 11:59:20||262.7||262.7||262.7||262.7|0
1637927970000|2021-11-26 11:59:30|262.8||262.8||262.8||262.8||0
1637927980000|2021-11-26 11:59:40||262.6||262.6||262.6||262.6|0
1637927990000|2021-11-26 11:59:50|262.9|262.7|262.9|262.7|262.9|262.8|262.9|262.7|11148
1637928010000|2021-11-26 12:00:10|262.8||262.8||262.8||262.8||0
1637928020000|2021-11-26 12:00:20|||||||||37
1637928030000|2021-11-26 12:00:30|262.9||262.9||262.9||262.9||0
1637928050000|2021-11-26 12:00:50|262.8||262.8||262.8||262.8||0
1637928080000|2021-11-26 12:01:20|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|7310
1637928090000|2021-11-26 12:01:30|262.8||262.8||262.9||262.8||680
1637928100000|2021-11-26 12:01:40|262.9||262.9||262.9||262.8||1152
1637928110000|2021-11-26 12:01:50|262.8||262.9||262.9||262.8||4048
1637928120000|2021-11-26 12:02:00||262.8||262.8||262.8||262.8|3832
1637928130000|2021-11-26 12:02:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|0
1637928140000|2021-11-26 12:02:20|||||||||2044
1637928200000|2021-11-26 12:03:20|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|11009
1637928210000|2021-11-26 12:03:30|262.9||262.8||262.9||262.8||4524
1637928240000|2021-11-26 12:04:00|||||||||200
1637928270000|2021-11-26 12:04:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|500
1637928300000|2021-11-26 12:05:00|||||||||12034
1637928340000|2021-11-26 12:05:40|263|262.9|263|262.9|263|262.9|262.9|262.8|4087
1637928370000|2021-11-26 12:06:10|263.1|263|263.1|262.9|263.1|263|263|262.9|5729
1637928390000|2021-11-26 12:06:30||263||262.9||263||262.9|0
1637928400000|2021-11-26 12:06:40||263||262.9||263||262.9|3000
1637928410000|2021-11-26 12:06:50||263||263||263||263|0
1637928420000|2021-11-26 12:07:00|263|262.9|263|262.9|263|262.9|263|262.9|4021
1637928430000|2021-11-26 12:07:10|263.1||263.1||263.1||263.1||0
1637928440000|2021-11-26 12:07:20|263||263||263||263||0
1637928480000|2021-11-26 12:08:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5965
1637928580000|2021-11-26 12:09:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|10555
1637928590000|2021-11-26 12:09:50|||||||||5374
1637928600000|2021-11-26 12:10:00|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|550
1637928610000|2021-11-26 12:10:10|262.8|262.8|262.8|262.6|262.8|262.8|262.8|262.6|7912
1637928620000|2021-11-26 12:10:20|262.9|262.7|262.9|262.7|262.9|262.8|262.8|262.7|11419
1637928630000|2021-11-26 12:10:30|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1637928650000|2021-11-26 12:10:50|262.9|262.7|262.9|262.7|262.9|262.8|262.9|262.6|11106
1637928660000|2021-11-26 12:11:00|262.8||262.9||262.9||262.8||0
1637928670000|2021-11-26 12:11:10||262.8||262.8||262.8||262.8|0
1637928700000|2021-11-26 12:11:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|11510
1637928740000|2021-11-26 12:12:20|262.9||262.9||262.9||262.9||721
1637928770000|2021-11-26 12:12:50||262.8||262.8||262.8||262.8|0
1637928870000|2021-11-26 12:14:30|||||||||205
1637928880000|2021-11-26 12:14:40|||||||||4650
1637928910000|2021-11-26 12:15:10|||||||||4236
1637928950000|2021-11-26 12:15:50|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|10643
1637928960000|2021-11-26 12:16:00||262.8||262.8||262.8||262.8|0
1637928980000|2021-11-26 12:16:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1165
1637928990000|2021-11-26 12:16:30|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|4101
1637929040000|2021-11-26 12:17:20|262.8||262.8||262.8||262.8||1500
1637929090000|2021-11-26 12:18:10|262.9||262.9||262.9||262.8||5117
1637929100000|2021-11-26 12:18:20|262.8||262.9||262.9||262.8||3280
1637929160000|2021-11-26 12:19:20||262.8||262.8||262.8||262.8|0
1637929180000|2021-11-26 12:19:40|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|5373
1637929190000|2021-11-26 12:19:50|||||||||1200
1637929200000|2021-11-26 12:20:00|262.9||262.9||262.9||262.9||1142
1637929230000|2021-11-26 12:20:30||262.8||262.8||262.8||262.8|0
1637929240000|2021-11-26 12:20:40||262.7||262.7||262.7||262.7|7627
1637929250000|2021-11-26 12:20:50|262.8||262.8||262.8||262.8||0
1637929280000|2021-11-26 12:21:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12298
1637929290000|2021-11-26 12:21:30|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|26265
1637929300000|2021-11-26 12:21:40|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|41677
1637929320000|2021-11-26 12:22:00||262.4||262.5||262.5||262.4|0
1637929340000|2021-11-26 12:22:20|262.7||262.7||262.7||262.7||3977
1637929350000|2021-11-26 12:22:30|262.6||262.6||262.6||262.6||0
1637929370000|2021-11-26 12:22:50|262.7||262.7||262.7||262.7||0
1637929380000|2021-11-26 12:23:00|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.4|6460
1637929390000|2021-11-26 12:23:10|262.5||262.5||262.5||262.5||0
1637929420000|2021-11-26 12:23:40||262.3||262.3||262.3||262.3|1000
1637929440000|2021-11-26 12:24:00||262.4||262.4||262.4||262.4|0
1637929470000|2021-11-26 12:24:30||262.3||262.3||262.3||262.3|3787
1637929560000|2021-11-26 12:26:00|262.4|262.4|262.4|262.3|262.4|262.4|262.4|262.3|3457
1637929630000|2021-11-26 12:27:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3435
1637929640000|2021-11-26 12:27:20||262.1||262.2||262.2||262.1|0
1637929660000|2021-11-26 12:27:40|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|13493
1637929670000|2021-11-26 12:27:50|262.3||262.3||262.3||262.3||0
1637929690000|2021-11-26 12:28:10|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|4385
1637929700000|2021-11-26 12:28:20|262.2||262.2||262.2||262.2||22
1637929750000|2021-11-26 12:29:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|0
1637929760000|2021-11-26 12:29:20|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|2528
1637929820000|2021-11-26 12:30:20||262.2||262.2||262.2||262.2|0
1637929840000|2021-11-26 12:30:40||262.1||262.2||262.2||262.1|1526
1637929860000|2021-11-26 12:31:00|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|15434
1637929950000|2021-11-26 12:32:30|262.5|262.3|262.5|262.3|262.5|262.4|262.5|262.3|20920
1637930060000|2021-11-26 12:34:20|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|5089
1637930090000|2021-11-26 12:34:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|3688
1637930100000|2021-11-26 12:35:00|||||||||145
1637930110000|2021-11-26 12:35:10|||||||||5100
1637930180000|2021-11-26 12:36:20|262.1|262|262.2|262|262.2|262|262.1|262|14629
1637930190000|2021-11-26 12:36:30|262.1||262.1||262.1||262.1||0
1637930220000|2021-11-26 12:37:00|262|261.9|262|261.9|262|261.9|262|261.9|64512
1637930240000|2021-11-26 12:37:20|262.1||262.1||262.1||262.1||6948
1637930250000|2021-11-26 12:37:30|||||||||150
1637930280000|2021-11-26 12:38:00|262||262||262||262||0
1637930290000|2021-11-26 12:38:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|20563
1637930350000|2021-11-26 12:39:10|262|261.9|262|261.9|262|261.9|262|261.9|17117
1637930380000|2021-11-26 12:39:40|262.1|262|262.1|262|262.1|262|262.1|262|1113
1637930420000|2021-11-26 12:40:20|||||||||2000
1637930490000|2021-11-26 12:41:30|262.2||262.2||262.2||262.1||5227
1637930520000|2021-11-26 12:42:00|||||||||10000
1637930530000|2021-11-26 12:42:10||262.1||262.1||262.1||262.1|0
1637930590000|2021-11-26 12:43:10||262||262||262||262|15739
1637930620000|2021-11-26 12:43:40|262.1||262.1||262.1||262.1||1145
1637930640000|2021-11-26 12:44:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|738
1637930650000|2021-11-26 12:44:10|262.1|262|262.1|262|262.1|262|262.1|262|4027
1637930660000|2021-11-26 12:44:20|262.2|262.1|262.1|262|262.2|262.1|262.1|262|1053
1637930750000|2021-11-26 12:45:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|13011
1637931000000|2021-11-26 12:50:00||262||262||262.1||262|9800
1637931010000|2021-11-26 12:50:10|262.1||262.1||262.1||262.1||0
1637931020000|2021-11-26 12:50:20|262.2||262.1||262.2||262.1||581
1637931040000|2021-11-26 12:50:40||261.9||261.9||261.9||261.9|3937
1637931050000|2021-11-26 12:50:50|262|262|262|261.9|262|262|262|261.9|11527
1637931060000|2021-11-26 12:51:00||261.8||261.8||261.8||261.8|11086
1637931070000|2021-11-26 12:51:10|261.9|261.7|261.9|261.7|261.9|261.7|261.8|261.7|6742
1637931080000|2021-11-26 12:51:20|261.8||261.8||261.8||261.8||0
1637931140000|2021-11-26 12:52:20|261.7|261.6|261.7|261.6|261.8|261.7|261.7|261.5|13078
1637931170000|2021-11-26 12:52:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|11530
1637931180000|2021-11-26 12:53:00|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|1529
1637931380000|2021-11-26 12:56:20|261.7||261.7||261.7||261.7||2000
1637931390000|2021-11-26 12:56:30|||||||||1228
1637931500000|2021-11-26 12:58:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|56209
1637931530000|2021-11-26 12:58:50|||||||||1652
1637931560000|2021-11-26 12:59:20||261.4||261.5||261.5||261.4|43066
1637931580000|2021-11-26 12:59:40||261.4||261.5||261.5||261.4|1637
1637931590000|2021-11-26 12:59:50|||||||||539
1637931620000|2021-11-26 13:00:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|23765
1637931640000|2021-11-26 13:00:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|5731
1637931650000|2021-11-26 13:00:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|7282
1637931660000|2021-11-26 13:01:00|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|5104
1637931680000|2021-11-26 13:01:20|261.7||261.8||261.8||261.7||400
1637931710000|2021-11-26 13:01:50||261.7||261.7||261.7||261.7|0
1637931720000|2021-11-26 13:02:00||261.6||261.7||261.7||261.6|0
1637931750000|2021-11-26 13:02:30|261.9|261.8|262.1|262|262.1|262|261.9|261.8|43564
1637931830000|2021-11-26 13:03:50|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|6369
1637931840000|2021-11-26 13:04:00|262.2|262|262.2|262.1|262.2|262.1|262.2|262|7243
1637931860000|2021-11-26 13:04:20|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|9270
1637931920000|2021-11-26 13:05:20|262.2|262|262.1|262|262.2|262|262.1|262|5813
1637931930000|2021-11-26 13:05:30|||||||||500
1637932010000|2021-11-26 13:06:50|262.2||262.1||262.2||262.1||9560
1637932030000|2021-11-26 13:07:10||261.9||261.9||262||261.9|25088
1637932040000|2021-11-26 13:07:20|262||262||262||262||4530
1637932070000|2021-11-26 13:07:50||261.8||261.9||261.9||261.8|0
1637932080000|2021-11-26 13:08:00|262.1|262|262.1|261.9|262.1|262|262.1|261.9|13672
1637932150000|2021-11-26 13:09:10|262|261.8|261.9|261.8|262|261.8|261.9|261.8|1528
1637932160000|2021-11-26 13:09:20|262|261.7|261.9|261.7|262|261.7|261.9|261.7|2500
1637932260000|2021-11-26 13:11:00||261.8||261.7||261.8||261.7|10000
1637932270000|2021-11-26 13:11:10||261.8||261.8||261.8||261.8|0
1637932300000|2021-11-26 13:11:40|262||262||262||261.9||8425
1637932310000|2021-11-26 13:11:50||261.9||261.9||261.9||261.9|0
1637932440000|2021-11-26 13:14:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1533
1637932480000|2021-11-26 13:14:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|20554
1637932500000|2021-11-26 13:15:00||261.6||261.7||261.7||261.6|3192
1637932510000|2021-11-26 13:15:10||261.6||261.7||261.7||261.6|524
1637932520000|2021-11-26 13:15:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|5
1637932530000|2021-11-26 13:15:30|261.8||261.7||261.8||261.7||0
1637932570000|2021-11-26 13:16:10|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|9602
1637932580000|2021-11-26 13:16:20|261.6||261.6||261.6||261.6||0
1637932600000|2021-11-26 13:16:40|||||||||35
1637932620000|2021-11-26 13:17:00|261.7||261.6||261.7||261.6||6487
1637932630000|2021-11-26 13:17:10|261.7||261.7||261.7||261.7||5330
1637932640000|2021-11-26 13:17:20||261.6||261.5||261.6||261.5|1547
1637932650000|2021-11-26 13:17:30|261.6||261.6||261.6||261.6||0
1637932720000|2021-11-26 13:18:40||261.4||261.5||261.5||261.4|12053
1637932760000|2021-11-26 13:19:20||261.4||261.5||261.5||261.4|22378
1637932790000|2021-11-26 13:19:50|||||||||8
1637932800000|2021-11-26 13:20:00|261.7||261.7||261.7||261.7||14946
1637932810000|2021-11-26 13:20:10|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1637932820000|2021-11-26 13:20:20|261.5|261.5|261.5|261.4|261.5|261.5|261.3|261.1|55780
1637932830000|2021-11-26 13:20:30||261.3||261.3||261.3||261.3|0
1637932850000|2021-11-26 13:20:50|261.4|261.4|261.4|261.3|261.4|261.4|261.4|261.3|1530
1637932860000|2021-11-26 13:21:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5323
1637932880000|2021-11-26 13:21:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|26721
1637932890000|2021-11-26 13:21:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|8896
1637932950000|2021-11-26 13:22:30|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|28032
1637932960000|2021-11-26 13:22:40|261.8||261.8||261.8||261.8||0
1637932970000|2021-11-26 13:22:50||261.6||261.6||261.6||261.6|4029
1637932980000|2021-11-26 13:23:00||261.7||261.7||261.7||261.7|0
1637933050000|2021-11-26 13:24:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2103
1637933070000|2021-11-26 13:24:30|||||||||1000
1637933090000|2021-11-26 13:24:50||261.7||261.8||261.8||261.7|8736
1637933100000|2021-11-26 13:25:00|||||||||1000
1637933110000|2021-11-26 13:25:10|||||||||1000
1637933130000|2021-11-26 13:25:30|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|11012
1637933180000|2021-11-26 13:26:20|261.8|261.8|261.9|261.7|261.9|261.8|261.8|261.7|8888
1637933200000|2021-11-26 13:26:40|261.8||261.8||261.8||261.8||0
1637933210000|2021-11-26 13:26:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1189
1637933220000|2021-11-26 13:27:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1528
1637933230000|2021-11-26 13:27:10|||||||||2
1637933260000|2021-11-26 13:27:40|261.9||261.9||261.9||261.8||8626
1637933290000|2021-11-26 13:28:10|261.8||261.8||261.8||261.8||0
1637933320000|2021-11-26 13:28:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|5431
1637933340000|2021-11-26 13:29:00|||||||||859
1637933400000|2021-11-26 13:30:00|||||||||1488
1637933470000|2021-11-26 13:31:10|||||||||86
1637933480000|2021-11-26 13:31:20|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|12904
1637933500000|2021-11-26 13:31:40|262|261.9|262|261.9|262|261.9|262|261.9|23318
1637933520000|2021-11-26 13:32:00|262.1|262|262.1|261.9|262.1|262|262.1|261.9|1515
1637933530000|2021-11-26 13:32:10||262||261.9||262||261.9|0
1637933540000|2021-11-26 13:32:20||262||262||262||262|0
1637933560000|2021-11-26 13:32:40|||||||||2500
1637933580000|2021-11-26 13:33:00|262|261.9|262.1|262|262.1|262|262|261.9|10857
1637933590000|2021-11-26 13:33:10|||||||||4000
1637933620000|2021-11-26 13:33:40|262|261.9|262.1|262|262.1|262|262|261.9|16983
1637933650000|2021-11-26 13:34:10|262|261.9|262.1|261.9|262.1|261.9|262|261.9|6092
1637933690000|2021-11-26 13:34:50||262||262||262||262|5000
1637933710000|2021-11-26 13:35:10||261.9||261.9||261.9||261.9|4058
1637933730000|2021-11-26 13:35:30|262|261.8|262|261.9|262.1|262|262|261.8|22665
1637933790000|2021-11-26 13:36:30|262.1|262|262.2|262|262.2|262|262.1|262|34621
1637933800000|2021-11-26 13:36:40||262.1||262||262.1||262|0
1637933810000|2021-11-26 13:36:50|262.1||262.1||262.1||262.1||0
1637933830000|2021-11-26 13:37:10|||||||||1145
1637933850000|2021-11-26 13:37:30|262.2||262.2||262.2||262.2||961
1637933880000|2021-11-26 13:38:00||262.1||262.1||262.1||262.1|222
1637933890000|2021-11-26 13:38:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|12900
1637933990000|2021-11-26 13:39:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|15409
1637934070000|2021-11-26 13:41:10|262.2||262.2||262.2||262.2||0
1637934140000|2021-11-26 13:42:20|||||||||926
1637934150000|2021-11-26 13:42:30|||||||||1
1637934180000|2021-11-26 13:43:00||262||262||262||262|1526
1637934210000|2021-11-26 13:43:30|262.1||262.1||262.1||262.1||0
1637934220000|2021-11-26 13:43:40||261.9||261.9||262||261.9|11860
1637934270000|2021-11-26 13:44:30|262|261.8|262|261.9|262|261.9|262|261.8|526
1637934300000|2021-11-26 13:45:00|262.1|262|262.1|262|262.1|262|262.1|261.9|7835
1637934330000|2021-11-26 13:45:30|||||||||3000
1637934360000|2021-11-26 13:46:00|||||||||793
1637934420000|2021-11-26 13:47:00|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|9642
1637934430000|2021-11-26 13:47:10||262.1||262.2||262.2||262.1|9771
1637934440000|2021-11-26 13:47:20|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|0
1637934450000|2021-11-26 13:47:30||262.1||262.2||262.2||262.1|0
1637934490000|2021-11-26 13:48:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|0
1637934500000|2021-11-26 13:48:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5204
1637934540000|2021-11-26 13:49:00||262.1||262.1||262.2||262.1|9026
1637934550000|2021-11-26 13:49:10|262.2||262.2||262.2||262.2||1743
1637934620000|2021-11-26 13:50:20|||||||||13
1637934630000|2021-11-26 13:50:30||262||262||262||262|3235
1637934640000|2021-11-26 13:50:40||262.1||262.1||262.1||262.1|0
1637934660000|2021-11-26 13:51:00|262.1|262|262.2|262.1|262.2|262.1|262.1|262|11350
1637934670000|2021-11-26 13:51:10|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.2|8281
1637934700000|2021-11-26 13:51:40|||||||||17574
1637934740000|2021-11-26 13:52:20|||||||||100
1637934750000|2021-11-26 13:52:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|10261
1637934790000|2021-11-26 13:53:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4615
1637934800000|2021-11-26 13:53:20|262.4||262.4||262.4||262.4||5937
1637934820000|2021-11-26 13:53:40||262.3||262.3||262.3||262.3|0
1637934830000|2021-11-26 13:53:50|||||||||4200
1637934910000|2021-11-26 13:55:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|9989
1637934920000|2021-11-26 13:55:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|11193
1637934930000|2021-11-26 13:55:30|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|1144
1637934950000|2021-11-26 13:55:50|262.5|262.3|262.4|262.3|262.5|262.3|262.4|262.3|0
1637935000000|2021-11-26 13:56:40|262.5||262.5||262.5||262.5||11347
1637935040000|2021-11-26 13:57:20|262.4||262.5||262.5||262.4||2995
1637935070000|2021-11-26 13:57:50|262.4||262.4||262.4||262.4||0
1637935080000|2021-11-26 13:58:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|1144
1637935110000|2021-11-26 13:58:30|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|4177
1637935150000|2021-11-26 13:59:10|262.4||262.4||262.4||262.4||0
1637935160000|2021-11-26 13:59:20|262.5||262.4||262.5||262.4||0
1637935190000|2021-11-26 13:59:50|||||||||22
1637935210000|2021-11-26 14:00:10|||||||||360
1637935220000|2021-11-26 14:00:20|||||||||1
1637935250000|2021-11-26 14:00:50|262.3|262.2|262.3|262.2|262.4|262.3|262.3|262.2|15279
1637935360000|2021-11-26 14:02:40|||||||||10830
1637935380000|2021-11-26 14:03:00|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|12723
1637935390000|2021-11-26 14:03:10||262.2||262.2||262.2||262.2|0
1637935400000|2021-11-26 14:03:20||262.1||262.2||262.2||262.1|1800
1637935410000|2021-11-26 14:03:30||262.1||262.1||262.1||262.1|0
1637935420000|2021-11-26 14:03:40||262.2||262.2||262.2||262.2|0
1637935470000|2021-11-26 14:04:30|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|1526
1637935480000|2021-11-26 14:04:40|262.2|262.2|262.3|262.2|262.3|262.2|262.2|262.2|8678
1637935600000|2021-11-26 14:06:40|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|23949
1637935620000|2021-11-26 14:07:00||262.4||262.4||262.4||262.4|0
1637935630000|2021-11-26 14:07:10|||||||||6899
1637935650000|2021-11-26 14:07:30|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|9300
1637935660000|2021-11-26 14:07:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|27696
1637935670000|2021-11-26 14:07:50||262.4||262.5||262.5||262.4|0
1637935800000|2021-11-26 14:10:00|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|20544
1637935820000|2021-11-26 14:10:20|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|8114
1637935850000|2021-11-26 14:10:50|262.7|262.5|262.7|262.5|262.7|262.5|262.6|262.5|828
1637935860000|2021-11-26 14:11:00|262.6||262.6||262.6||262.6||0
1637935870000|2021-11-26 14:11:10|262.7||262.7||262.7||262.7||1143
1637935910000|2021-11-26 14:11:50||262.6||262.6||262.6||262.6|0
1637935940000|2021-11-26 14:12:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|9024
1637935980000|2021-11-26 14:13:00|||||||||1616
1637936000000|2021-11-26 14:13:20|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|24394
1637936020000|2021-11-26 14:13:40||262.5||262.5||262.5||262.5|0
1637936220000|2021-11-26 14:17:00|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|16224
1637936280000|2021-11-26 14:18:00|||||||||9155
1637936320000|2021-11-26 14:18:40|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|19454
1637936340000|2021-11-26 14:19:00|262.7||262.7||262.7||262.7||0
1637936390000|2021-11-26 14:19:50|262.6||262.6||262.6||262.6||0
1637936400000|2021-11-26 14:20:00||262.4||262.5||262.5||262.4|2003
1637936410000|2021-11-26 14:20:10|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|25823
1637936460000|2021-11-26 14:21:00|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|17377
1637936480000|2021-11-26 14:21:20|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|16791
1637936490000|2021-11-26 14:21:30||262.5||262.5||262.5||262.5|0
1637936500000|2021-11-26 14:21:40|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.5|14957
1637936650000|2021-11-26 14:24:10|||||||||1500
1637936690000|2021-11-26 14:24:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4305
1637936720000|2021-11-26 14:25:20|262.7||262.6||262.7||262.6||13169
1637936730000|2021-11-26 14:25:30||262.4||262.4||262.4||262.4|4425
1637936740000|2021-11-26 14:25:40||262.5||262.5||262.5||262.4|0
1637936760000|2021-11-26 14:26:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|9362
1637936830000|2021-11-26 14:27:10|||||||||600
1637936850000|2021-11-26 14:27:30||262.5||262.6||262.6||262.5|13350
1637936920000|2021-11-26 14:28:40|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|15345
1637936930000|2021-11-26 14:28:50|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|6261
1637936950000|2021-11-26 14:29:10|262.7||262.6||262.7||262.6||0
1637936960000|2021-11-26 14:29:20|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|7280
1637936970000|2021-11-26 14:29:30||262.6||262.5||262.6||262.5|0
1637937000000|2021-11-26 14:30:00|262.6|262.4|262.5|262.4|262.6|262.4|262.5|262.3|38310
1637937010000|2021-11-26 14:30:10||262.3||262.4||262.4||262.3|7070
1637937020000|2021-11-26 14:30:20|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|2067
1637937030000|2021-11-26 14:30:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4307
1637937040000|2021-11-26 14:30:40||262.4||262.5||262.5||262.4|0
1637937050000|2021-11-26 14:30:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|4024
1637937070000|2021-11-26 14:31:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4654
1637937080000|2021-11-26 14:31:20|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|3224
1637937090000|2021-11-26 14:31:30|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1637937100000|2021-11-26 14:31:40||262.4||262.4||262.4||262.4|0
1637937110000|2021-11-26 14:31:50|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|14715
1637937130000|2021-11-26 14:32:10||262.4||262.3||262.4||262.3|3229
1637937150000|2021-11-26 14:32:30||262.4||262.3||262.4||262.3|2500
1637937160000|2021-11-26 14:32:40||262.4||262.3||262.4||262.3|1137
1637937180000|2021-11-26 14:33:00|262.4||262.4||262.5||262.4||0
1637937190000|2021-11-26 14:33:10|||||||||4700
1637937210000|2021-11-26 14:33:30|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|0
1637937250000|2021-11-26 14:34:10|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.1|11046
1637937260000|2021-11-26 14:34:20||262.1||262.2||262.2||262.1|5876
1637937270000|2021-11-26 14:34:30|262.2|262.1|262.2|262.1|262.2|262.2|262.2|262.1|9796
1637937290000|2021-11-26 14:34:50|262.1|262|262.1|262|262.1|262|262.1|262|2128
1637937300000|2021-11-26 14:35:00|262.2|262.1|262.2|262.1|262.2|262.1|262.1|262|13566
1637937310000|2021-11-26 14:35:10|262.1|262|262.2|262.1|262.2|262.1|262.1|262|2258
1637937360000|2021-11-26 14:36:00|262.1|262|262.1|262|262.1|262|262.1|262|7571
1637937370000|2021-11-26 14:36:10|||||||||249
1637937380000|2021-11-26 14:36:20|||||||||11753
1637937420000|2021-11-26 14:37:00|262.2|262.1|262.1|262|262.2|262.1|262.1|262|6621
1637937430000|2021-11-26 14:37:10|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|13852
1637937440000|2021-11-26 14:37:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2659
1637937450000|2021-11-26 14:37:30|||||||||407
1637937490000|2021-11-26 14:38:10|||||||||3853
1637937500000|2021-11-26 14:38:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8755
1637937510000|2021-11-26 14:38:30||262.2||262.3||262.3||262.2|5079
1637937520000|2021-11-26 14:38:40|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|5611
1637937530000|2021-11-26 14:38:50|262.2|262.2|262.3|262.2|262.3|262.2|262.2|262.1|372
1637937540000|2021-11-26 14:39:00||262.1||262.2||262.2||262.1|0
1637937550000|2021-11-26 14:39:10|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|5531
1637937560000|2021-11-26 14:39:20|262.2||262.3||262.3||262.2||4026
1637937570000|2021-11-26 14:39:30|262.2|262|262.2|262|262.2|262.1|262.1|262|7221
1637937580000|2021-11-26 14:39:40|262.3|262.1|262.3|262.1|262.3|262.1|262.2|262.1|0
1637937590000|2021-11-26 14:39:50|262.2||262.3||262.3||262.2||0
1637937600000|2021-11-26 14:40:00|262.2||262.2||262.2||262.2||0
1637937640000|2021-11-26 14:40:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|7064
1637937660000|2021-11-26 14:41:00||262||262.1||262.1||262|0
1637937670000|2021-11-26 14:41:10||262||262.1||262.1||262|0
1637937680000|2021-11-26 14:41:20|262.1|262|262.1|262|262.2|262|262.1|262|1051
1637937690000|2021-11-26 14:41:30|262|261.9|262|261.9|262|262|262|261.9|922
1637937700000|2021-11-26 14:41:40|262.1|262|262.1|262|262.1|262|262|261.9|6434
1637937710000|2021-11-26 14:41:50|262.2|262.1|262.2|262|262.2|262.1|262.1|262|17338
1637937720000|2021-11-26 14:42:00|262.1||262.1||262.1||262.1||903
1637937740000|2021-11-26 14:42:20|262|261.9|262|261.9|262|261.9|262|261.9|175
1637937760000|2021-11-26 14:42:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1177
1637937770000|2021-11-26 14:42:50|262|261.9|262|261.9|262|261.9|262|261.9|2477
1637937780000|2021-11-26 14:43:00|262.1||262.1||262.1||262.1||1528
1637937800000|2021-11-26 14:43:20||262||262||262||262|1000
1637937830000|2021-11-26 14:43:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|7169
1637937840000|2021-11-26 14:44:00|262.3||262.3||262.3||262.2||0
1637937850000|2021-11-26 14:44:10|262.2||262.2||262.2||262.2||0
1637937860000|2021-11-26 14:44:20|262.1|262|262.2|262|262.3|262.2|262.1|262|12906
1637937870000|2021-11-26 14:44:30||262.1||262.1||262.1||262|1177
1637937890000|2021-11-26 14:44:50|262.1|262|262.1|262|262.1|262|262.1|262|3702
1637937900000|2021-11-26 14:45:00||261.9||261.9||261.9||261.9|3626
1637937950000|2021-11-26 14:45:50|262.2|262|262.2|262|262.2|262|262.2|262|5107
1637937960000|2021-11-26 14:46:00||262.1||262.1||262.1||262|4027
1637937970000|2021-11-26 14:46:10|262.1|262|262.2|262.1|262.2|262.1|262.1|262|11543
1637937980000|2021-11-26 14:46:20|||||||||427
1637937990000|2021-11-26 14:46:30|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|2460
1637938000000|2021-11-26 14:46:40|262.1|262|262.2|262|262.2|262.1|262.1|262|16713
1637938010000|2021-11-26 14:46:50||262.1||262.1||262.1||262.1|0
1637938020000|2021-11-26 14:47:00|262.3||262.3||262.3||262.2||1526
1637938030000|2021-11-26 14:47:10|262.2||262.2||262.3||262.2||900
1637938040000|2021-11-26 14:47:20|262.3||262.3||262.3||262.2||0
1637938050000|2021-11-26 14:47:30|262.2|262|262.2|262.1|262.2|262.1|262.2|262|5800
1637938060000|2021-11-26 14:47:40|262.1|262|262.1|262|262.1|262|262.1|262|6026
1637938070000|2021-11-26 14:47:50|||||||||2054
1637938080000|2021-11-26 14:48:00|262|261.9|262.2|262|262.2|262|262|261.9|14765
1637938100000|2021-11-26 14:48:20||262.1||262.1||262.1||262.1|0
1637938120000|2021-11-26 14:48:40|||||||||1118
1637938220000|2021-11-26 14:50:20|262.3||262.3||262.3||262.2||6918
1637938230000|2021-11-26 14:50:30||262.2||262.2||262.2||262.2|0
1637938270000|2021-11-26 14:51:10|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|35727
1637938280000|2021-11-26 14:51:20||262.1||262.2||262.2||262.1|1046
1637938290000|2021-11-26 14:51:30|262.4||262.4||262.4||262.4||0
1637938310000|2021-11-26 14:51:50||262.3||262.3||262.3||262.3|0
1637938340000|2021-11-26 14:52:20|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|1589
1637938350000|2021-11-26 14:52:30|262.2||262.2||262.3||262.2||4026
1637938380000|2021-11-26 14:53:00|||||||||600
1637938390000|2021-11-26 14:53:10|||||||||2181
1637938450000|2021-11-26 14:54:10|262.1|262|262.2|262|262.2|262|262.1|262|4669
1637938470000|2021-11-26 14:54:30||262.1||262.1||262.1||262.1|0
1637938520000|2021-11-26 14:55:20|262.1|262|262.2|262.1|262.2|262.1|262.1|262|8337
1637938530000|2021-11-26 14:55:30|262.1|262|262.2|262|262.2|262|262.1|262|2500
1637938540000|2021-11-26 14:55:40||262.1||262.1||262.1||262.1|0
1637938570000|2021-11-26 14:56:10|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|7814
1637938590000|2021-11-26 14:56:30|262.2||262.3||262.3||262.2||0
1637938620000|2021-11-26 14:57:00||262.2||262.2||262.2||262.2|0
1637938650000|2021-11-26 14:57:30|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|9844
1637938700000|2021-11-26 14:58:20|262.4||262.4||262.4||262.4||0
1637938710000|2021-11-26 14:58:30|262.3||262.3||262.3||262.3||600
1637938720000|2021-11-26 14:58:40|262.4|262.3|262.4|262.2|262.5|262.4|262.3|262.2|42370
1637938730000|2021-11-26 14:58:50|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|2500
1637938790000|2021-11-26 14:59:50|262.6|262.4|262.5|262.4|262.7|262.5|262.5|262.4|5931
1637938800000|2021-11-26 15:00:00|262.6||262.6||262.6||262.6||0
1637938810000|2021-11-26 15:00:10|262.7|262.5|262.6|262.5|262.7|262.5|262.6|262.5|0
1637938820000|2021-11-26 15:00:20|262.5|262.4|262.5|262.4|262.5|262.5|262.5|262.4|7436
1637938830000|2021-11-26 15:00:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|0
1637938840000|2021-11-26 15:00:40|||||||||382
1637938850000|2021-11-26 15:00:50|||||||||900
1637938860000|2021-11-26 15:01:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5617
1637938880000|2021-11-26 15:01:20|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|1905
1637938900000|2021-11-26 15:01:40|262.4|262.3|262.6|262.5|262.6|262.5|262.4|262.3|12689
1637938910000|2021-11-26 15:01:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|7118
1637938990000|2021-11-26 15:03:10|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|10552
1637939000000|2021-11-26 15:03:20|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|14334
1637939010000|2021-11-26 15:03:30||262.8||262.8||262.8||262.8|0
1637939040000|2021-11-26 15:04:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|9821
1637939050000|2021-11-26 15:04:10|||||||||1200
1637939060000|2021-11-26 15:04:20|262.9||262.9||262.9||262.9||1522
1637939070000|2021-11-26 15:04:30|262.8||262.8||262.8||262.8||0
1637939080000|2021-11-26 15:04:40|262.9|262.6|262.8|262.7|262.9|262.7|262.8|262.6|39839
1637939090000|2021-11-26 15:04:50||262.6||262.7||262.7||262.6|1617
1637939130000|2021-11-26 15:05:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|10279
1637939180000|2021-11-26 15:06:20|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.7|7999
1637939200000|2021-11-26 15:06:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|7509
1637939210000|2021-11-26 15:06:50||262.5||262.5||262.6||262.5|10235
1637939220000|2021-11-26 15:07:00|262.8|262.6|262.8|262.7|262.8|262.7|262.8|262.5|17934
1637939310000|2021-11-26 15:08:30||262.6||262.6||262.6||262.6|8636
1637939320000|2021-11-26 15:08:40|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.7|6058
1637939330000|2021-11-26 15:08:50||262.6||262.6||262.6||262.6|0
1637939340000|2021-11-26 15:09:00||262.7||262.7||262.7||262.7|0
1637939350000|2021-11-26 15:09:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1637939360000|2021-11-26 15:09:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1945
1637939400000|2021-11-26 15:10:00||262.6||262.6||262.6||262.6|4481
1637939410000|2021-11-26 15:10:10|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.5|0
1637939460000|2021-11-26 15:11:00|262.8||262.8||262.8||262.8||0
1637939470000|2021-11-26 15:11:10||262.7||262.7||262.7||262.7|0
1637939550000|2021-11-26 15:12:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12627
1637939570000|2021-11-26 15:12:50||262.5||262.5||262.5||262.5|7787
1637939580000|2021-11-26 15:13:00|262.8|262.6|262.7|262.6|262.8|262.7|262.7|262.6|9858
1637939630000|2021-11-26 15:13:50|262.8||262.7||262.8||262.7||1523
1637939650000|2021-11-26 15:14:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|0
1637939670000|2021-11-26 15:14:30|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|16970
1637939680000|2021-11-26 15:14:40|262.7||262.7||262.7||262.7||0
1637939720000|2021-11-26 15:15:20||262.5||262.6||262.6||262.5|3365
1637939770000|2021-11-26 15:16:10|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|16617
1637939780000|2021-11-26 15:16:20|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.5|36313
1637939790000|2021-11-26 15:16:30|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|2443
1637939800000|2021-11-26 15:16:40|262.8||262.9||262.9||262.8||0
1637939810000|2021-11-26 15:16:50|262.8|262.8|262.9|262.8|262.9|262.8|262.8|262.8|2713
1637939840000|2021-11-26 15:17:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|6462
1637939880000|2021-11-26 15:18:00||262.6||262.6||262.6||262.6|2723
1637939890000|2021-11-26 15:18:10|262.7||262.7||262.7||262.7||0
1637939900000|2021-11-26 15:18:20|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|15273
1637939910000|2021-11-26 15:18:30|262.7||262.7||262.7||262.7||0
1637939920000|2021-11-26 15:18:40|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|10764
1637939930000|2021-11-26 15:18:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|4855
1637939940000|2021-11-26 15:19:00|262.8||262.7||262.8||262.7||21830
1637939950000|2021-11-26 15:19:10|262.8||262.8||262.8||262.8||0
1637939960000|2021-11-26 15:19:20|262.7||262.7||262.7||262.7||0
1637939980000|2021-11-26 15:19:40|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|6257
1637939990000|2021-11-26 15:19:50||262.7||262.7||262.7||262.6|3854
1637940030000|2021-11-26 15:20:30|||||||||3000
1637940110000|2021-11-26 15:21:50|||||||||7611
1637940160000|2021-11-26 15:22:40|||||||||948
1637940190000|2021-11-26 15:23:10|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|16660
1637940250000|2021-11-26 15:24:10|262.9|262.8|262.7|262.6|262.9|262.8|262.7|262.6|55348
1637940270000|2021-11-26 15:24:30||262.5||262.6||262.6||262.5|6677
1637940280000|2021-11-26 15:24:40||262.5||262.6||262.6||262.5|2000
1637940330000|2021-11-26 15:25:30||262.5||262.6||262.6||262.5|7408
1637940340000|2021-11-26 15:25:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|169
1637940380000|2021-11-26 15:26:20|262.5|262.4|262.5|262.3|262.5|262.4|262.4|262.3|19703
1637940390000|2021-11-26 15:26:30|262.4||262.4||262.4||262.4||0
1637940420000|2021-11-26 15:27:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|9689
1637940480000|2021-11-26 15:28:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|4136
1637940490000|2021-11-26 15:28:10|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|9674
1637940510000|2021-11-26 15:28:30||262.2||262.2||262.2||262.2|0
1637940530000|2021-11-26 15:28:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|10052
1637940630000|2021-11-26 15:30:30|||||||||2230
1637940650000|2021-11-26 15:30:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|26542
1637940660000|2021-11-26 15:31:00||262.3||262.4||262.4||262.3|4239
1637940680000|2021-11-26 15:31:20||262.3||262.4||262.4||262.3|11353
1637940710000|2021-11-26 15:31:50||262.3||262.4||262.4||262.3|9273
1637940720000|2021-11-26 15:32:00||262.3||262.4||262.4||262.3|14930
1637940730000|2021-11-26 15:32:10||262.3||262.4||262.4||262.3|10664
1637940800000|2021-11-26 15:33:20|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|10707
1637940810000|2021-11-26 15:33:30|262.5||262.5||262.5||262.5||0
1637940820000|2021-11-26 15:33:40|262.6||262.6||262.6||262.6||7363
1637940850000|2021-11-26 15:34:10|262.5|262.3|262.5|262.4|262.5|262.4|262.5|262.3|21310
1637940940000|2021-11-26 15:35:40|262.6||262.6||262.6||262.6||4916
1637940960000|2021-11-26 15:36:00|262.5||262.6||262.6||262.5||0
1637940980000|2021-11-26 15:36:20|262.5||262.5||262.6||262.5||2638
1637940990000|2021-11-26 15:36:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|370
1637941110000|2021-11-26 15:38:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|38102
1637941120000|2021-11-26 15:38:40|||||||||3792
1637941150000|2021-11-26 15:39:10||262.3||262.4||262.4||262.3|14381
1637941190000|2021-11-26 15:39:50|||||||||1781
1637941200000|2021-11-26 15:40:00||262.3||262.3||262.4||262.3|6592
1637941210000|2021-11-26 15:40:10|262.4|262.4|262.4|262.3|262.4|262.4|262.4|262.3|3478
1637941240000|2021-11-26 15:40:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3202
1637941260000|2021-11-26 15:41:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|695
1637941270000|2021-11-26 15:41:10|262.1|262|261.8|261.7|262.1|262|261.8|261.7|193843
1637941280000|2021-11-26 15:41:20|261.7|261.6|261.7|261.6|261.7|261.7|261.7|261.6|11719
1637941290000|2021-11-26 15:41:30|261.8|261.7|261.9|261.7|261.9|261.7|261.7|261.6|26119
1637941300000|2021-11-26 15:41:40||261.8||261.8||261.8||261.8|0
1637941310000|2021-11-26 15:41:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4030
1637941340000|2021-11-26 15:42:20|261.9||261.9||261.9||261.9||1529
1637941350000|2021-11-26 15:42:30|262|261.8|262|261.9|262|261.9|261.9|261.8|34443
1637941360000|2021-11-26 15:42:40|||||||||1250
1637941420000|2021-11-26 15:43:40|262.1|262|262.1|262|262.1|262|262.1|262|14469
1637941450000|2021-11-26 15:44:10||261.9||261.9||262||261.9|0
1637941460000|2021-11-26 15:44:20||262||262||262||262|0
1637941540000|2021-11-26 15:45:40|262|261.9|262|261.9|262.1|261.9|262|261.9|15046
1637941580000|2021-11-26 15:46:20|||||||||374
1637941610000|2021-11-26 15:46:50||261.8||261.8||261.9||261.8|2016
1637941620000|2021-11-26 15:47:00||261.9||261.9||261.9||261.9|0
1637941640000|2021-11-26 15:47:20|262.1|262|262.1|261.9|262.1|262|262|261.9|8498
1637941650000|2021-11-26 15:47:30|262||262||262||262||0
1637941660000|2021-11-26 15:47:40|262.1||262.1||262.1||262.1||189
1637941670000|2021-11-26 15:47:50|262||262||262||262||0
1637941680000|2021-11-26 15:48:00|261.9|261.8|262|261.9|262|261.9|261.9|261.8|3037
1637941700000|2021-11-26 15:48:20|262.1|262|262.1|261.9|262.1|262|262|261.9|4639
1637941710000|2021-11-26 15:48:30|262||262||262||262||0
1637941740000|2021-11-26 15:49:00|||||||||28
1637941750000|2021-11-26 15:49:10|||||||||150
1637941770000|2021-11-26 15:49:30|261.9|261.8|262|261.8|262|261.8|261.9|261.8|36057
1637941780000|2021-11-26 15:49:40|261.9|261.9|262|261.9|262|261.9|261.9|261.9|2715
1637941800000|2021-11-26 15:50:00|262.1||262||262.1||262||1906
1637941840000|2021-11-26 15:50:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|5211
1637941850000|2021-11-26 15:50:50|||||||||1700
1637941860000|2021-11-26 15:51:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9201
1637941870000|2021-11-26 15:51:10|||||||||600
1637941900000|2021-11-26 15:51:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4990
1637941910000|2021-11-26 15:51:50|||||||||3903
1637941930000|2021-11-26 15:52:10|||||||||12
1637941940000|2021-11-26 15:52:20|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|17342
1637941950000|2021-11-26 15:52:30|261.8||261.7||261.8||261.7||0
1637941960000|2021-11-26 15:52:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|768
1637941980000|2021-11-26 15:53:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4608
1637942000000|2021-11-26 15:53:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2133
1637942030000|2021-11-26 15:53:50|261.5|261.4|261.7|261.5|261.7|261.5|261.5|261.4|38109
1637942060000|2021-11-26 15:54:20|261.6|261.4|261.5|261.4|261.6|261.4|261.5|261.4|11720
1637942070000|2021-11-26 15:54:30|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|15771
1637942080000|2021-11-26 15:54:40|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|5529
1637942100000|2021-11-26 15:55:00|261.4|261.2|261.4|261.3|261.4|261.3|261.4|261.2|59960
1637942160000|2021-11-26 15:56:00|||||||||500
1637942180000|2021-11-26 15:56:20|||||||||1888
1637942230000|2021-11-26 15:57:10|||||||||571
1637942270000|2021-11-26 15:57:50|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|5000
1637942280000|2021-11-26 15:58:00|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|6493
1637942300000|2021-11-26 15:58:20|261.4||261.4||261.4||261.4||0
1637942320000|2021-11-26 15:58:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2302
1637942370000|2021-11-26 15:59:30|||||||||1143
1637942380000|2021-11-26 15:59:40||261.3||261.4||261.4||261.3|8355
1637942410000|2021-11-26 16:00:10|||||||||924
1637942420000|2021-11-26 16:00:20|||||||||61
1637942500000|2021-11-26 16:01:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6005
1637942510000|2021-11-26 16:01:50|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|7502
1637942520000|2021-11-26 16:02:00|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|8798
1637942550000|2021-11-26 16:02:30|261.5|261.3|261.5|261.4|261.5|261.4|261.4|261.3|23389
1637942590000|2021-11-26 16:03:10|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|10928
1637942600000|2021-11-26 16:03:20|||||||||648
1637942630000|2021-11-26 16:03:50|||||||||2561
1637942660000|2021-11-26 16:04:20|||||||||2244
1637942670000|2021-11-26 16:04:30|||||||||1000
1637942740000|2021-11-26 16:05:40|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|30078
1637942750000|2021-11-26 16:05:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2800
1637942790000|2021-11-26 16:06:30|261.6||261.6||261.6||261.6||3467
1637942800000|2021-11-26 16:06:40|261.5||261.6||261.6||261.5||0
1637942810000|2021-11-26 16:06:50|261.5||261.5||261.5||261.5||151
1637942880000|2021-11-26 16:08:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|20699
1637942910000|2021-11-26 16:08:30||261.2||261.3||261.3||261.2|105061
1637942920000|2021-11-26 16:08:40|||||||||6150
1637942930000|2021-11-26 16:08:50|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|37347
1637942940000|2021-11-26 16:09:00|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.3|10799
1637942960000|2021-11-26 16:09:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|7530
1637943010000|2021-11-26 16:10:10|||||||||949
1637943020000|2021-11-26 16:10:20|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|6690
1637943030000|2021-11-26 16:10:30||261.3||261.3||261.3||261.3|15016
1637943040000|2021-11-26 16:10:40|261.4||261.4||261.4||261.4||1000
1637943050000|2021-11-26 16:10:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|15112
1637943060000|2021-11-26 16:11:00|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|6668
1637943070000|2021-11-26 16:11:10|261.4||261.3||261.4||261.3||0
1637943080000|2021-11-26 16:11:20|261.4||261.4||261.4||261.4||6337
1637943090000|2021-11-26 16:11:30|261.3||261.3||261.3||261.3||0
1637943100000|2021-11-26 16:11:40|261.4||261.4||261.4||261.4||782
1637943110000|2021-11-26 16:11:50|261.3||261.3||261.3||261.3||0
1637943170000|2021-11-26 16:12:50|||||||||931
1637943190000|2021-11-26 16:13:10|||||||||946
1637943230000|2021-11-26 16:13:50|||||||||800
1637943240000|2021-11-26 16:14:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3479
1637943300000|2021-11-26 16:15:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|25326
1637943330000|2021-11-26 16:15:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|12532
1637943360000|2021-11-26 16:16:00|||||||||2161
1637943370000|2021-11-26 16:16:10|||||||||20000
1637943390000|2021-11-26 16:16:30|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|6020
1637943400000|2021-11-26 16:16:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|12486
1637943410000|2021-11-26 16:16:50|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|11856
1637943420000|2021-11-26 16:17:00|||||||||889
1637943450000|2021-11-26 16:17:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4272
1637943470000|2021-11-26 16:17:50|||||||||1000
1637943480000|2021-11-26 16:18:00|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|8094
1637943490000|2021-11-26 16:18:10|261.3||261.3||261.3||261.3||0
1637943540000|2021-11-26 16:19:00|||||||||46
1637943600000|2021-11-26 16:20:00|||||||||1000
1637943610000|2021-11-26 16:20:10|||||||||407
1637943660000|2021-11-26 16:21:00|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261|97181
1637943680000|2021-11-26 16:21:20|||||||||900
1637943690000|2021-11-26 16:21:30|||||||||871
1637943700000|2021-11-26 16:21:40|||||||||1735
1637943730000|2021-11-26 16:22:10|261.1|261|261.1|260.9|261.1|261|261|260.9|179499
1637943740000|2021-11-26 16:22:20|261|261|260.9|260.8|261|261|260.9|260.8|43718
1637943750000|2021-11-26 16:22:30|261|260.9|261|260.9|261|260.9|261|260.9|3248
1637943760000|2021-11-26 16:22:40|||||||||930
1637943780000|2021-11-26 16:23:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|11096
1637943820000|2021-11-26 16:23:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|22424
1637943840000|2021-11-26 16:24:00|||||||||5
1637943860000|2021-11-26 16:24:20|||||||||890
1637943870000|2021-11-26 16:24:30|261|260.9|261.1|260.9|261.1|260.9|260.9|260.8|38394
1637943900000|2021-11-26 16:25:00|261||261.1||261.1||261||0
1637943910000|2021-11-26 16:25:10|261|260.8|260.9|260.8|261|260.8|260.9|260.7|25101
1637943920000|2021-11-26 16:25:20|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|4544
1637943940000|2021-11-26 16:25:40||260.7||260.7||260.8||260.7|6705
1637943970000|2021-11-26 16:26:10||260.8||260.8||260.8||260.8|1000
1637943980000|2021-11-26 16:26:20||260.7||260.7||260.7||260.7|407
1637943990000|2021-11-26 16:26:30|261|260.8|260.9|260.8|261|260.8|260.9|260.8|8518
1637944000000|2021-11-26 16:26:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|7946
1637944030000|2021-11-26 16:27:10|261||260.9||261||260.9||7012
1637944040000|2021-11-26 16:27:20||260.7||260.8||260.8||260.7|14350
1637944060000|2021-11-26 16:27:40|||||||||337
1637944070000|2021-11-26 16:27:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1542
1637944080000|2021-11-26 16:28:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|10705
1637944090000|2021-11-26 16:28:10|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|4034
1637944130000|2021-11-26 16:28:50|260.8||260.9||260.9||260.8||1534
1637944140000|2021-11-26 16:29:00||260.8||260.7||260.8||260.7|2500
1637944150000|2021-11-26 16:29:10|260.8||260.9||260.9||260.8||0
1637944160000|2021-11-26 16:29:20||260.8||260.7||260.8||260.7|10761
1637944170000|2021-11-26 16:29:30||260.8||260.8||260.8||260.7|14104
1637944180000|2021-11-26 16:29:40|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|5433
1637944190000|2021-11-26 16:29:50|||||||||1915
1638172820000|2021-11-29 08:00:20|262.3|262.2|262.5|262.1|263|262.3|262.3|262|79334
1638172830000|2021-11-29 08:00:30|262.6|262.2|262.7|262.3|263|262.8|262.6|262.2|19462
1638172840000|2021-11-29 08:00:40|262.6|262.2|262.6|262.3|262.6|262.5|262.6|262.2|300
1638172850000|2021-11-29 08:00:50|262.5|262.2|262.4|262.1|262.5|262.2|262.4|262.1|482
1638172860000|2021-11-29 08:01:00|262.3|262|262|261.8|262.3|262|262|261.8|56379
1638172870000|2021-11-29 08:01:10|262.1||262.1||262.1||262.1||0
1638172900000|2021-11-29 08:01:40|262||262||262||262||0
1638172920000|2021-11-29 08:02:00|261.9|261.7|261.9|261.6|262|261.7|261.9|261.6|1004
1638172930000|2021-11-29 08:02:10|261.8|261.5|261.7|261.5|261.8|261.5|261.7|261.5|0
1638172940000|2021-11-29 08:02:20|261.6|261.4|261.3|261|261.7|261.4|261.2|261|9442
1638172950000|2021-11-29 08:02:30|261.4|261.1|261.5|261.3|261.5|261.3|261.4|261.1|693
1638172960000|2021-11-29 08:02:40|261.4|261.2|261.4|261.1|261.4|261.2|261.4|261.1|2500
1638172970000|2021-11-29 08:02:50|261.5||261.4||261.5||261.4||0
1638172980000|2021-11-29 08:03:00|261.5||261.5||261.5||261.4||0
1638172990000|2021-11-29 08:03:10|261.4||261.4||261.4||261.4||0
1638173000000|2021-11-29 08:03:20|261.3|261|261.3|261|261.3|261|261.2|261|2500
1638173010000|2021-11-29 08:03:30|261.2|260.9|261.1|260.9|261.2|260.9|261.1|260.8|3671
1638173020000|2021-11-29 08:03:40|261|260.8|261.1|260.8|261.1|260.9|261|260.8|7232
1638173030000|2021-11-29 08:03:50|261|260.7|261|260.7|261|260.7|260.8|260.6|13437
1638173070000|2021-11-29 08:04:30|261.1|260.9|261.3|261|261.3|261|261.1|260.7|32329
1638173080000|2021-11-29 08:04:40|261.4|261.1|261.5|261.2|261.5|261.2|261.4|261.1|21719
1638173100000|2021-11-29 08:05:00|261.4|261.4|261.3|261|261.4|261.4|261.3|261|11064
1638173120000|2021-11-29 08:05:20|261.4|261.1|261.8|261.6|261.8|261.6|261.3|261.1|49417
1638173130000|2021-11-29 08:05:30|261.7|261.5|262.1|261.9|262.1|261.9|261.3|261|80134
1638173140000|2021-11-29 08:05:40|262|261.7|262|261.8|262.1|261.8|261.9|261.7|12978
1638173150000|2021-11-29 08:05:50|261.9|261.7|262|261.8|262|261.8|261.9|261.7|3304
1638173160000|2021-11-29 08:06:00|262.1|261.7|262.1|261.9|262.2|261.9|262.1|261.7|10897
1638173170000|2021-11-29 08:06:10|262|261.8|262.1|261.9|262.1|261.9|261.9|261.7|13695
1638173190000|2021-11-29 08:06:30|262|261.8|262|261.8|262.1|261.9|261.9|261.8|25944
1638173200000|2021-11-29 08:06:40|261.8|261.7|261.6|261.4|261.9|261.7|261.6|261.3|11809
1638173210000|2021-11-29 08:06:50|261.5|261.3|261.3|261|261.5|261.3|261.1|261|14952
1638173220000|2021-11-29 08:07:00|261.2||261.2||261.3||261.2||0
1638173230000|2021-11-29 08:07:10|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.8|2744
1638173240000|2021-11-29 08:07:20|261.2|261|261.3|261.1|261.3|261.1|261.2|261|2898
1638173250000|2021-11-29 08:07:30|261.4|261|261.1|260.9|261.4|261|261.1|260.9|3242
1638173260000|2021-11-29 08:07:40|261.2||261.2||261.2||261.2||0
1638173270000|2021-11-29 08:07:50|261.1|260.8|261.1|260.7|261.1|260.8|261.1|260.7|759
1638173280000|2021-11-29 08:08:00||260.8||260.9||260.9||260.8|0
1638173300000|2021-11-29 08:08:20|261|260.8|261|260.7|261|260.8|261|260.7|3862
1638173310000|2021-11-29 08:08:30|260.9|260.6|260.8|260.5|260.9|260.6|260.8|260.4|43024
1638173320000|2021-11-29 08:08:40|260.9||260.8||260.9||260.8||0
1638173330000|2021-11-29 08:08:50|||||||||98
1638173340000|2021-11-29 08:09:00|260.7|260.4|260.7|260.5|260.8|260.5|260.6|260.4|3468
1638173350000|2021-11-29 08:09:10|260.6|260.4|260.6|260.4|260.7|260.5|260.6|260.4|3162
1638173370000|2021-11-29 08:09:30|260.7|260.5|260.8|260.5|260.8|260.5|260.7|260.5|21224
1638173380000|2021-11-29 08:09:40|260.9|260.6|260.9|260.7|260.9|260.7|260.9|260.6|21924
1638173390000|2021-11-29 08:09:50|261|260.8|261.1|260.9|261.1|260.9|261|260.8|6941
1638173400000|2021-11-29 08:10:00|261.2|261|261.4|261.1|261.5|261.1|261.2|261|2086
1638173410000|2021-11-29 08:10:10||261.2||261.2||261.2||261.2|0
1638173420000|2021-11-29 08:10:20|261.5||261.5||261.5||261.5||0
1638173430000|2021-11-29 08:10:30|261.6|261.3|261.5|261.3|261.6|261.3|261.5|261.3|0
1638173450000|2021-11-29 08:10:50|261.6|261.4|261.7|261.4|261.7|261.4|261.6|261.3|2500
1638173480000|2021-11-29 08:11:20|261.6|261.3|261.5|261.3|261.6|261.3|261.4|261.2|15109
1638173490000|2021-11-29 08:11:30|261.4|261.2|261.2|260.9|261.4|261.2|261.1|260.9|11464
1638173500000|2021-11-29 08:11:40|261.3|261|261.4|261.1|261.4|261.3|261.3|261|8037
1638173530000|2021-11-29 08:12:10|261.5|261.4|261.5|261.3|261.7|261.5|261.3|261.1|58788
1638173540000|2021-11-29 08:12:20|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|7808
1638173560000|2021-11-29 08:12:40|||||||||4068
1638173570000|2021-11-29 08:12:50|261.8|261.6|261.9|261.7|261.9|261.7|261.7|261.6|7784
1638173590000|2021-11-29 08:13:10|262|261.8|261.9|261.8|262.1|261.9|261.9|261.8|7830
1638173600000|2021-11-29 08:13:20|261.8|261.7|261.8|261.6|261.9|261.7|261.8|261.6|24191
1638173610000|2021-11-29 08:13:30|261.9|261.7|262|261.7|262|261.8|261.8|261.7|10236
1638173640000|2021-11-29 08:14:00|261.9|261.6|261.7|261.5|261.9|261.6|261.7|261.4|52090
1638173670000|2021-11-29 08:14:30|261.8|261.6|261.8|261.6|262|261.7|261.8|261.6|5317
1638173700000|2021-11-29 08:15:00|261.9|261.7|261.8|261.6|262|261.8|261.8|261.6|15784
1638173730000|2021-11-29 08:15:30|261.9|261.7|261.9|261.7|261.9|261.8|261.8|261.7|1708
1638173740000|2021-11-29 08:15:40|261.8||261.9||261.9||261.8||2500
1638173750000|2021-11-29 08:15:50|261.8|261.6|261.7|261.6|261.8|261.6|261.7|261.6|10798
1638173760000|2021-11-29 08:16:00|261.8|261.7|261.9|261.7|262|261.9|261.8|261.6|32295
1638173770000|2021-11-29 08:16:10|261.8|261.6|261.9|261.7|261.9|261.7|261.8|261.6|1630
1638173780000|2021-11-29 08:16:20|261.8|261.6|261.8|261.7|261.9|261.7|261.8|261.6|6997
1638173790000|2021-11-29 08:16:30||261.6||261.6||261.6||261.6|10180
1638173810000|2021-11-29 08:16:50|261.7||261.8||261.8||261.7||0
1638173820000|2021-11-29 08:17:00|261.7|261.7|261.7|261.5|261.7|261.7|261.7|261.5|0
1638173830000|2021-11-29 08:17:10|261.8|261.6|261.8|261.6|261.9|261.8|261.8|261.6|2263
1638173840000|2021-11-29 08:17:20||261.7||261.7||261.7||261.7|0
1638173850000|2021-11-29 08:17:30|261.7|261.6|261.6|261.4|261.7|261.6|261.5|261.4|5837
1638173870000|2021-11-29 08:17:50||261.5||261.4||261.5||261.4|0
1638173880000|2021-11-29 08:18:00||261.5||261.4||261.5||261.4|0
1638173890000|2021-11-29 08:18:10|261.5||261.6||261.6||261.5||0
1638173900000|2021-11-29 08:18:20|261.5|261.3|261.1|260.9|261.6|261.3|261.1|260.9|34635
1638173910000|2021-11-29 08:18:30|261||261||261.1||261||6000
1638173920000|2021-11-29 08:18:40|261.1|261|261.1|261|261.1|261|261.1|260.9|4882
1638173940000|2021-11-29 08:19:00|261.2|261.1|261.2|261|261.3|261.1|261.2|261|7572
1638173970000|2021-11-29 08:19:30|261.3|261.1|261.3|261.2|261.4|261.2|261.3|261.1|12255
1638173980000|2021-11-29 08:19:40||261.1||261.2||261.2||261.1|0
1638174010000|2021-11-29 08:20:10|261.2|261.1|261.1|261|261.2|261.1|261.1|261|5271
1638174020000|2021-11-29 08:20:20|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261|1077
1638174060000|2021-11-29 08:21:00|261.2|261|261.2|261|261.2|261|261.2|261|0
1638174070000|2021-11-29 08:21:10||261.1||261||261.1||261|0
1638174080000|2021-11-29 08:21:20|261.3|261.1|261.5|261.3|261.5|261.3|261.3|261.1|2780
1638174100000|2021-11-29 08:21:40|261.4|261.4|261.4|261.2|261.4|261.4|261.3|261.2|9176
1638174110000|2021-11-29 08:21:50|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1638174120000|2021-11-29 08:22:00|261.2||261.2||261.2||261.2||0
1638174140000|2021-11-29 08:22:20|261.1|261|261.2|261|261.2|261|261.1|260.9|5043
1638174150000|2021-11-29 08:22:30|261.1|260.9|261.1|261|261.1|261|261.1|260.9|0
1638174170000|2021-11-29 08:22:50|261.2|261.1|261.4|261.2|261.4|261.2|261.2|261.1|1117
1638174240000|2021-11-29 08:24:00|261.3|261.3|261.3|261.2|261.3|261.3|261.3|261.2|18000
1638174250000|2021-11-29 08:24:10||261.1||261.2||261.2||261.1|2500
1638174260000|2021-11-29 08:24:20|261.4|261.3|261.4|261.2|261.5|261.3|261.4|261.2|976
1638174280000|2021-11-29 08:24:40|261.3||261.3||261.3||261.3||6500
1638174290000|2021-11-29 08:24:50|261.4||261.3||261.4||261.3||0
1638174310000|2021-11-29 08:25:10||261.1||261.2||261.2||261.1|0
1638174320000|2021-11-29 08:25:20||261.1||261.1||261.1||261.1|0
1638174330000|2021-11-29 08:25:30|261.4|261.2|261.4|261.2|261.4|261.3|261.3|261.2|8317
1638174350000|2021-11-29 08:25:50|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|3826
1638174360000|2021-11-29 08:26:00||261.2||261.2||261.2||261.2|0
1638174370000|2021-11-29 08:26:10|261.4|261.1|261.4|261.2|261.4|261.3|261.3|261.1|10433
1638174390000|2021-11-29 08:26:30|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|9243
1638174400000|2021-11-29 08:26:40|261.6|261.4|261.7|261.5|261.7|261.6|261.5|261.4|33427
1638174410000|2021-11-29 08:26:50||261.6||261.6||261.6||261.6|0
1638174420000|2021-11-29 08:27:00|261.6|261.5|261.6|261.4|261.7|261.5|261.6|261.4|10307
1638174430000|2021-11-29 08:27:10|261.5|261.5|261.7|261.6|261.7|261.6|261.5|261.5|22539
1638174440000|2021-11-29 08:27:20|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|8303
1638174470000|2021-11-29 08:27:50|261.6||261.6||261.6||261.6||0
1638174480000|2021-11-29 08:28:00|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|2500
1638174500000|2021-11-29 08:28:20||261.4||261.4||261.4||261.4|7319
1638174510000|2021-11-29 08:28:30|261.5||261.5||261.5||261.5||0
1638174520000|2021-11-29 08:28:40|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|2234
1638174530000|2021-11-29 08:28:50|261.5|261.5|261.6|261.5|261.6|261.5|261.5|261.5|0
1638174540000|2021-11-29 08:29:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|8285
1638174560000|2021-11-29 08:29:20|||||||||27
1638174570000|2021-11-29 08:29:30|||||||||182
1638174600000|2021-11-29 08:30:00|261.8||261.7||261.8||261.7||1394
1638174630000|2021-11-29 08:30:30|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|1113
1638174660000|2021-11-29 08:31:00|261.8||261.8||261.8||261.8||0
1638174670000|2021-11-29 08:31:10|261.9||261.8||261.9||261.8||5119
1638174690000|2021-11-29 08:31:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|5339
1638174700000|2021-11-29 08:31:40|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|15308
1638174710000|2021-11-29 08:31:50|261.8|261.7|261.7|261.5|261.9|261.7|261.7|261.5|15490
1638174720000|2021-11-29 08:32:00||261.6||261.6||261.6||261.6|0
1638174730000|2021-11-29 08:32:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|0
1638174740000|2021-11-29 08:32:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|665
1638174760000|2021-11-29 08:32:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1342
1638174770000|2021-11-29 08:32:50|||||||||3834
1638174780000|2021-11-29 08:33:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|10145
1638174790000|2021-11-29 08:33:10|262|261.9|262|261.9|262|261.9|262|261.9|974
1638174810000|2021-11-29 08:33:30|262.1|262|262.1|262|262.1|262|262.1|261.9|3088
1638174820000|2021-11-29 08:33:40|262|261.9|262.1|262|262.1|262|262|261.9|2011
1638174830000|2021-11-29 08:33:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|622
1638174840000|2021-11-29 08:34:00|262.2||262.2||262.3||262.2||0
1638174860000|2021-11-29 08:34:20|262.1|262|262.1|261.9|262.1|262|262.1|261.9|3454
1638174870000|2021-11-29 08:34:30|262|261.8|262|261.9|262|261.9|262|261.8|0
1638174880000|2021-11-29 08:34:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|0
1638174890000|2021-11-29 08:34:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9383
1638174900000|2021-11-29 08:35:00|261.9|261.8|261.9|261.8|262|261.8|261.8|261.7|2740
1638174910000|2021-11-29 08:35:10|262|261.9|262|261.8|262|261.9|261.9|261.8|8193
1638174920000|2021-11-29 08:35:20|261.9||261.9||261.9||261.9||0
1638174930000|2021-11-29 08:35:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|20165
1638174940000|2021-11-29 08:35:40|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.5|18087
1638174990000|2021-11-29 08:36:30||261.7||261.7||261.7||261.7|1857
1638175020000|2021-11-29 08:37:00|||||||||5000
1638175060000|2021-11-29 08:37:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|4751
1638175070000|2021-11-29 08:37:50|262|261.9|262.1|261.9|262.1|261.9|262|261.9|3693
1638175080000|2021-11-29 08:38:00|262|261.8|261.9|261.8|262|261.9|261.9|261.8|6888
1638175130000|2021-11-29 08:38:50|262|261.9|262|261.9|262|261.9|262|261.9|6343
1638175140000|2021-11-29 08:39:00|262.1|262|262|261.9|262.1|262|262|261.9|14061
1638175150000|2021-11-29 08:39:10|262.1|262|262|261.9|262.1|262|262|261.9|3193
1638175210000|2021-11-29 08:40:10|261.9|261.8|262.1|261.9|262.1|261.9|261.9|261.8|28385
1638175220000|2021-11-29 08:40:20|262||262||262||262||0
1638175270000|2021-11-29 08:41:10|262.1||262||262.1||262||6805
1638175290000|2021-11-29 08:41:30|262.1|262|262|261.9|262.1|262|262|261.9|14723
1638175300000|2021-11-29 08:41:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|4065
1638175310000|2021-11-29 08:41:50|262||262||262||262||0
1638175330000|2021-11-29 08:42:10|261.9|261.9|262.1|261.9|262.1|261.9|261.9|261.9|4779
1638175340000|2021-11-29 08:42:20|262||262.1||262.1||262||0
1638175350000|2021-11-29 08:42:30|262.2|262|262.2|262|262.2|262.1|262.2|262|3723
1638175360000|2021-11-29 08:42:40|262.1|261.9|262.1|261.9|262.1|262|262.1|261.9|0
1638175370000|2021-11-29 08:42:50||262||262||262||262|0
1638175380000|2021-11-29 08:43:00|262|261.9|262|261.9|262|261.9|262|261.9|1543
1638175390000|2021-11-29 08:43:10|262.1|261.8|262|261.9|262.1|262|262|261.8|14127
1638175410000|2021-11-29 08:43:30|||||||||35
1638175450000|2021-11-29 08:44:10|261.9|261.8|262|261.8|262|261.9|261.9|261.8|15328
1638175460000|2021-11-29 08:44:20||261.9||261.9||261.9||261.9|0
1638175470000|2021-11-29 08:44:30|262.1|262|262|261.9|262.1|262|262|261.9|3697
1638175480000|2021-11-29 08:44:40|262.1|262|262.1|262|262.2|262.1|262.1|262|3781
1638175500000|2021-11-29 08:45:00|262|261.9|262|261.8|262.1|261.9|261.9|261.8|3091
1638175530000|2021-11-29 08:45:30|261.9|261.9|261.9|261.8|261.9|261.9|261.9|261.8|8636
1638175550000|2021-11-29 08:45:50|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|13200
1638175560000|2021-11-29 08:46:00|||||||||1348
1638175600000|2021-11-29 08:46:40|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|3850
1638175610000|2021-11-29 08:46:50|261.9|261.8|262|261.9|262|261.9|261.9|261.8|1087
1638175650000|2021-11-29 08:47:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2500
1638175690000|2021-11-29 08:48:10|||||||||61
1638175700000|2021-11-29 08:48:20||261.7||261.8||261.8||261.7|0
1638175710000|2021-11-29 08:48:30|262|261.9|262.2|262|262.2|262|262|261.9|13241
1638175750000|2021-11-29 08:49:10|262.1|261.9|262.1|261.9|262.1|261.9|262|261.9|6587
1638175760000|2021-11-29 08:49:20|262.2|262|262.3|262.1|262.3|262.2|262.2|262|17339
1638175770000|2021-11-29 08:49:30||262.2||262.1||262.2||262.1|2500
1638175780000|2021-11-29 08:49:40||262.2||262.2||262.2||262.1|0
1638175790000|2021-11-29 08:49:50||262.1||262.1||262.1||262.1|4260
1638175800000|2021-11-29 08:50:00|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|16014
1638175810000|2021-11-29 08:50:10||262.2||262.1||262.2||262.1|0
1638175820000|2021-11-29 08:50:20|262.2||262.2||262.2||262.2||0
1638175830000|2021-11-29 08:50:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|24900
1638175840000|2021-11-29 08:50:40|262.3||262.3||262.3||262.3||16170
1638175870000|2021-11-29 08:51:10|262.2|262|262|261.9|262.2|262|262|261.9|23333
1638175890000|2021-11-29 08:51:30||261.8||261.8||261.8||261.8|4642
1638175900000|2021-11-29 08:51:40|261.9|261.7|261.8|261.7|261.9|261.7|261.8|261.7|2700
1638175920000|2021-11-29 08:52:00|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|2991
1638175930000|2021-11-29 08:52:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|0
1638175960000|2021-11-29 08:52:40|||||||||350
1638175970000|2021-11-29 08:52:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2290
1638175980000|2021-11-29 08:53:00||261.4||261.4||261.4||261.4|15000
1638176040000|2021-11-29 08:54:00|261.5|261.5|261.5|261.4|261.5|261.5|261.5|261.4|1530
1638176080000|2021-11-29 08:54:40|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|18577
1638176090000|2021-11-29 08:54:50|261.6||261.6||261.6||261.6||0
1638176100000|2021-11-29 08:55:00||261.5||261.4||261.5||261.4|0
1638176110000|2021-11-29 08:55:10||261.5||261.5||261.5||261.5|0
1638176130000|2021-11-29 08:55:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1530
1638176140000|2021-11-29 08:55:40|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|3218
1638176170000|2021-11-29 08:56:10|||||||||2000
1638176190000|2021-11-29 08:56:30||261.5||261.4||261.5||261.4|4030
1638176200000|2021-11-29 08:56:40||261.5||261.5||261.5||261.5|447
1638176210000|2021-11-29 08:56:50|261.7||261.7||261.7||261.6||627
1638176220000|2021-11-29 08:57:00|261.6||261.6||261.6||261.6||0
1638176230000|2021-11-29 08:57:10|261.7||261.7||261.7||261.7||1707
1638176240000|2021-11-29 08:57:20|261.6||261.6||261.6||261.6||0
1638176260000|2021-11-29 08:57:40||261.4||261.4||261.4||261.4|1530
1638176270000|2021-11-29 08:57:50||261.5||261.4||261.5||261.4|0
1638176300000|2021-11-29 08:58:20|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|18262
1638176310000|2021-11-29 08:58:30|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.4|4800
1638176320000|2021-11-29 08:58:40||261.6||261.6||261.6||261.5|1530
1638176330000|2021-11-29 08:58:50||261.5||261.5||261.5||261.5|0
1638176340000|2021-11-29 08:59:00|261.8|261.6|261.7|261.6|261.8|261.7|261.7|261.6|12622
1638176370000|2021-11-29 08:59:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|722
1638176380000|2021-11-29 08:59:40|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|5579
1638176400000|2021-11-29 09:00:00|261.8|261.5|261.8|261.7|261.8|261.7|261.8|261.5|6938
1638176410000|2021-11-29 09:00:10|261.9||261.9||261.9||261.9||518
1638176420000|2021-11-29 09:00:20|262|261.8|261.9|261.8|262|261.9|261.9|261.8|2500
1638176430000|2021-11-29 09:00:30|262||262||262||261.9||10602
1638176460000|2021-11-29 09:01:00||261.9||261.9||261.9||261.9|0
1638176500000|2021-11-29 09:01:40|262.1||262||262.1||262||6735
1638176510000|2021-11-29 09:01:50|262.1||262||262.1||262||0
1638176520000|2021-11-29 09:02:00|262.1||262||262.1||262||0
1638176530000|2021-11-29 09:02:10|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|8344
1638176560000|2021-11-29 09:02:40||261.8||261.8||261.8||261.8|0
1638176580000|2021-11-29 09:03:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|5
1638176640000|2021-11-29 09:04:00|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|6981
1638176650000|2021-11-29 09:04:10|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|1102
1638176730000|2021-11-29 09:05:30|261.9|261.7|261.8|261.6|261.9|261.8|261.8|261.6|17168
1638176740000|2021-11-29 09:05:40||261.7||261.7||261.7||261.7|10000
1638176760000|2021-11-29 09:06:00|261.9||261.9||261.9||261.9||399
1638176780000|2021-11-29 09:06:20|262|261.8|262|261.8|262|261.9|262|261.8|4665
1638176790000|2021-11-29 09:06:30|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|2946
1638176810000|2021-11-29 09:06:50|262.2|262|262.2|262|262.2|262|262.1|262|0
1638176820000|2021-11-29 09:07:00||262.1||262.1||262.1||262.1|0
1638176830000|2021-11-29 09:07:10||262||262||262.1||262|4616
1638176850000|2021-11-29 09:07:30|262.1||262.1||262.1||262.1||0
1638176870000|2021-11-29 09:07:50|262.2|262.1|262.2|262.1|262.2|262.1|262.1|262|7072
1638176880000|2021-11-29 09:08:00|262.1|262|262.1|262|262.1|262|262.1|262|1526
1638176890000|2021-11-29 09:08:10|262|261.9|262|261.9|262.1|261.9|262|261.9|0
1638176900000|2021-11-29 09:08:20|262.1|262|262.1|261.9|262.1|262|262.1|261.9|490
1638176920000|2021-11-29 09:08:40|262.2|262|262.2|262|262.2|262|262.2|262|0
1638176930000|2021-11-29 09:08:50|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1638177030000|2021-11-29 09:10:30|262||262||262||262||0
1638177060000|2021-11-29 09:11:00|262.1|262|262.2|262.1|262.2|262.1|262.1|261.9|17205
1638177070000|2021-11-29 09:11:10|262.3||262.3||262.3||262.3||0
1638177130000|2021-11-29 09:12:10|262.2||262.2||262.2||262.2||0
1638177150000|2021-11-29 09:12:30|262.1|262|262.1|262|262.1|262|262.1|262|4441
1638177180000|2021-11-29 09:13:00|262|261.9|262|261.9|262.1|261.9|262|261.9|6485
1638177190000|2021-11-29 09:13:10|262.1|262|262.1|262|262.1|262|262.1|262|856
1638177220000|2021-11-29 09:13:40|262|261.9|262|261.9|262|261.9|262|261.9|2062
1638177240000|2021-11-29 09:14:00||261.8||261.9||261.9||261.8|1527
1638177260000|2021-11-29 09:14:20||261.8||261.8||261.8||261.8|0
1638177270000|2021-11-29 09:14:30|261.9|261.9|262|261.8|262|261.9|261.9|261.8|5451
1638177280000|2021-11-29 09:14:40||261.9||261.9||261.9||261.8|0
1638177300000|2021-11-29 09:15:00|261.9|261.8|262|261.8|262|261.9|261.9|261.8|1654
1638177310000|2021-11-29 09:15:10||261.9||261.9||261.9||261.9|0
1638177340000|2021-11-29 09:15:40||261.8||261.8||261.8||261.8|0
1638177350000|2021-11-29 09:15:50|261.9|261.9|261.9|261.8|261.9|261.9|261.9|261.8|2500
1638177400000|2021-11-29 09:16:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|224
1638177420000|2021-11-29 09:17:00|261.9||261.9||261.9||261.9||2144
1638177520000|2021-11-29 09:18:40|261.8||261.8||261.8||261.8||0
1638177530000|2021-11-29 09:18:50|262.2|261.8|262.4|262.2|262.6|262.4|262.1|261.8|315140
1638177540000|2021-11-29 09:19:00|262.5|262.3|262.5|262.3|262.5|262.3|262.3|262.2|59816
1638177550000|2021-11-29 09:19:10|262.6|262.4|262.5|262.3|262.6|262.4|262.4|262.3|21886
1638177560000|2021-11-29 09:19:20||262.4||262.4||262.4||262.4|0
1638177580000|2021-11-29 09:19:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|3811
1638177600000|2021-11-29 09:20:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|16075
1638177610000|2021-11-29 09:20:10|||||||||1341
1638177630000|2021-11-29 09:20:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3065
1638177640000|2021-11-29 09:20:40|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|8642
1638177660000|2021-11-29 09:21:00||262.4||262.4||262.4||262.4|0
1638177700000|2021-11-29 09:21:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|20885
1638177710000|2021-11-29 09:21:50||262.4||262.4||262.4||262.4|0
1638177740000|2021-11-29 09:22:20|262.5|262.5|262.5|262.4|262.5|262.5|262.5|262.4|4441
1638177770000|2021-11-29 09:22:50||262.3||262.3||262.3||262.3|2354
1638177800000|2021-11-29 09:23:20|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|0
1638177810000|2021-11-29 09:23:30||262.2||262.2||262.2||262.2|1525
1638177840000|2021-11-29 09:24:00|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|13882
1638177850000|2021-11-29 09:24:10|262.4||262.4||262.4||262.4||0
1638177860000|2021-11-29 09:24:20|262.5||262.4||262.5||262.4||0
1638177890000|2021-11-29 09:24:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|806
1638177910000|2021-11-29 09:25:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4325
1638177920000|2021-11-29 09:25:20|262.3|262.2|262.3|262.2|262.3|262.3|262.3|262.2|3950
1638177930000|2021-11-29 09:25:30||262.1||262.1||262.1||262.1|0
1638177940000|2021-11-29 09:25:40||262.2||262.2||262.2||262.2|0
1638177950000|2021-11-29 09:25:50||262.1||262.2||262.2||262.1|0
1638177960000|2021-11-29 09:26:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|7522
1638178080000|2021-11-29 09:28:00|262.1|262|262|261.9|262.1|262|262|261.9|5008
1638178130000|2021-11-29 09:28:50|262.1|262|262.1|262|262.1|262|262.1|262|5528
1638178170000|2021-11-29 09:29:30|262.2|262.1|262.1|262|262.2|262.1|262.1|262|6458
1638178180000|2021-11-29 09:29:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|7278
1638178200000|2021-11-29 09:30:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|8176
1638178210000|2021-11-29 09:30:10||262.1||262.1||262.2||262.1|7444
1638178240000|2021-11-29 09:30:40||262.2||262.2||262.2||262.2|0
1638178260000|2021-11-29 09:31:00||262.1||262.1||262.2||262.1|2500
1638178270000|2021-11-29 09:31:10|||||||||30
1638178330000|2021-11-29 09:32:10|262.2||262.2||262.2||262.2||0
1638178340000|2021-11-29 09:32:20|262.1|262|262|261.9|262.1|262|262|261.9|4674
1638178350000|2021-11-29 09:32:30|262.1|262|262.1|262|262.1|262|262.1|261.9|5069
1638178360000|2021-11-29 09:32:40|262|261.9|262|261.9|262|261.9|262|261.9|779
1638178370000|2021-11-29 09:32:50|262.1||262.1||262.1||262.1||3233
1638178380000|2021-11-29 09:33:00|262|262|262.1|262|262.1|262|262|262|2500
1638178400000|2021-11-29 09:33:20||261.9||262||262||261.9|2300
1638178410000|2021-11-29 09:33:30|262|261.9|262.1|261.9|262.1|261.9|262|261.9|5324
1638178420000|2021-11-29 09:33:40||262||261.9||262||261.9|0
1638178430000|2021-11-29 09:33:50||262||262||262||262|0
1638178440000|2021-11-29 09:34:00||261.9||262||262||261.9|0
1638178460000|2021-11-29 09:34:20|262.2||262.1||262.2||262.1||6274
1638178470000|2021-11-29 09:34:30||261.9||261.9||261.9||261.9|0
1638178480000|2021-11-29 09:34:40||262||262||262||262|0
1638178490000|2021-11-29 09:34:50||261.9||261.9||261.9||261.9|0
1638178500000|2021-11-29 09:35:00||262||261.9||262||261.9|0
1638178520000|2021-11-29 09:35:20||262||261.9||262||261.9|0
1638178570000|2021-11-29 09:36:10|262|261.8|262|261.9|262|261.9|261.9|261.8|12391
1638178600000|2021-11-29 09:36:40|262.1|262|262.1|261.9|262.1|262|262|261.9|30333
1638178610000|2021-11-29 09:36:50||262||262||262||262|0
1638178620000|2021-11-29 09:37:00||261.9||261.9||261.9||261.9|1527
1638178810000|2021-11-29 09:40:10|262||262||262||262||0
1638178870000|2021-11-29 09:41:10|262.1|262|262.1|262|262.1|262|262.1|261.9|23723
1638178890000|2021-11-29 09:41:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|15866
1638178910000|2021-11-29 09:41:50|262.1|262|262.1|261.9|262.1|262|262.1|261.9|13302
1638178920000|2021-11-29 09:42:00|262||262||262||262||0
1638178960000|2021-11-29 09:42:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|7752
1638179000000|2021-11-29 09:43:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2024
1638179050000|2021-11-29 09:44:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|4042
1638179080000|2021-11-29 09:44:40|262|261.9|262|261.9|262|261.9|262|261.9|600
1638179090000|2021-11-29 09:44:50|262.1|262|262.1|262|262.1|262|262.1|262|11988
1638179100000|2021-11-29 09:45:00|262|261.9|262.1|261.9|262.1|261.9|262|261.9|4328
1638179120000|2021-11-29 09:45:20||262||262||262||262|0
1638179150000|2021-11-29 09:45:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|11907
1638179160000|2021-11-29 09:46:00||262||262.1||262.1||262|0
1638179190000|2021-11-29 09:46:30||262||262||262.1||262|4456
1638179210000|2021-11-29 09:46:50||262.1||262.1||262.1||262.1|0
1638179220000|2021-11-29 09:47:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5972
1638179290000|2021-11-29 09:48:10|262.4||262.4||262.4||262.4||17780
1638179300000|2021-11-29 09:48:20|262.3|262.3|262.4|262.3|262.4|262.3|262.3|262.2|5979
1638179310000|2021-11-29 09:48:30|262.5||262.5||262.5||262.5||2139
1638179320000|2021-11-29 09:48:40|262.4||262.5||262.5||262.4||0
1638179330000|2021-11-29 09:48:50|262.4||262.5||262.5||262.4||0
1638179340000|2021-11-29 09:49:00|262.4||262.5||262.5||262.4||0
1638179370000|2021-11-29 09:49:30||262.4||262.4||262.4||262.4|0
1638179380000|2021-11-29 09:49:40|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|5080
1638179390000|2021-11-29 09:49:50|262.5||262.5||262.5||262.5||388
1638179420000|2021-11-29 09:50:20|||||||||455
1638179430000|2021-11-29 09:50:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|98130
1638179470000|2021-11-29 09:51:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2125
1638179480000|2021-11-29 09:51:20|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|49604
1638179500000|2021-11-29 09:51:40|262.8|262.8|262.8|262.7|262.9|262.8|262.8|262.7|21196
1638179510000|2021-11-29 09:51:50|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|5258
1638179520000|2021-11-29 09:52:00|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|462
1638179530000|2021-11-29 09:52:10|262.7||262.7||262.7||262.6||456
1638179540000|2021-11-29 09:52:20|262.6||262.7||262.7||262.6||1143
1638179550000|2021-11-29 09:52:30|262.6|262.6|262.7|262.6|262.7|262.6|262.6|262.6|381
1638179570000|2021-11-29 09:52:50|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|9118
1638179620000|2021-11-29 09:53:40|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|8753
1638179690000|2021-11-29 09:54:50|||||||||46
1638179710000|2021-11-29 09:55:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1521
1638179720000|2021-11-29 09:55:20|262.8||262.7||262.8||262.7||4785
1638179740000|2021-11-29 09:55:40|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|11084
1638179750000|2021-11-29 09:55:50|262.7|262.7|262.7|262.6|262.7|262.7|262.7|262.6|9869
1638179780000|2021-11-29 09:56:20|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|2762
1638179790000|2021-11-29 09:56:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3169
1638179800000|2021-11-29 09:56:40||262.5||262.5||262.5||262.5|94
1638179810000|2021-11-29 09:56:50|262.6||262.6||262.6||262.6||0
1638179860000|2021-11-29 09:57:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1128
1638179870000|2021-11-29 09:57:50|262.8||262.7||262.8||262.7||26159
1638179890000|2021-11-29 09:58:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4661
1638179900000|2021-11-29 09:58:20|||||||||3675
1638179910000|2021-11-29 09:58:30||262.4||262.4||262.4||262.4|1320
1638179930000|2021-11-29 09:58:50|262.5|262.3|262.3|262.2|262.5|262.3|262.3|262.2|32336
1638179940000|2021-11-29 09:59:00||262.1||262.1||262.1||262.1|0
1638179950000|2021-11-29 09:59:10||262.2||262.1||262.2||262.1|0
1638179980000|2021-11-29 09:59:40|262.2|262|262|261.9|262.2|262|262|261.8|21855
1638179990000|2021-11-29 09:59:50||261.8||261.9||261.9||261.8|1076
1638180000000|2021-11-29 10:00:00||261.8||261.8||261.8||261.8|0
1638180010000|2021-11-29 10:00:10||261.9||261.9||261.9||261.9|0
1638180020000|2021-11-29 10:00:20|||||||||171
1638180050000|2021-11-29 10:00:50|262.1|262|262|261.9|262.1|262|262|261.9|7916
1638180060000|2021-11-29 10:01:00|262.1|262|262.1|262|262.1|262|262.1|262|39
1638180070000|2021-11-29 10:01:10||261.9||261.9||261.9||261.9|0
1638180090000|2021-11-29 10:01:30||262||261.9||262||261.9|2017
1638180110000|2021-11-29 10:01:50||262||262||262||262|0
1638180120000|2021-11-29 10:02:00||261.9||261.9||261.9||261.9|0
1638180130000|2021-11-29 10:02:10||262||262||262||261.9|10120
1638180140000|2021-11-29 10:02:20||261.9||261.9||261.9||261.9|0
1638180150000|2021-11-29 10:02:30|262.2|262|262.2|262|262.2|262.1|262.2|262|2730
1638180160000|2021-11-29 10:02:40|262.1|262.1|262.2|262|262.2|262.1|262.1|262|5659
1638180170000|2021-11-29 10:02:50|262.3|262.1|262.3|262.2|262.3|262.2|262.3|262.1|2072
1638180230000|2021-11-29 10:03:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|3346
1638180240000|2021-11-29 10:04:00||262.2||262.2||262.2||262.1|0
1638180250000|2021-11-29 10:04:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|723
1638180270000|2021-11-29 10:04:30|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|6347
1638180280000|2021-11-29 10:04:40|262.3||262.2||262.3||262.2||0
1638180290000|2021-11-29 10:04:50||262||262||262||262|0
1638180300000|2021-11-29 10:05:00|262.1|262.1|262.1|262|262.1|262.1|262.1|262|1
1638180310000|2021-11-29 10:05:10|262|261.9|262|261.9|262|261.9|262|261.9|86922
1638180320000|2021-11-29 10:05:20|||||||||439
1638180330000|2021-11-29 10:05:30|262.1|262|262.1|261.9|262.1|262|262.1|261.9|629
1638180350000|2021-11-29 10:05:50|||||||||1000
1638180370000|2021-11-29 10:06:10|262||262||262||262||0
1638180390000|2021-11-29 10:06:30||261.8||261.9||261.9||261.8|6800
1638180400000|2021-11-29 10:06:40||261.8||261.8||261.8||261.8|0
1638180420000|2021-11-29 10:07:00|261.9||261.9||261.9||261.9||0
1638180440000|2021-11-29 10:07:20|||||||||1000
1638180470000|2021-11-29 10:07:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|0
1638180480000|2021-11-29 10:08:00||261.6||261.7||261.7||261.6|0
1638180510000|2021-11-29 10:08:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6276
1638180580000|2021-11-29 10:09:40|262|261.9|262.1|262|262.1|262|262|261.9|6380
1638180600000|2021-11-29 10:10:00|262.2||262.2||262.2||262.2||0
1638180610000|2021-11-29 10:10:10||262.1||262.1||262.1||262.1|0
1638180620000|2021-11-29 10:10:20|262.1|262|262.1|262|262.2|262|262.1|262|1527
1638180630000|2021-11-29 10:10:30|262|261.9|262|261.9|262|262|262|261.9|9104
1638180670000|2021-11-29 10:11:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1998
1638180690000|2021-11-29 10:11:30|262|261.9|262|261.9|262|261.9|262|261.9|19373
1638180700000|2021-11-29 10:11:40|262.1||262||262.1||262||1528
1638180720000|2021-11-29 10:12:00||261.8||261.9||261.9||261.8|0
1638180740000|2021-11-29 10:12:20||261.8||261.8||261.9||261.8|2867
1638180750000|2021-11-29 10:12:30||261.9||261.9||261.9||261.9|0
1638180760000|2021-11-29 10:12:40|262.1||262.1||262.1||262.1||2233
1638180770000|2021-11-29 10:12:50||262||262||262||262|500
1638180780000|2021-11-29 10:13:00|||||||||304
1638180800000|2021-11-29 10:13:20|262.2|262.1|262.2|262|262.2|262.1|262.1|262|7219
1638180810000|2021-11-29 10:13:30|262.1||262.1||262.1||262.1||0
1638180830000|2021-11-29 10:13:50|262|261.9|262|261.9|262|261.9|262|261.8|637
1638180860000|2021-11-29 10:14:20|261.9|261.8|261.9|261.8|262|261.9|261.9|261.8|0
1638180880000|2021-11-29 10:14:40|||||||||1215
1638180910000|2021-11-29 10:15:10|261.8|261.7|261.8|261.7|261.8|261.8|261.8|261.7|15678
1638180940000|2021-11-29 10:15:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|796
1638181000000|2021-11-29 10:16:40|262|261.9|262|261.9|262|261.9|262|261.9|4895
1638181030000|2021-11-29 10:17:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2165
1638181110000|2021-11-29 10:18:30|262|261.9|262|261.9|262|261.9|262|261.9|17429
1638181200000|2021-11-29 10:20:00|262.1|262|262.2|262|262.2|262.1|262.1|262|28454
1638181220000|2021-11-29 10:20:20||262.1||262.1||262.1||262.1|0
1638181230000|2021-11-29 10:20:30|262.1|262|262.1|262|262.1|262|262.1|262|1531
1638181250000|2021-11-29 10:20:50|262.2||262.2||262.2||262.1||9382
1638181260000|2021-11-29 10:21:00|262.1|262.1|262.2|262|262.2|262.1|262.1|262|6791
1638181270000|2021-11-29 10:21:10|262.1||262.1||262.1||262.1||0
1638181280000|2021-11-29 10:21:20|262.2||262.2||262.2||262.2||434
1638181290000|2021-11-29 10:21:30||262.1||262.1||262.1||262.1|0
1638181320000|2021-11-29 10:22:00|262.1|262|262.1|261.9|262.2|262|262.1|261.9|2
1638181330000|2021-11-29 10:22:10|262.2|262|262.2|262|262.2|262|262.2|262|0
1638181340000|2021-11-29 10:22:20|262.1|261.9|262.2|262|262.2|262|262.1|261.9|0
1638181350000|2021-11-29 10:22:30|262.3|262.1|262.2|262|262.3|262.1|262.2|262|0
1638181360000|2021-11-29 10:22:40|262.3|262.1|262.2|262|262.3|262.1|262.2|262|12
1638181370000|2021-11-29 10:22:50|262.3|262.1|262.3|262|262.3|262.1|262.2|261.9|742
1638181380000|2021-11-29 10:23:00|262.2|261.9|262.2|261.9|262.3|261.9|262.2|261.9|0
1638181390000|2021-11-29 10:23:10|262.3|262|262.3|262.1|262.3|262.1|262.2|261.9|0
1638181400000|2021-11-29 10:23:20|262.2|262|262.2|261.9|262.2|262|262.2|261.9|0
1638181410000|2021-11-29 10:23:30|262.3|262.1|262.3|262|262.3|262.1|262.2|262|0
1638181420000|2021-11-29 10:23:40|262.2|261.9|262.3|262|262.4|262.1|262.2|261.9|1526
1638181430000|2021-11-29 10:23:50|262.4|262.1|262.4|262.1|262.4|262.1|262.2|262|0
1638181440000|2021-11-29 10:24:00|262.3|262|262.2|262|262.3|262.1|262.2|262|0
1638181450000|2021-11-29 10:24:10|262.3|262.1|262.3|262.1|262.3|262.1|262.2|262|0
1638181460000|2021-11-29 10:24:20|262.2|262|262.4|262.2|262.4|262.2|262.2|262|0
1638181470000|2021-11-29 10:24:30|262.3|262.1|262.3|262.1|262.4|262.2|262.3|262.1|0
1638181480000|2021-11-29 10:24:40|262.2|262|262.2|262|262.2|262|262.2|262|0
1638181500000|2021-11-29 10:25:00|262.3|262.1|262.2|262|262.3|262.1|262.2|262|0
1638181510000|2021-11-29 10:25:10|262.3|262.1|262.3|262.1|262.3|262.1|262.2|262|0
1638181520000|2021-11-29 10:25:20|262.2|262|262.3|262.1|262.3|262.1|262.2|262|0
1638181530000|2021-11-29 10:25:30|262.2|262|262.1|261.9|262.2|262|262.1|261.9|0
1638181540000|2021-11-29 10:25:40|262.2|262|262.2|262|262.2|262|262.2|262|0
1638181550000|2021-11-29 10:25:50|262.1|261.9|262.2|262|262.2|262|262.1|261.9|0
1638181560000|2021-11-29 10:26:00|262.1|261.9|262.2|262|262.2|262|262.1|261.9|0
1638181570000|2021-11-29 10:26:10|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1638181580000|2021-11-29 10:26:20|262.2|262|262.1|261.9|262.2|262|262.1|261.9|19
1638181590000|2021-11-29 10:26:30|262.2|262|262.2|262|262.2|262|262.1|261.9|0
1638181600000|2021-11-29 10:26:40|262.1|261.9|262.1|261.9|262.2|262|262.1|261.9|0
1638181610000|2021-11-29 10:26:50|262.2|262|262.1|261.9|262.2|262|262.1|261.9|0
1638181620000|2021-11-29 10:27:00|262.2|262|262.2|262|262.2|262|262.1|261.9|0
1638181630000|2021-11-29 10:27:10|262.3|261.9|262.2|261.9|262.3|261.9|262.2|261.9|0
1638181640000|2021-11-29 10:27:20|262.3|262|262.2|262|262.3|262.1|262.2|262|0
1638181650000|2021-11-29 10:27:30|262.3|262.1|262.3|262.1|262.3|262.1|262.2|262|0
1638181660000|2021-11-29 10:27:40|262.2|262|262.3|262.1|262.3|262.1|262.2|262|0
1638181670000|2021-11-29 10:27:50|262.2|262|262.3|262.1|262.3|262.1|262.2|262|0
1638181680000|2021-11-29 10:28:00|262.2|262|262.2|262|262.2|262|262.1|261.9|0
1638181690000|2021-11-29 10:28:10|262.1|261.9|262.2|262|262.2|262|262.1|261.9|0
1638181700000|2021-11-29 10:28:20|262.1|261.9|262.2|262|262.2|262|262.1|261.9|0
1638181720000|2021-11-29 10:28:40|262.1|261.9|262.1|261.9|262.2|262|262.1|261.9|0
1638181740000|2021-11-29 10:29:00|262.2||262.2||262.2||262.2||0
1638181750000|2021-11-29 10:29:10|262.1|262|262.2|262|262.2|262|262.1|262|0
1638181760000|2021-11-29 10:29:20|262.1|261.9|262.2|262|262.2|262|262.1|261.9|0
1638181770000|2021-11-29 10:29:30|262.1|261.9|262.2|261.9|262.2|262|262.1|261.9|0
1638181780000|2021-11-29 10:29:40|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1638181790000|2021-11-29 10:29:50|262.2|262|262.3|262.1|262.3|262.1|262.2|262|0
1638181800000|2021-11-29 10:30:00|262.2|262|262.2|261.9|262.3|262.1|262.2|261.9|0
1638181810000|2021-11-29 10:30:10|262.3|262|262.3|262|262.3|262|262.3|262|0
1638181820000|2021-11-29 10:30:20|262.2|261.9|262.1|261.9|262.2|262|262.1|261.9|0
1638181830000|2021-11-29 10:30:30|262.2|262|262.1|261.9|262.2|262|262.1|261.9|0
1638181840000|2021-11-29 10:30:40|262.2||262.1||262.2||262.1||0
1638181850000|2021-11-29 10:30:50|262.2|262|262.1|261.9|262.2|262|262.1|261.9|0
1638181860000|2021-11-29 10:31:00|262.2|262|262.1|261.9|262.2|262|262.1|261.9|0
1638181870000|2021-11-29 10:31:10|262.2|262|262.1|261.9|262.2|262|262.1|261.9|0
1638181880000|2021-11-29 10:31:20|262.2|262|262.1|261.9|262.2|262|262.1|261.9|0
1638181890000|2021-11-29 10:31:30|262.2|262|262.1|261.9|262.2|262|262.1|261.9|0
1638181900000|2021-11-29 10:31:40|262.2|262|262.1|261.9|262.2|262|262.1|261.9|0
1638181910000|2021-11-29 10:31:50|262.2|262|262.2|262|262.2|262|262.2|262|0
1638181920000|2021-11-29 10:32:00|262.1|261.9|262.3|262.1|262.3|262.1|262.1|261.9|0
1638181930000|2021-11-29 10:32:10|262.2|262|262.3|262.1|262.3|262.1|262.2|262|0
1638181940000|2021-11-29 10:32:20|262.2|262|262.2|262|262.2|262|262.2|262|0
1638181950000|2021-11-29 10:32:30|262.3|262.1|262.2|262|262.3|262.1|262.2|262|0
1638181960000|2021-11-29 10:32:40|262.3|262.1|262.3|262.1|262.3|262.1|262.2|262|0
1638181970000|2021-11-29 10:32:50|262.2|262|262.3|262.1|262.3|262.1|262.2|262|0
1638181980000|2021-11-29 10:33:00|262.2|262|262.4|262.2|262.4|262.2|262.2|262|642
1638181990000|2021-11-29 10:33:10|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|0
1638182000000|2021-11-29 10:33:20|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1638182010000|2021-11-29 10:33:30|262.4|262.2|262.4|262.2|262.4|262.2|262.3|262.1|0
1638182020000|2021-11-29 10:33:40|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|0
1638182030000|2021-11-29 10:33:50|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|0
1638182060000|2021-11-29 10:34:20|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1638182070000|2021-11-29 10:34:30|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|0
1638182080000|2021-11-29 10:34:40|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1638182090000|2021-11-29 10:34:50|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1638182100000|2021-11-29 10:35:00|262.4|262.2|262.2|262|262.4|262.2|262.2|262|0
1638182110000|2021-11-29 10:35:10|262.3|262.1|262.4|262.1|262.4|262.1|262.2|262|0
1638182130000|2021-11-29 10:35:30|262.3|262.2|262.3|262|262.3|262.2|262.3|262|0
1638182140000|2021-11-29 10:35:40|262.4|262.1|262.4|262.1|262.4|262.1|262.4|262.1|0
1638182150000|2021-11-29 10:35:50|262.3|262|262.3|262|262.3|262|262.3|262|0
1638182160000|2021-11-29 10:36:00|262.4|262.1|262.2|262|262.4|262.2|262.2|262|0
1638182170000|2021-11-29 10:36:10|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1638182180000|2021-11-29 10:36:20|262.3|262.1|262.4|262.2|262.4|262.2|262.2|262|0
1638182190000|2021-11-29 10:36:30|262.5|262.3|262.5|262.2|262.5|262.3|262.4|262.2|2769
1638182200000|2021-11-29 10:36:40|262.6|262.3|262.5|262.3|262.6|262.4|262.5|262.3|0
1638182210000|2021-11-29 10:36:50|262.6|262.4|262.6|262.3|262.6|262.4|262.5|262.3|0
1638182220000|2021-11-29 10:37:00|262.5|262.2|262.6|262.3|262.6|262.3|262.5|262.2|0
1638182230000|2021-11-29 10:37:10||262.3||262.3||262.3||262.3|0
1638182240000|2021-11-29 10:37:20|262.4||262.4||262.4||262.4||0
1638182250000|2021-11-29 10:37:30|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|7811
1638182260000|2021-11-29 10:37:40||262.4||262.4||262.4||262.4|0
1638182280000|2021-11-29 10:38:00||262.3||262.3||262.4||262.3|0
1638182300000|2021-11-29 10:38:20|262.4||262.4||262.4||262.4||0
1638182330000|2021-11-29 10:38:50|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|590
1638182340000|2021-11-29 10:39:00|262.4||262.4||262.4||262.4||0
1638182400000|2021-11-29 10:40:00||262.2||262.3||262.3||262.2|1223
1638182420000|2021-11-29 10:40:20|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|2776
1638182460000|2021-11-29 10:41:00||262.2||262.3||262.3||262.2|1152
1638182480000|2021-11-29 10:41:20|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|14613
1638182490000|2021-11-29 10:41:30|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|5520
1638182500000|2021-11-29 10:41:40|262.4||262.4||262.4||262.4||671
1638182520000|2021-11-29 10:42:00|||||||||456
1638182530000|2021-11-29 10:42:10||262.2||262.3||262.3||262.2|0
1638182540000|2021-11-29 10:42:20||262.2||262.2||262.3||262.2|0
1638182570000|2021-11-29 10:42:50||262.3||262.3||262.3||262.3|0
1638182580000|2021-11-29 10:43:00||262.2||262.2||262.2||262.2|0
1638182590000|2021-11-29 10:43:10|262.3||262.3||262.3||262.3||8
1638182630000|2021-11-29 10:43:50|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|5696
1638182650000|2021-11-29 10:44:10||262.3||262.2||262.3||262.2|0
1638182660000|2021-11-29 10:44:20||262.3||262.3||262.3||262.3|0
1638182670000|2021-11-29 10:44:30|||||||||2672
1638182740000|2021-11-29 10:45:40|262.5||262.4||262.5||262.4||14067
1638182760000|2021-11-29 10:46:00|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|762
1638182780000|2021-11-29 10:46:20|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|11759
1638182790000|2021-11-29 10:46:30|262.5||262.5||262.6||262.5||0
1638182830000|2021-11-29 10:47:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.4|1804
1638182850000|2021-11-29 10:47:30||262.4||262.5||262.5||262.4|5597
1638182860000|2021-11-29 10:47:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|78901
1638182960000|2021-11-29 10:49:20|262.8||262.7||262.8||262.7||6056
1638182980000|2021-11-29 10:49:40||262.5||262.5||262.5||262.5|6324
1638183050000|2021-11-29 10:50:50||262.6||262.6||262.6||262.6|1000
1638183120000|2021-11-29 10:52:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6947
1638183150000|2021-11-29 10:52:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|10928
1638183180000|2021-11-29 10:53:00|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|5067
1638183190000|2021-11-29 10:53:10||262.7||262.7||262.7||262.7|2500
1638183200000|2021-11-29 10:53:20|262.9||262.8||262.9||262.8||19270
1638183270000|2021-11-29 10:54:30|262.9||262.9||262.9||262.8||2383
1638183290000|2021-11-29 10:54:50|262.8||262.8||262.8||262.8||0
1638183300000|2021-11-29 10:55:00||262.6||262.7||262.7||262.6|4579
1638183370000|2021-11-29 10:56:10|||||||||21900
1638183430000|2021-11-29 10:57:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|9750
1638183520000|2021-11-29 10:58:40|||||||||135
1638183560000|2021-11-29 10:59:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1274
1638183570000|2021-11-29 10:59:30|||||||||220
1638183610000|2021-11-29 11:00:10|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|13765
1638183630000|2021-11-29 11:00:30||262.6||262.6||262.6||262.6|0
1638183640000|2021-11-29 11:00:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|8626
1638183680000|2021-11-29 11:01:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|5190
1638183690000|2021-11-29 11:01:30|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|10156
1638183700000|2021-11-29 11:01:40|263|262.8|263|262.9|263|262.9|263|262.8|6015
1638183710000|2021-11-29 11:01:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1638183720000|2021-11-29 11:02:00|263||263||263||263||0
1638183730000|2021-11-29 11:02:10||262.9||262.9||262.9||262.9|0
1638183760000|2021-11-29 11:02:40|263.1|263|263.1|263|263.1|263|263.1|263|13523
1638183780000|2021-11-29 11:03:00|||||||||438
1638183840000|2021-11-29 11:04:00|263|262.9|263|262.9|263|262.9|263|262.9|7542
1638183850000|2021-11-29 11:04:10|263.1||263.1||263.1||263.1||2639
1638183860000|2021-11-29 11:04:20||263||262.9||263||262.9|0
1638183880000|2021-11-29 11:04:40|263.2|263|263.2|263.1|263.2|263.1|263.2|263|24
1638183890000|2021-11-29 11:04:50|263.1|263|263.1|263|263.1|263|263.1|263|2500
1638183920000|2021-11-29 11:05:20|||||||||472
1638183930000|2021-11-29 11:05:30|263|262.9|263|262.9|263|262.9|263|262.9|0
1638183960000|2021-11-29 11:06:00|263.1|263|263|262.9|263.2|263|263|262.9|15337
1638183970000|2021-11-29 11:06:10|263.1||263.1||263.1||263.1||515
1638183980000|2021-11-29 11:06:20||263||263||263||263|0
1638184080000|2021-11-29 11:08:00|263|262.9|263|262.9|263|262.9|263|262.9|4966
1638184110000|2021-11-29 11:08:30|263.1|263|263.2|263|263.2|263|263.1|263|6647
1638184140000|2021-11-29 11:09:00|||||||||2073
1638184180000|2021-11-29 11:09:40||263.1||263||263.1||263|0
1638184190000|2021-11-29 11:09:50||263.1||263.1||263.1||263|0
1638184220000|2021-11-29 11:10:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|14483
1638184230000|2021-11-29 11:10:30||263.1||263.2||263.2||263.1|7181
1638184240000|2021-11-29 11:10:40|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.3|15803
1638184270000|2021-11-29 11:11:10|||||||||5434
1638184280000|2021-11-29 11:11:20|263.5||263.4||263.5||263.4||9289
1638184310000|2021-11-29 11:11:50||263.2||263.3||263.3||263.2|1529
1638184330000|2021-11-29 11:12:10|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|8123
1638184340000|2021-11-29 11:12:20|||||||||1100
1638184360000|2021-11-29 11:12:40|263.5||263.5||263.5||263.5||3700
1638184370000|2021-11-29 11:12:50||263.4||263.4||263.4||263.4|0
1638184430000|2021-11-29 11:13:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|805
1638184470000|2021-11-29 11:14:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4512
1638184480000|2021-11-29 11:14:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|80
1638184510000|2021-11-29 11:15:10|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|1412
1638184530000|2021-11-29 11:15:30|263.5||263.5||263.5||263.5||0
1638184540000|2021-11-29 11:15:40||263.3||263.4||263.4||263.3|7106
1638184570000|2021-11-29 11:16:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|0
1638184620000|2021-11-29 11:17:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|649
1638184630000|2021-11-29 11:17:10|263.6||263.6||263.6||263.6||0
1638184680000|2021-11-29 11:18:00|263.5||263.5||263.5||263.5||455
1638184730000|2021-11-29 11:18:50|||||||||3000
1638184740000|2021-11-29 11:19:00|263.6||263.6||263.6||263.6||0
1638184750000|2021-11-29 11:19:10|263.5||263.5||263.5||263.5||0
1638184810000|2021-11-29 11:20:10|||||||||1518
1638184840000|2021-11-29 11:20:40|||||||||1215
1638184860000|2021-11-29 11:21:00|||||||||300
1638184900000|2021-11-29 11:21:40|||||||||135
1638185040000|2021-11-29 11:24:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|9892
1638185110000|2021-11-29 11:25:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|7520
1638185130000|2021-11-29 11:25:30|||||||||1200
1638185220000|2021-11-29 11:27:00|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|26872
1638185240000|2021-11-29 11:27:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3893
1638185320000|2021-11-29 11:28:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|20376
1638185340000|2021-11-29 11:29:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5575
1638185400000|2021-11-29 11:30:00||263||263.1||263.1||263|0
1638185450000|2021-11-29 11:30:50|||||||||2000
1638185500000|2021-11-29 11:31:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|5567
1638185930000|2021-11-29 11:38:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|13078
1638185970000|2021-11-29 11:39:30|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|13093
1638186020000|2021-11-29 11:40:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|9130
1638186040000|2021-11-29 11:40:40|||||||||1
1638186140000|2021-11-29 11:42:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5102
1638186210000|2021-11-29 11:43:30|||||||||5274
1638186240000|2021-11-29 11:44:00|||||||||100
1638186270000|2021-11-29 11:44:30|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|7885
1638186310000|2021-11-29 11:45:10|||||||||300
1638186340000|2021-11-29 11:45:40|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|9448
1638186520000|2021-11-29 11:48:40|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|5372
1638186550000|2021-11-29 11:49:10||263.3||263.3||263.3||263.3|0
1638186620000|2021-11-29 11:50:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|8983
1638186630000|2021-11-29 11:50:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|12728
1638186660000|2021-11-29 11:51:00|263.1|263|263.1|263|263.1|263|263.1|263|750
1638186670000|2021-11-29 11:51:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7033
1638186710000|2021-11-29 11:51:50||263||263.1||263.1||263|0
1638186720000|2021-11-29 11:52:00|263.3||263.3||263.3||263.3||7144
1638186750000|2021-11-29 11:52:30||263.2||263.2||263.2||263.2|0
1638186780000|2021-11-29 11:53:00|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|5142
1638186810000|2021-11-29 11:53:30||263.3||263.3||263.3||263.3|0
1638186950000|2021-11-29 11:55:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4835
1638186980000|2021-11-29 11:56:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|583
1638187000000|2021-11-29 11:56:40|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|17204
1638187010000|2021-11-29 11:56:50|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|4052
1638187040000|2021-11-29 11:57:20|263.5|263.5|263.7|263.6|263.7|263.6|263.5|263.5|10754
1638187120000|2021-11-29 11:58:40|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|8833
1638187170000|2021-11-29 11:59:30|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|7557
1638187180000|2021-11-29 11:59:40|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|14569
1638187190000|2021-11-29 11:59:50|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|3868
1638187200000|2021-11-29 12:00:00||263.6||263.6||263.6||263.6|0
1638187220000|2021-11-29 12:00:20||263.5||263.6||263.6||263.5|15047
1638187230000|2021-11-29 12:00:30|263.8||263.8||263.8||263.8||3510
1638187250000|2021-11-29 12:00:50||263.7||263.7||263.7||263.7|0
1638187280000|2021-11-29 12:01:20|||||||||2705
1638187310000|2021-11-29 12:01:50|||||||||1518
1638187320000|2021-11-29 12:02:00||263.6||263.7||263.7||263.6|8889
1638187360000|2021-11-29 12:02:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|7362
1638187500000|2021-11-29 12:05:00||263.7||263.7||263.7||263.7|9556
1638187510000|2021-11-29 12:05:10||263.8||263.8||263.8||263.8|0
1638187520000|2021-11-29 12:05:20|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|4966
1638187590000|2021-11-29 12:06:30|||||||||1500
1638187790000|2021-11-29 12:09:50|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|7181
1638187820000|2021-11-29 12:10:20|263.8|263.8|263.9|263.8|263.9|263.8|263.8|263.8|2517
1638187840000|2021-11-29 12:10:40||263.7||263.8||263.8||263.7|10015
1638187990000|2021-11-29 12:13:10|264|263.9|264|263.9|264|263.9|264|263.9|30173
1638188000000|2021-11-29 12:13:20||263.8||263.9||263.9||263.8|3016
1638188020000|2021-11-29 12:13:40|263.9|263.8|264|263.8|264|263.9|263.9|263.8|10794
1638188030000|2021-11-29 12:13:50||263.9||263.9||263.9||263.9|0
1638188040000|2021-11-29 12:14:00||263.8||263.9||263.9||263.8|637
1638188170000|2021-11-29 12:16:10|||||||||25
1638188240000|2021-11-29 12:17:20|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.7|15345
1638188250000|2021-11-29 12:17:30|||||||||200
1638188260000|2021-11-29 12:17:40|264||264||264||263.9||5258
1638188300000|2021-11-29 12:18:20||263.9||263.9||263.9||263.9|0
1638188310000|2021-11-29 12:18:30||263.8||263.8||263.8||263.8|3026
1638188330000|2021-11-29 12:18:50||263.9||263.9||263.9||263.9|0
1638188410000|2021-11-29 12:20:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|5555
1638188420000|2021-11-29 12:20:20|264||264||264||263.9||5768
1638188430000|2021-11-29 12:20:30||263.9||263.9||263.9||263.9|2122
1638188450000|2021-11-29 12:20:50|263.9|263.8|264|263.8|264|263.8|263.9|263.8|5510
1638188480000|2021-11-29 12:21:20||263.9||263.8||263.9||263.8|0
1638188490000|2021-11-29 12:21:30|263.9||263.9||263.9||263.9||0
1638188580000|2021-11-29 12:23:00|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|8805
1638188630000|2021-11-29 12:23:50|263.8||263.9||263.9||263.8||3629
1638188790000|2021-11-29 12:26:30|263.8|263.8|263.9|263.7|263.9|263.8|263.8|263.7|11743
1638188810000|2021-11-29 12:26:50||263.8||263.8||263.8||263.8|0
1638188860000|2021-11-29 12:27:40|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.7|15168
1638188870000|2021-11-29 12:27:50|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|9041
1638188890000|2021-11-29 12:28:10|263.7|263.7|263.8|263.7|263.8|263.7|263.7|263.7|3927
1638188960000|2021-11-29 12:29:20|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|28688
1638188980000|2021-11-29 12:29:40|||||||||779
1638189000000|2021-11-29 12:30:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4744
1638189050000|2021-11-29 12:30:50|263.8|263.7|263.8|263.6|263.8|263.7|263.7|263.6|5105
1638189130000|2021-11-29 12:32:10|263.9|263.7|263.9|263.8|263.9|263.8|263.9|263.7|18572
1638189140000|2021-11-29 12:32:20|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|6646
1638189180000|2021-11-29 12:33:00|||||||||600
1638189190000|2021-11-29 12:33:10|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|9221
1638189320000|2021-11-29 12:35:20|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|5048
1638189410000|2021-11-29 12:36:50|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|11122
1638189420000|2021-11-29 12:37:00|263.8|263.8|263.8|263.7|263.8|263.8|263.8|263.7|2983
1638189430000|2021-11-29 12:37:10|263.9||263.8||263.9||263.8||5817
1638189460000|2021-11-29 12:37:40|||||||||11893
1638189500000|2021-11-29 12:38:20|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|0
1638189510000|2021-11-29 12:38:30|263.8|263.8|263.8|263.7|263.8|263.8|263.8|263.7|19920
1638189520000|2021-11-29 12:38:40|263.9||263.9||263.9||263.9||3829
1638189530000|2021-11-29 12:38:50||263.8||263.8||263.8||263.8|0
1638189540000|2021-11-29 12:39:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|880
1638189560000|2021-11-29 12:39:20|||||||||2187
1638189570000|2021-11-29 12:39:30|263.9||263.9||263.9||263.9||2233
1638189590000|2021-11-29 12:39:50||263.8||263.8||263.8||263.8|0
1638189600000|2021-11-29 12:40:00||263.7||263.7||263.7||263.7|2937
1638189610000|2021-11-29 12:40:10||263.8||263.8||263.8||263.8|0
1638189690000|2021-11-29 12:41:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|6750
1638189700000|2021-11-29 12:41:40|263.9||263.9||263.9||263.9||10437
1638189730000|2021-11-29 12:42:10||263.8||263.8||263.8||263.8|3550
1638189740000|2021-11-29 12:42:20|||||||||5988
1638189800000|2021-11-29 12:43:20|||||||||2380
1638189810000|2021-11-29 12:43:30|264|263.9|264|263.9|264|263.9|264|263.9|3573
1638189850000|2021-11-29 12:44:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|8619
1638189900000|2021-11-29 12:45:00|||||||||1138
1638189930000|2021-11-29 12:45:30|264|263.9|264|263.8|264|263.9|264|263.8|14136
1638189940000|2021-11-29 12:45:40|263.9|263.7|263.9|263.7|263.9|263.8|263.8|263.7|8767
1638189950000|2021-11-29 12:45:50||263.8||263.8||263.8||263.8|0
1638189980000|2021-11-29 12:46:20|||||||||618
1638190180000|2021-11-29 12:49:40|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|10079
1638190190000|2021-11-29 12:49:50||263.8||263.8||263.8||263.8|0
1638190230000|2021-11-29 12:50:30|264|263.9|264|263.8|264|263.9|263.9|263.8|6782
1638190280000|2021-11-29 12:51:20|263.9|263.7|263.9|263.8|263.9|263.8|263.9|263.7|5771
1638190300000|2021-11-29 12:51:40||263.7||263.7||263.7||263.7|3097
1638190310000|2021-11-29 12:51:50||263.8||263.8||263.8||263.8|0
1638190350000|2021-11-29 12:52:30||263.7||263.7||263.7||263.7|1428
1638190390000|2021-11-29 12:53:10||263.8||263.7||263.8||263.7|0
1638190420000|2021-11-29 12:53:40||263.8||263.8||263.8||263.8|0
1638190430000|2021-11-29 12:53:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|1234
1638190440000|2021-11-29 12:54:00|263.9||263.9||263.9||263.9||7660
1638190470000|2021-11-29 12:54:30|264|263.8|263.9|263.7|264|263.8|263.8|263.7|28041
1638190500000|2021-11-29 12:55:00||263.8||263.7||263.8||263.7|0
1638190560000|2021-11-29 12:56:00|263.8|263.6|263.7|263.6|263.8|263.6|263.7|263.6|4449
1638190570000|2021-11-29 12:56:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|689
1638190620000|2021-11-29 12:57:00|||||||||1139
1638190630000|2021-11-29 12:57:10|||||||||3600
1638190720000|2021-11-29 12:58:40|||||||||488
1638190790000|2021-11-29 12:59:50||263.4||263.4||263.4||263.4|3853
1638190840000|2021-11-29 13:00:40|263.5||263.5||263.5||263.5||0
1638190880000|2021-11-29 13:01:20|||||||||405
1638190910000|2021-11-29 13:01:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|8430
1638190950000|2021-11-29 13:02:30||263.2||263.2||263.2||263.2|5789
1638190970000|2021-11-29 13:02:50||263.3||263.3||263.3||263.3|0
1638191000000|2021-11-29 13:03:20|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|3767
1638191040000|2021-11-29 13:04:00||263.2||263.2||263.2||263.2|1519
1638191060000|2021-11-29 13:04:20||263.3||263.3||263.3||263.3|0
1638191090000|2021-11-29 13:04:50||263.2||263.2||263.3||263.2|0
1638191100000|2021-11-29 13:05:00||263.3||263.2||263.3||263.2|0
1638191140000|2021-11-29 13:05:40|263.5|263.3|263.5|263.4|263.5|263.4|263.5|263.3|24259
1638191370000|2021-11-29 13:09:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|99393
1638191380000|2021-11-29 13:09:40|||||||||617
1638191440000|2021-11-29 13:10:40|||||||||256
1638191510000|2021-11-29 13:11:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4726
1638191530000|2021-11-29 13:12:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3588
1638191570000|2021-11-29 13:12:50|||||||||1000
1638191700000|2021-11-29 13:15:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|6503
1638191770000|2021-11-29 13:16:10|263.8||263.8||263.8||263.8||3798
1638191790000|2021-11-29 13:16:30|263.7||263.7||263.7||263.7||0
1638191810000|2021-11-29 13:16:50|||||||||975
1638191820000|2021-11-29 13:17:00|263.8||263.7||263.8||263.7||1138
1638191850000|2021-11-29 13:17:30|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|7928
1638191870000|2021-11-29 13:17:50||263.6||263.6||263.6||263.6|4902
1638191880000|2021-11-29 13:18:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|12060
1638192090000|2021-11-29 13:21:30|||||||||1181
1638192300000|2021-11-29 13:25:00|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|16679
1638192330000|2021-11-29 13:25:30||263.8||263.8||263.8||263.8|0
1638192370000|2021-11-29 13:26:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|4123
1638192380000|2021-11-29 13:26:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|6250
1638192390000|2021-11-29 13:26:30|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|18999
1638192430000|2021-11-29 13:27:10||263.6||263.6||263.6||263.6|4076
1638192450000|2021-11-29 13:27:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1336
1638192560000|2021-11-29 13:29:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2598
1638192700000|2021-11-29 13:31:40|||||||||78
1638192730000|2021-11-29 13:32:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|24299
1638193030000|2021-11-29 13:37:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4589
1638193040000|2021-11-29 13:37:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|8117
1638193060000|2021-11-29 13:37:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2405
1638193220000|2021-11-29 13:40:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2500
1638193240000|2021-11-29 13:40:40|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|4894
1638193260000|2021-11-29 13:41:00|263.5||263.5||263.5||263.5||81
1638193310000|2021-11-29 13:41:50||263.4||263.4||263.4||263.3|1584
1638193360000|2021-11-29 13:42:40||263.3||263.3||263.4||263.3|0
1638193390000|2021-11-29 13:43:10||263.4||263.4||263.4||263.4|0
1638193400000|2021-11-29 13:43:20||263.3||263.3||263.3||263.3|3119
1638193420000|2021-11-29 13:43:40||263.4||263.3||263.4||263.3|0
1638193470000|2021-11-29 13:44:30||263.4||263.3||263.4||263.3|0
1638193500000|2021-11-29 13:45:00||263.4||263.3||263.4||263.3|2560
1638193620000|2021-11-29 13:47:00|||||||||137
1638193630000|2021-11-29 13:47:10||263.4||263.3||263.4||263.3|1000
1638193680000|2021-11-29 13:48:00||263.4||263.4||263.4||263.4|0
1638193700000|2021-11-29 13:48:20||263.3||263.4||263.4||263.3|8224
1638193890000|2021-11-29 13:51:30|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|7111
1638193980000|2021-11-29 13:53:00|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|37516
1638194030000|2021-11-29 13:53:50||263.5||263.5||263.5||263.5|0
1638194040000|2021-11-29 13:54:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4974
1638194060000|2021-11-29 13:54:20|||||||||506
1638194070000|2021-11-29 13:54:30||263.3||263.4||263.4||263.3|1518
1638194130000|2021-11-29 13:55:30|263.6||263.6||263.6||263.6||6473
1638194180000|2021-11-29 13:56:20|263.5||263.5||263.5||263.5||0
1638194200000|2021-11-29 13:56:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1804
1638194210000|2021-11-29 13:56:50|||||||||655
1638194220000|2021-11-29 13:57:00||263.4||263.5||263.5||263.4|13249
1638194260000|2021-11-29 13:57:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3912
1638194270000|2021-11-29 13:57:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|8101
1638194280000|2021-11-29 13:58:00|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|27899
1638194320000|2021-11-29 13:58:40||263.5||263.5||263.5||263.5|0
1638194360000|2021-11-29 13:59:20|||||||||230
1638194430000|2021-11-29 14:00:30|||||||||2
1638194550000|2021-11-29 14:02:30|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|21553
1638194580000|2021-11-29 14:03:00|263.5||263.5||263.5||263.5||910
1638194590000|2021-11-29 14:03:10|||||||||1139
1638194710000|2021-11-29 14:05:10|||||||||1615
1638194760000|2021-11-29 14:06:00|||||||||5263
1638194850000|2021-11-29 14:07:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|22143
1638194960000|2021-11-29 14:09:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|21264
1638195020000|2021-11-29 14:10:20|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|14379
1638195030000|2021-11-29 14:10:30|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|4644
1638195050000|2021-11-29 14:10:50|||||||||1138
1638195060000|2021-11-29 14:11:00|263.8||263.8||263.8||263.8||3561
1638195070000|2021-11-29 14:11:10||263.7||263.7||263.7||263.7|0
1638195080000|2021-11-29 14:11:20||263.6||263.6||263.6||263.6|0
1638195090000|2021-11-29 14:11:30|||||||||200
1638195100000|2021-11-29 14:11:40|263.7||263.7||263.7||263.7||0
1638195130000|2021-11-29 14:12:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|14423
1638195160000|2021-11-29 14:12:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|15041
1638195220000|2021-11-29 14:13:40|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|9695
1638195230000|2021-11-29 14:13:50|263.8|263.8|263.9|263.8|263.9|263.8|263.8|263.7|1989
1638195350000|2021-11-29 14:15:50||263.7||263.8||263.8||263.7|11673
1638195450000|2021-11-29 14:17:30||263.7||263.8||263.8||263.7|1200
1638195470000|2021-11-29 14:17:50||263.7||263.7||263.7||263.7|2885
1638195560000|2021-11-29 14:19:20|263.8||263.8||263.8||263.8||0
1638195590000|2021-11-29 14:19:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7811
1638195640000|2021-11-29 14:20:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|7785
1638195680000|2021-11-29 14:21:20|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|6574
1638195690000|2021-11-29 14:21:30|263.6|263.6|263.7|263.6|263.7|263.6|263.6|263.6|1178
1638195940000|2021-11-29 14:25:40|||||||||1125
1638196140000|2021-11-29 14:29:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|12104
1638196210000|2021-11-29 14:30:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|37659
1638196220000|2021-11-29 14:30:20|||||||||292
1638196280000|2021-11-29 14:31:20|263.6|263.5|263.6|263.5|263.7|263.6|263.6|263.5|22656
1638196290000|2021-11-29 14:31:30|||||||||1100
1638196300000|2021-11-29 14:31:40|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|594
1638196330000|2021-11-29 14:32:10||263.5||263.5||263.5||263.5|0
1638196360000|2021-11-29 14:32:40|263.5|263.4|263.5|263.4|263.5|263.5|263.5|263.4|9928
1638196380000|2021-11-29 14:33:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|5193
1638196410000|2021-11-29 14:33:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|5504
1638196440000|2021-11-29 14:34:00|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|7661
1638196530000|2021-11-29 14:35:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3903
1638196540000|2021-11-29 14:35:40|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|6124
1638196550000|2021-11-29 14:35:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.5|1205
1638196560000|2021-11-29 14:36:00|263.8|263.5|263.8|263.6|263.8|263.6|263.8|263.5|972
1638196590000|2021-11-29 14:36:30|263.9|263.7|263.8|263.7|263.9|263.8|263.8|263.7|17212
1638196620000|2021-11-29 14:37:00|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|7295
1638196650000|2021-11-29 14:37:30|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|6153
1638196660000|2021-11-29 14:37:40||263.6||263.7||263.7||263.6|0
1638196670000|2021-11-29 14:37:50|||||||||3653
1638196720000|2021-11-29 14:38:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|21261
1638196740000|2021-11-29 14:39:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|15830
1638196750000|2021-11-29 14:39:10|263.7|263.6|263.7|263.6|263.7|263.7|263.7|263.6|4286
1638196760000|2021-11-29 14:39:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|4677
1638196800000|2021-11-29 14:40:00|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|1977
1638196810000|2021-11-29 14:40:10|||||||||2803
1638196830000|2021-11-29 14:40:30|263.7||263.7||263.7||263.7||1139
1638196840000|2021-11-29 14:40:40||263.6||263.6||263.6||263.6|0
1638196850000|2021-11-29 14:40:50|263.6|263.5|263.6|263.5|263.6|263.6|263.6|263.5|4289
1638196860000|2021-11-29 14:41:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|591
1638196890000|2021-11-29 14:41:30|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|4794
1638196910000|2021-11-29 14:41:50|||||||||5027
1638196920000|2021-11-29 14:42:00|||||||||1762
1638196930000|2021-11-29 14:42:10|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|6025
1638196940000|2021-11-29 14:42:20|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|500
1638197070000|2021-11-29 14:44:30|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|4144
1638197130000|2021-11-29 14:45:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|2516
1638197160000|2021-11-29 14:46:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3838
1638197240000|2021-11-29 14:47:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2729
1638197250000|2021-11-29 14:47:30|263.7||263.6||263.7||263.6||2137
1638197270000|2021-11-29 14:47:50|||||||||405
1638197280000|2021-11-29 14:48:00|||||||||1200
1638197310000|2021-11-29 14:48:30||263.4||263.5||263.5||263.4|2404
1638197320000|2021-11-29 14:48:40|||||||||3911
1638197340000|2021-11-29 14:49:00||263.4||263.5||263.5||263.4|1649
1638197390000|2021-11-29 14:49:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2500
1638197400000|2021-11-29 14:50:00||263.3||263.3||263.3||263.3|0
1638197410000|2021-11-29 14:50:10||263.4||263.4||263.4||263.4|0
1638197420000|2021-11-29 14:50:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2841
1638197430000|2021-11-29 14:50:30|263.5|263.4|263.5|263.4|263.6|263.5|263.5|263.4|9745
1638197440000|2021-11-29 14:50:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|675
1638197450000|2021-11-29 14:50:50||263.4||263.4||263.4||263.4|2500
1638197460000|2021-11-29 14:51:00||263.5||263.5||263.5||263.5|10000
1638197510000|2021-11-29 14:51:50|263.5|263.4|263.6|263.4|263.6|263.5|263.5|263.4|19360
1638197520000|2021-11-29 14:52:00|263.5||263.5||263.5||263.5||0
1638197530000|2021-11-29 14:52:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4379
1638197540000|2021-11-29 14:52:20||263.4||263.4||263.4||263.4|0
1638197560000|2021-11-29 14:52:40||263.5||263.5||263.5||263.5|0
1638197570000|2021-11-29 14:52:50||263.4||263.5||263.5||263.4|2500
1638197580000|2021-11-29 14:53:00|||||||||2952
1638197640000|2021-11-29 14:54:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|40082
1638197650000|2021-11-29 14:54:10|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|2543
1638197660000|2021-11-29 14:54:20|263.6||263.6||263.6||263.6||0
1638197670000|2021-11-29 14:54:30|263.7||263.7||263.7||263.7||12
1638197680000|2021-11-29 14:54:40|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|9957
1638197690000|2021-11-29 14:54:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|2431
1638197730000|2021-11-29 14:55:30|||||||||2688
1638197740000|2021-11-29 14:55:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|533
1638197770000|2021-11-29 14:56:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3369
1638197790000|2021-11-29 14:56:30|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|5852
1638197820000|2021-11-29 14:57:00|263.8||263.8||263.8||263.8||0
1638197830000|2021-11-29 14:57:10|||||||||4930
1638197860000|2021-11-29 14:57:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|11896
1638197880000|2021-11-29 14:58:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|637
1638197910000|2021-11-29 14:58:30|263.9||263.9||263.9||263.9||476
1638197920000|2021-11-29 14:58:40|||||||||10
1638197940000|2021-11-29 14:59:00|263.8||263.9||263.9||263.8||0
1638197970000|2021-11-29 14:59:30||263.8||263.8||263.8||263.8|0
1638197990000|2021-11-29 14:59:50|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|11554
1638198000000|2021-11-29 15:00:00|263.8||263.8||263.8||263.8||0
1638198090000|2021-11-29 15:01:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|6171
1638198100000|2021-11-29 15:01:40|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|5810
1638198120000|2021-11-29 15:02:00||263.6||263.6||263.6||263.6|105
1638198180000|2021-11-29 15:03:00||263.5||263.5||263.5||263.5|0
1638198190000|2021-11-29 15:03:10||263.6||263.6||263.6||263.6|0
1638198270000|2021-11-29 15:04:30|||||||||3205
1638198280000|2021-11-29 15:04:40|||||||||1000
1638198300000|2021-11-29 15:05:00|||||||||1900
1638198310000|2021-11-29 15:05:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|9876
1638198330000|2021-11-29 15:05:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|22522
1638198350000|2021-11-29 15:05:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1518
1638198360000|2021-11-29 15:06:00|||||||||6726
1638198370000|2021-11-29 15:06:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|109
1638198380000|2021-11-29 15:06:20|||||||||1399
1638198410000|2021-11-29 15:06:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|146
1638198420000|2021-11-29 15:07:00|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.7|4704
1638198430000|2021-11-29 15:07:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1778
1638198440000|2021-11-29 15:07:20|263.8||263.8||263.8||263.8||5322
1638198450000|2021-11-29 15:07:30|263.7|263.7|263.8|263.7|263.8|263.7|263.7|263.7|169
1638198460000|2021-11-29 15:07:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|14014
1638198470000|2021-11-29 15:07:50|||||||||742
1638198480000|2021-11-29 15:08:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|367
1638198510000|2021-11-29 15:08:30|||||||||5891
1638198540000|2021-11-29 15:09:00|||||||||150
1638198560000|2021-11-29 15:09:20|263.9||263.9||263.9||263.9||1714
1638198590000|2021-11-29 15:09:50|263.8|263.8|263.9|263.8|263.9|263.8|263.8|263.7|5715
1638198610000|2021-11-29 15:10:10||263.7||263.8||263.8||263.7|2707
1638198620000|2021-11-29 15:10:20||263.7||263.7||263.7||263.7|0
1638198650000|2021-11-29 15:10:50||263.8||263.7||263.8||263.7|0
1638198660000|2021-11-29 15:11:00|263.8||263.8||263.8||263.8||995
1638198670000|2021-11-29 15:11:10|||||||||300
1638198680000|2021-11-29 15:11:20|||||||||1246
1638198750000|2021-11-29 15:12:30|||||||||300
1638198760000|2021-11-29 15:12:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3011
1638198770000|2021-11-29 15:12:50|||||||||5483
1638198780000|2021-11-29 15:13:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|3662
1638198790000|2021-11-29 15:13:10|||||||||1138
1638198820000|2021-11-29 15:13:40||263.6||263.6||263.6||263.6|0
1638198830000|2021-11-29 15:13:50||263.7||263.7||263.7||263.7|1104
1638198840000|2021-11-29 15:14:00||263.6||263.6||263.6||263.6|4804
1638198850000|2021-11-29 15:14:10||263.7||263.7||263.7||263.7|0
1638198900000|2021-11-29 15:15:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4743
1638198930000|2021-11-29 15:15:30|||||||||2308
1638198990000|2021-11-29 15:16:30||263.5||263.5||263.6||263.5|10527
1638199010000|2021-11-29 15:16:50||263.6||263.6||263.6||263.6|0
1638199080000|2021-11-29 15:18:00||263.5||263.5||263.5||263.5|2500
1638199140000|2021-11-29 15:19:00||263.6||263.6||263.6||263.6|0
1638199150000|2021-11-29 15:19:10||263.5||263.6||263.6||263.5|0
1638199220000|2021-11-29 15:20:20|||||||||1200
1638199230000|2021-11-29 15:20:30|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|32387
1638199250000|2021-11-29 15:20:50|||||||||3243
1638199310000|2021-11-29 15:21:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|8460
1638199320000|2021-11-29 15:22:00|||||||||698
1638199370000|2021-11-29 15:22:50|263.7|263.6|263.8|263.7|263.8|263.7|263.6|263.6|21508
1638199380000|2021-11-29 15:23:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1653
1638199420000|2021-11-29 15:23:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|2953
1638199460000|2021-11-29 15:24:20|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|2541
1638199470000|2021-11-29 15:24:30||263.7||263.7||263.7||263.7|1125
1638199480000|2021-11-29 15:24:40||263.6||263.6||263.6||263.6|0
1638199520000|2021-11-29 15:25:20|263.7||263.8||263.8||263.7||4389
1638199530000|2021-11-29 15:25:30|263.7||263.8||263.8||263.7||585
1638199560000|2021-11-29 15:26:00|263.7||263.7||263.7||263.7||0
1638199650000|2021-11-29 15:27:30|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|2327
1638199700000|2021-11-29 15:28:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|0
1638199710000|2021-11-29 15:28:30|||||||||640
1638199720000|2021-11-29 15:28:40|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|14211
1638199780000|2021-11-29 15:29:40|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|8629
1638199790000|2021-11-29 15:29:50||263.5||263.6||263.6||263.5|4090
1638199860000|2021-11-29 15:31:00||263.5||263.5||263.5||263.5|1188
1638199880000|2021-11-29 15:31:20||263.6||263.6||263.6||263.6|0
1638199890000|2021-11-29 15:31:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1
1638199900000|2021-11-29 15:31:40||263.4||263.5||263.5||263.4|0
1638199910000|2021-11-29 15:31:50||263.4||263.5||263.5||263.4|0
1638199930000|2021-11-29 15:32:10|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|23694
1638200000000|2021-11-29 15:33:20|||||||||1000
1638200070000|2021-11-29 15:34:30|263.6||263.6||263.6||263.6||0
1638200110000|2021-11-29 15:35:10|||||||||300
1638200170000|2021-11-29 15:36:10|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|10976
1638200180000|2021-11-29 15:36:20|||||||||53
1638200190000|2021-11-29 15:36:30|||||||||900
1638200200000|2021-11-29 15:36:40|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|4588
1638200250000|2021-11-29 15:37:30||263.1||263.1||263.1||263.1|0
1638200260000|2021-11-29 15:37:40|263.2|263.2|263.2|263.1|263.3|263.2|263.2|263.1|10101
1638200270000|2021-11-29 15:37:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|49
1638200290000|2021-11-29 15:38:10|||||||||1200
1638200320000|2021-11-29 15:38:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6347
1638200380000|2021-11-29 15:39:40|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.2|17613
1638200420000|2021-11-29 15:40:20|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|3456
1638200460000|2021-11-29 15:41:00|||||||||500
1638200470000|2021-11-29 15:41:10|263.2||263.2||263.2||263.2||30
1638200480000|2021-11-29 15:41:20|263.1|263|263.1|263|263.2|263|263.1|263|1463
1638200490000|2021-11-29 15:41:30|263.2|263.1|263.1|263|263.2|263.1|263.1|263|5669
1638200590000|2021-11-29 15:43:10|263|262.9|263|262.9|263|262.9|263|262.9|15820
1638200600000|2021-11-29 15:43:20||262.8||262.8||262.8||262.8|1522
1638200610000|2021-11-29 15:43:30|||||||||4
1638200630000|2021-11-29 15:43:50|||||||||1500
1638200640000|2021-11-29 15:44:00||262.9||262.9||262.9||262.9|0
1638200730000|2021-11-29 15:45:30|262.9|262.8|263|262.9|263|262.9|262.9|262.8|5922
1638200740000|2021-11-29 15:45:40|263.1||263.1||263.1||263.1||9699
1638200750000|2021-11-29 15:45:50|263|263|263|262.9|263|263|263|262.9|6207
1638200790000|2021-11-29 15:46:30|||||||||3212
1638200800000|2021-11-29 15:46:40||262.8||262.9||262.9||262.8|0
1638200810000|2021-11-29 15:46:50||262.8||262.8||262.9||262.8|0
1638200820000|2021-11-29 15:47:00||262.9||262.9||262.9||262.8|0
1638200830000|2021-11-29 15:47:10||262.8||262.9||262.9||262.8|0
1638200860000|2021-11-29 15:47:40|262.9|262.8|263|262.8|263|262.9|262.9|262.8|10910
1638200870000|2021-11-29 15:47:50||262.9||262.9||262.9||262.9|0
1638200880000|2021-11-29 15:48:00||262.8||262.8||262.8||262.8|0
1638200930000|2021-11-29 15:48:50|262.9|262.7|262.8|262.6|262.9|262.7|262.8|262.6|9075
1638200940000|2021-11-29 15:49:00|262.7||262.7||262.7||262.7||0
1638200960000|2021-11-29 15:49:20||262.5||262.5||262.5||262.5|3000
1638200990000|2021-11-29 15:49:50|262.6||262.6||262.6||262.6||0
1638201000000|2021-11-29 15:50:00|||||||||1364
1638201040000|2021-11-29 15:50:40|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|10902
1638201050000|2021-11-29 15:50:50||262.5||262.5||262.5||262.5|4083
1638201060000|2021-11-29 15:51:00|262.6||262.6||262.6||262.6||0
1638201070000|2021-11-29 15:51:10||262.4||262.4||262.4||262.4|0
1638201090000|2021-11-29 15:51:30||262.5||262.4||262.5||262.4|1283
1638201100000|2021-11-29 15:51:40|262.5||262.5||262.5||262.5||0
1638201130000|2021-11-29 15:52:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|26491
1638201140000|2021-11-29 15:52:20|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|2539
1638201150000|2021-11-29 15:52:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|4025
1638201160000|2021-11-29 15:52:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.4|6382
1638201180000|2021-11-29 15:53:00||262.4||262.5||262.5||262.4|0
1638201200000|2021-11-29 15:53:20|||||||||10
1638201230000|2021-11-29 15:53:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|9735
1638201240000|2021-11-29 15:54:00|||||||||4000
1638201280000|2021-11-29 15:54:40|||||||||1000
1638201300000|2021-11-29 15:55:00|||||||||1200
1638201320000|2021-11-29 15:55:20|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|18400
1638201330000|2021-11-29 15:55:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|557
1638201360000|2021-11-29 15:56:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5243
1638201380000|2021-11-29 15:56:20|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|31241
1638201390000|2021-11-29 15:56:30||262.5||262.5||262.5||262.5|0
1638201400000|2021-11-29 15:56:40||262.4||262.4||262.4||262.4|0
1638201410000|2021-11-29 15:56:50||262.5||262.5||262.5||262.5|0
1638201450000|2021-11-29 15:57:30|||||||||8058
1638201460000|2021-11-29 15:57:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|12615
1638201470000|2021-11-29 15:57:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|3954
1638201600000|2021-11-29 16:00:00||262.4||262.4||262.4||262.4|10000
1638201610000|2021-11-29 16:00:10|262.5|262.5|262.7|262.6|262.7|262.6|262.5|262.5|41880
1638201620000|2021-11-29 16:00:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|8679
1638201650000|2021-11-29 16:00:50|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|14759
1638201660000|2021-11-29 16:01:00|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|4286
1638201670000|2021-11-29 16:01:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1638201680000|2021-11-29 16:01:20|||||||||1357
1638201710000|2021-11-29 16:01:50|263|262.9|262.9|262.8|263|262.9|262.9|262.8|19547
1638201740000|2021-11-29 16:02:20|263|262.9|263|262.9|263|262.9|263|262.9|8752
1638201750000|2021-11-29 16:02:30|262.9|262.8|263|262.8|263|262.8|262.9|262.8|5141
1638201790000|2021-11-29 16:03:10|262.9|262.7|262.9|262.7|262.9|262.7|262.8|262.7|13703
1638201820000|2021-11-29 16:03:40|262.8||262.8||262.8||262.8||0
1638201830000|2021-11-29 16:03:50|||||||||2700
1638201850000|2021-11-29 16:04:10|||||||||763
1638201880000|2021-11-29 16:04:40|||||||||1565
1638201910000|2021-11-29 16:05:10|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|8653
1638201960000|2021-11-29 16:06:00|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|16368
1638201990000|2021-11-29 16:06:30|262.7||262.7||262.7||262.7||0
1638202000000|2021-11-29 16:06:40|262.8||262.8||262.8||262.8||9294
1638202030000|2021-11-29 16:07:10|262.7||262.8||262.8||262.7||4562
1638202080000|2021-11-29 16:08:00|262.9|262.7|262.9|262.7|262.9|262.7|262.8|262.7|11010
1638202120000|2021-11-29 16:08:40|262.8|262.8|262.9|262.7|262.9|262.8|262.8|262.7|10622
1638202170000|2021-11-29 16:09:30|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.6|13912
1638202190000|2021-11-29 16:09:50|262.7||262.7||262.7||262.7||5379
1638202200000|2021-11-29 16:10:00||262.5||262.6||262.6||262.5|3701
1638202260000|2021-11-29 16:11:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|20345
1638202270000|2021-11-29 16:11:10|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|14058
1638202290000|2021-11-29 16:11:30|262.8||262.8||262.8||262.8||0
1638202370000|2021-11-29 16:12:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|6193
1638202480000|2021-11-29 16:14:40|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|6106
1638202500000|2021-11-29 16:15:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|16780
1638202510000|2021-11-29 16:15:10|262.9||262.9||262.9||262.9||0
1638202520000|2021-11-29 16:15:20|262.8||262.8||262.8||262.8||0
1638202590000|2021-11-29 16:16:30||262.6||262.7||262.7||262.6|18426
1638202630000|2021-11-29 16:17:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12439
1638202640000|2021-11-29 16:17:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1353
1638202690000|2021-11-29 16:18:10|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|25068
1638202700000|2021-11-29 16:18:20|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|11050
1638202710000|2021-11-29 16:18:30||262.7||262.6||262.7||262.6|0
1638202720000|2021-11-29 16:18:40||262.7||262.7||262.7||262.7|0
1638202730000|2021-11-29 16:18:50|||||||||3600
1638202770000|2021-11-29 16:19:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2906
1638202780000|2021-11-29 16:19:40|||||||||5143
1638202800000|2021-11-29 16:20:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|7555
1638202830000|2021-11-29 16:20:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|18248
1638202840000|2021-11-29 16:20:40||262.6||262.6||262.6||262.6|490
1638202860000|2021-11-29 16:21:00|262.7|262.7|262.7|262.6|262.7|262.7|262.7|262.6|2500
1638202870000|2021-11-29 16:21:10|262.8||262.8||262.8||262.8||0
1638202900000|2021-11-29 16:21:40|262.7||262.7||262.7||262.7||0
1638202940000|2021-11-29 16:22:20|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|12355
1638202950000|2021-11-29 16:22:30||262.7||262.7||262.7||262.7|0
1638202970000|2021-11-29 16:22:50|||||||||2520
1638203000000|2021-11-29 16:23:20|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|3060
1638203010000|2021-11-29 16:23:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4182
1638203040000|2021-11-29 16:24:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|88491
1638203050000|2021-11-29 16:24:10|||||||||600
1638203110000|2021-11-29 16:25:10||262.5||262.5||262.5||262.5|3192
1638203120000|2021-11-29 16:25:20||262.6||262.6||262.6||262.6|0
1638203130000|2021-11-29 16:25:30||262.5||262.6||262.6||262.5|5253
1638203150000|2021-11-29 16:25:50|||||||||1200
1638203170000|2021-11-29 16:26:10|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|31715
1638203190000|2021-11-29 16:26:30|||||||||1200
1638203220000|2021-11-29 16:27:00||262.6||262.7||262.7||262.6|7103
1638203290000|2021-11-29 16:28:10|||||||||713
1638203300000|2021-11-29 16:28:20||262.6||262.7||262.7||262.6|2009
1638203310000|2021-11-29 16:28:30|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|46
1638203330000|2021-11-29 16:28:50||262.7||262.6||262.7||262.6|1507
1638203340000|2021-11-29 16:29:00|262.7||262.7||262.7||262.7||75
1638203350000|2021-11-29 16:29:10|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|7346
1638203360000|2021-11-29 16:29:20|262.5|262.3|262.5|262.3|262.5|262.3|262.4|262.3|3495
1638203370000|2021-11-29 16:29:30||262.4||262.3||262.4||262.3|0
1638203380000|2021-11-29 16:29:40||262.4||262.4||262.4||262.3|1652
1638203390000|2021-11-29 16:29:50|||||||||3823
1638259210000|2021-11-30 08:00:10|261.5|261.2|261.5|261.2|261.5|261.2|261.5|261.2|67417
1638259220000|2021-11-30 08:00:20|261.4|261.1|261.1|260.7|261.5|261.2|260.9|260.5|31068
1638259230000|2021-11-30 08:00:30|261|260.8|261.2|260.9|261.3|260.9|260.9|260.6|18336
1638259240000|2021-11-30 08:00:40|261.3|261|261.4|261|261.8|261|261.3|261|765
1638259250000|2021-11-30 08:00:50|261.5|261.1|261.7|261.3|261.7|261.3|261.5|261|4510
1638259270000|2021-11-30 08:01:10|261.6|261.2|261.1|260.7|261.6|261.2|261|260.5|25191
1638259320000|2021-11-30 08:02:00|261.3|260.8|261.5|261.1|261.5|261.1|261.3|260.8|4407
1638259330000|2021-11-30 08:02:10|261.4|261|261.3|261.1|261.4|261.1|261.3|261|0
1638259340000|2021-11-30 08:02:20|261.4|261.2|261.5|261.3|261.5|261.3|261.4|261.2|3893
1638259380000|2021-11-30 08:03:00|261.4||261.4||261.5||261.4||0
1638259390000|2021-11-30 08:03:10|261.5|261.4|261.3|260.9|261.7|261.4|261.3|260.9|27138
1638259400000|2021-11-30 08:03:20|||||||||500
1638259420000|2021-11-30 08:03:40|261.2|260.8|260.9|260.6|261.2|260.8|260.9|260.6|1720
1638259430000|2021-11-30 08:03:50||260.7||260.7||260.7||260.7|200
1638259440000|2021-11-30 08:04:00|261|260.8|261.1|260.8|261.1|260.9|261|260.8|1934
1638259450000|2021-11-30 08:04:10|261|260.7|261.3|261|261.3|261|261|260.7|4314
1638259480000|2021-11-30 08:04:40|261.4|261.1|261.5|261.1|261.5|261.1|261.3|261|0
1638259490000|2021-11-30 08:04:50|261.4|261.2|261.3|261|261.4|261.2|261.3|261|831
1638259500000|2021-11-30 08:05:00|261.4|261.1|260.9|260.6|261.5|261.2|260.9|260.6|9701
1638259510000|2021-11-30 08:05:10|261|260.5|260.9|260.6|261|260.6|260.9|260.5|0
1638259520000|2021-11-30 08:05:20|261|260.7|261.1|260.8|261.1|260.8|260.9|260.7|1139
1638259530000|2021-11-30 08:05:30|261|260.7|260.9|260.6|261|260.7|260.9|260.6|383
1638259540000|2021-11-30 08:05:40|260.8|260.5|260.7|260.5|260.8|260.5|260.7|260.5|0
1638259570000|2021-11-30 08:06:10||260.4||260.4||260.4||260.4|1000
1638259580000|2021-11-30 08:06:20|260.6||260.6||260.6||260.6||0
1638259590000|2021-11-30 08:06:30|260.7||260.7||260.7||260.7||900
1638259600000|2021-11-30 08:06:40|||||||||1527
1638259620000|2021-11-30 08:07:00|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.6|2370
1638259630000|2021-11-30 08:07:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|7824
1638259640000|2021-11-30 08:07:20|260.6|260.4|260.9|260.7|260.9|260.7|260.5|260.4|21677
1638259650000|2021-11-30 08:07:30|261|260.8|261.3|261|261.3|261|261|260.8|10460
1638259670000|2021-11-30 08:07:50||261.1||261.1||261.1||261.1|0
1638259680000|2021-11-30 08:08:00|261.4|261.2|261.6|261.4|261.6|261.4|261.4|261.2|0
1638259690000|2021-11-30 08:08:10|261.7|261.5|261.5|261.4|261.7|261.5|261.4|261.3|3684
1638259700000|2021-11-30 08:08:20|261.7|261.5|261.7|261.5|261.8|261.5|261.7|261.5|581
1638259710000|2021-11-30 08:08:30|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1638259740000|2021-11-30 08:09:00||261.5||261.4||261.5||261.4|0
1638259750000|2021-11-30 08:09:10|261.5|261.3|261.4|261.2|261.5|261.3|261.4|261.1|7150
1638259760000|2021-11-30 08:09:20||261.3||261.2||261.3||261.2|0
1638259780000|2021-11-30 08:09:40|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|2720
1638259790000|2021-11-30 08:09:50|261.2|261|261|260.8|261.3|261|261|260.8|0
1638259800000|2021-11-30 08:10:00|261.1|260.9|261.1|260.8|261.1|261|261.1|260.8|4390
1638259840000|2021-11-30 08:10:40|261|260.7|261|260.7|261|260.7|260.9|260.6|1169
1638259850000|2021-11-30 08:10:50|260.9|260.6|260.8|260.6|260.9|260.6|260.8|260.6|2417
1638259860000|2021-11-30 08:11:00||260.5||260.5||260.5||260.5|1668
1638259870000|2021-11-30 08:11:10|260.7|260.4|260.6|260.4|260.7|260.4|260.6|260.4|4498
1638259920000|2021-11-30 08:12:00|260.7|260.5|261|260.7|261|260.7|260.7|260.5|8500
1638259940000|2021-11-30 08:12:20|260.9|260.6|260.8|260.5|260.9|260.6|260.8|260.5|0
1638259950000|2021-11-30 08:12:30||260.6||260.6||260.6||260.6|0
1638259960000|2021-11-30 08:12:40|260.7|260.5|260.8|260.5|260.8|260.5|260.7|260.5|0
1638259980000|2021-11-30 08:13:00|260.7|260.4|260.3|260.1|260.7|260.4|260.3|260|7637
1638259990000|2021-11-30 08:13:10|260.4|260.2|260.5|260.3|260.5|260.3|260.3|260.1|1312
1638260000000|2021-11-30 08:13:20|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638260010000|2021-11-30 08:13:30|260.4|260.2|260.4|260.1|260.4|260.2|260.3|260.1|2341
1638260030000|2021-11-30 08:13:50|260.3|260|260.2|260|260.3|260|260.2|260|3412
1638260070000|2021-11-30 08:14:30|260.3|260.1|260.4|260.3|260.4|260.3|260.2|260.1|31053
1638260080000|2021-11-30 08:14:40|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|41841
1638260100000|2021-11-30 08:15:00|260.2|260|260.2|260|260.3|260|260.1|259.9|77470
1638260110000|2021-11-30 08:15:10|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|722
1638260130000|2021-11-30 08:15:30|260.4|260.2|260.8|260.6|260.8|260.6|260.4|260.2|6037
1638260140000|2021-11-30 08:15:40|260.7|260.5|260.7|260.5|260.7|260.5|260.6|260.4|3362
1638260150000|2021-11-30 08:15:50|260.6|260.6|260.8|260.6|260.8|260.6|260.6|260.6|0
1638260170000|2021-11-30 08:16:10|260.7||260.7||260.7||260.7||0
1638260180000|2021-11-30 08:16:20|260.8|260.7|260.8|260.6|260.9|260.7|260.8|260.6|868
1638260190000|2021-11-30 08:16:30||260.7||260.6||260.7||260.6|0
1638260200000|2021-11-30 08:16:40|260.7||260.7||260.7||260.7||1
1638260210000|2021-11-30 08:16:50|260.8||260.8||260.8||260.8||579
1638260220000|2021-11-30 08:17:00|260.7||260.7||260.8||260.7||0
1638260230000|2021-11-30 08:17:10|260.8||260.8||260.8||260.8||540
1638260240000|2021-11-30 08:17:20|260.7||260.7||260.7||260.7||0
1638260260000|2021-11-30 08:17:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1085
1638260270000|2021-11-30 08:17:50|260.9||260.8||260.9||260.8||3332
1638260280000|2021-11-30 08:18:00||260.6||260.6||260.7||260.6|7102
1638260290000|2021-11-30 08:18:10|||||||||3500
1638260300000|2021-11-30 08:18:20|260.7|260.7|260.8|260.7|260.8|260.7|260.7|260.7|0
1638260310000|2021-11-30 08:18:30|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|0
1638260320000|2021-11-30 08:18:40|260.8||260.8||260.8||260.7||665
1638260330000|2021-11-30 08:18:50|260.7||260.7||260.8||260.7||0
1638260340000|2021-11-30 08:19:00|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|207
1638260350000|2021-11-30 08:19:10|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|1409
1638260360000|2021-11-30 08:19:20|260.9|260.7|260.9|260.7|260.9|260.8|260.8|260.7|892
1638260370000|2021-11-30 08:19:30|260.8|260.6|260.7|260.5|260.8|260.6|260.7|260.5|6155
1638260380000|2021-11-30 08:19:40|260.8|260.6|260.8|260.6|260.8|260.7|260.8|260.6|682
1638260390000|2021-11-30 08:19:50|260.9||260.8||260.9||260.8||0
1638260400000|2021-11-30 08:20:00|260.7||260.8||260.8||260.7||1740
1638260410000|2021-11-30 08:20:10||260.7||260.6||260.7||260.6|0
1638260420000|2021-11-30 08:20:20|260.9|260.7|260.9|260.8|260.9|260.8|260.9|260.7|1445
1638260440000|2021-11-30 08:20:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|2188
1638260450000|2021-11-30 08:20:50|260.9|260.8|261|260.8|261|260.8|260.9|260.8|5394
1638260460000|2021-11-30 08:21:00|260.9|260.7|261|260.7|261|260.7|260.9|260.7|0
1638260470000|2021-11-30 08:21:10|260.9|260.8|261|260.8|261|260.8|260.8|260.7|1342
1638260490000|2021-11-30 08:21:30|260.9|260.9|260.8|260.7|260.9|260.9|260.8|260.6|3870
1638260500000|2021-11-30 08:21:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|0
1638260510000|2021-11-30 08:21:50|260.8||260.8||260.8||260.8||0
1638260520000|2021-11-30 08:22:00|260.7||260.8||260.8||260.7||414
1638260540000|2021-11-30 08:22:20||260.7||260.6||260.7||260.6|0
1638260560000|2021-11-30 08:22:40|260.7||260.7||260.7||260.7||0
1638260580000|2021-11-30 08:23:00||260.5||260.6||260.6||260.5|9311
1638260590000|2021-11-30 08:23:10|260.8|260.7|260.9|260.7|261|260.8|260.8|260.6|27915
1638260600000|2021-11-30 08:23:20|260.8||260.8||260.8||260.8||1200
1638260610000|2021-11-30 08:23:30|||||||||2886
1638260630000|2021-11-30 08:23:50|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|13471
1638260640000|2021-11-30 08:24:00|260.7|260.5|260.7|260.5|260.7|260.5|260.6|260.5|6985
1638260650000|2021-11-30 08:24:10|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|2050
1638260660000|2021-11-30 08:24:20|260.9|260.7|260.8|260.7|261|260.8|260.8|260.7|33621
1638260670000|2021-11-30 08:24:30|260.7|260.6|260.6|260.5|260.8|260.6|260.6|260.5|9542
1638260680000|2021-11-30 08:24:40||260.4||260.4||260.4||260.4|395
1638260720000|2021-11-30 08:25:20|260.5|260.5|260.5|260.3|260.5|260.5|260.5|260.3|3849
1638260750000|2021-11-30 08:25:50|260.4|260.2|260.4|260.3|260.4|260.3|260.4|260.2|3339
1638260760000|2021-11-30 08:26:00|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|9193
1638260790000|2021-11-30 08:26:30|260.4|260.2|260.5|260.4|260.5|260.4|260.3|260.2|42227
1638260800000|2021-11-30 08:26:40|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|26454
1638260810000|2021-11-30 08:26:50|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|7230
1638260820000|2021-11-30 08:27:00|260.5|260.5|260.8|260.7|260.8|260.7|260.5|260.4|52468
1638260830000|2021-11-30 08:27:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|12183
1638260860000|2021-11-30 08:27:40|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|4814
1638260880000|2021-11-30 08:28:00|260.9|260.8|261|260.9|261|260.9|260.9|260.8|3962
1638260890000|2021-11-30 08:28:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5156
1638260900000|2021-11-30 08:28:20|261|260.9|261|260.9|261|260.9|261|260.8|1241
1638260940000|2021-11-30 08:29:00|261.1||261.1||261.1||261.1||207
1638260960000|2021-11-30 08:29:20|261.2||261.1||261.2||261.1||0
1638260970000|2021-11-30 08:29:30|261.2|261|261.1|260.9|261.2|261.1|261.1|260.9|0
1638260980000|2021-11-30 08:29:40|261.2|261|261.2|261.1|261.2|261.1|261.2|261|2500
1638260990000|2021-11-30 08:29:50|261.3|261|261.4|261.3|261.5|261.3|261.3|261|20663
1638261000000|2021-11-30 08:30:00|261.5|261.2|261.5|261.3|261.5|261.4|261.4|261.2|22731
1638261010000|2021-11-30 08:30:10|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.2|33969
1638261030000|2021-11-30 08:30:30|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|137
1638261040000|2021-11-30 08:30:40|261.6||261.6||261.6||261.6||0
1638261050000|2021-11-30 08:30:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5038
1638261060000|2021-11-30 08:31:00|261.4|261.3|261.5|261.4|261.6|261.5|261.4|261.3|79783
1638261070000|2021-11-30 08:31:10|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|13322
1638261080000|2021-11-30 08:31:20||261.5||261.5||261.5||261.5|1505
1638261100000|2021-11-30 08:31:40|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|17259
1638261110000|2021-11-30 08:31:50|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|17611
1638261140000|2021-11-30 08:32:20|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|14309
1638261150000|2021-11-30 08:32:30|261.7|261.4|261.7|261.6|261.7|261.6|261.6|261.4|14504
1638261190000|2021-11-30 08:33:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|5456
1638261250000|2021-11-30 08:34:10|||||||||528
1638261270000|2021-11-30 08:34:30|261.7|261.6|261.7|261.6|261.8|261.7|261.7|261.6|31972
1638261280000|2021-11-30 08:34:40|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|14214
1638261290000|2021-11-30 08:34:50|261.6|261.5|261.7|261.5|261.7|261.6|261.6|261.5|11148
1638261300000|2021-11-30 08:35:00|261.6|261.4|261.6|261.5|261.6|261.5|261.5|261.4|11156
1638261310000|2021-11-30 08:35:10|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|6232
1638261330000|2021-11-30 08:35:30|||||||||1572
1638261340000|2021-11-30 08:35:40|261.5||261.4||261.5||261.4||19215
1638261380000|2021-11-30 08:36:20|261.3|261.2|261.3|261.1|261.3|261.3|261.3|261.1|14256
1638261390000|2021-11-30 08:36:30|261.2||261.2||261.2||261.2||0
1638261400000|2021-11-30 08:36:40||261||261||261||261|6929
1638261410000|2021-11-30 08:36:50||261.1||261.1||261.1||261.1|600
1638261460000|2021-11-30 08:37:40||261||261.1||261.1||261|0
1638261480000|2021-11-30 08:38:00|261.1|261|261.1|261|261.2|261.1|261.1|261|8236
1638261510000|2021-11-30 08:38:30|261|260.9|260.9|260.8|261|261|260.9|260.8|38126
1638261540000|2021-11-30 08:39:00|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|4389
1638261550000|2021-11-30 08:39:10||260.8||260.8||260.8||260.8|0
1638261560000|2021-11-30 08:39:20|||||||||798
1638261580000|2021-11-30 08:39:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|9205
1638261590000|2021-11-30 08:39:50||260.6||260.6||260.6||260.6|758
1638261600000|2021-11-30 08:40:00||260.7||260.6||260.7||260.6|0
1638261620000|2021-11-30 08:40:20|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.4|3049
1638261640000|2021-11-30 08:40:40||260.5||260.5||260.5||260.5|920
1638261650000|2021-11-30 08:40:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|616
1638261670000|2021-11-30 08:41:10|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|18462
1638261690000|2021-11-30 08:41:30||260.4||260.4||260.4||260.4|3657
1638261700000|2021-11-30 08:41:40|260.5|260.3|260.5|260.3|260.5|260.4|260.4|260.3|5357
1638261710000|2021-11-30 08:41:50|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.3|3085
1638261730000|2021-11-30 08:42:10|||||||||1200
1638261750000|2021-11-30 08:42:30|260.4|260.3|260.6|260.5|260.6|260.5|260.4|260.3|6049
1638261760000|2021-11-30 08:42:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|13987
1638261800000|2021-11-30 08:43:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|6968
1638261820000|2021-11-30 08:43:40|||||||||1
1638261830000|2021-11-30 08:43:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|38350
1638261840000|2021-11-30 08:44:00|261|260.9|261|260.9|261|260.9|261|260.9|211
1638261850000|2021-11-30 08:44:10|261.1|261|261.1|260.9|261.1|261|261|260.9|17276
1638261870000|2021-11-30 08:44:30|261||261||261||261||0
1638261910000|2021-11-30 08:45:10|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|40369
1638261930000|2021-11-30 08:45:30|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|14100
1638261950000|2021-11-30 08:45:50|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1638261960000|2021-11-30 08:46:00|260.6|260.4|260.6|260.4|260.6|260.5|260.6|260.4|0
1638261970000|2021-11-30 08:46:10||260.5||260.5||260.5||260.4|0
1638261980000|2021-11-30 08:46:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1536
1638262000000|2021-11-30 08:46:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|5759
1638262020000|2021-11-30 08:47:00||260.2||260.2||260.3||260.2|24524
1638262030000|2021-11-30 08:47:10|260.3|260.1|260.2|260.1|260.3|260.1|260.2|260.1|2470
1638262040000|2021-11-30 08:47:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|5594
1638262060000|2021-11-30 08:47:40|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|5342
1638262070000|2021-11-30 08:47:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1226
1638262110000|2021-11-30 08:48:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|6924
1638262130000|2021-11-30 08:48:50|260.2|260.1|260.2|260|260.2|260.1|260.2|260|6315
1638262140000|2021-11-30 08:49:00||260.1||260.1||260.1||260.1|365
1638262150000|2021-11-30 08:49:10|||||||||1082
1638262170000|2021-11-30 08:49:30|260.1|260|260.1|260|260.1|260|260.1|260|853
1638262180000|2021-11-30 08:49:40||259.9||259.9||260||259.9|16161
1638262190000|2021-11-30 08:49:50||260||260||260||260|0
1638262200000|2021-11-30 08:50:00|260.2|260.1|260.1|260|260.2|260.1|260.1|260|35977
1638262210000|2021-11-30 08:50:10|260.2||260.2||260.2||260.2||0
1638262220000|2021-11-30 08:50:20|260.3|260.1|260.3|260.1|260.3|260.2|260.3|260.1|964
1638262260000|2021-11-30 08:51:00|260.2|260|260.1|260|260.2|260|260.1|260|2738
1638262280000|2021-11-30 08:51:20|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|20061
1638262290000|2021-11-30 08:51:30|260.1|260|260.1|259.9|260.1|260|260.1|259.9|2012
1638262300000|2021-11-30 08:51:40|260.2|260|260.2|260|260.2|260|260.2|260|0
1638262310000|2021-11-30 08:51:50|260.1||260.1||260.1||260.1||0
1638262320000|2021-11-30 08:52:00||259.9||259.9||259.9||259.9|2942
1638262330000|2021-11-30 08:52:10|260|260|260.1|260|260.1|260|260|260|4916
1638262350000|2021-11-30 08:52:30|260.2||260.2||260.2||260.1||17452
1638262360000|2021-11-30 08:52:40|260.1||260.1||260.1||260.1||0
1638262420000|2021-11-30 08:53:40|260|259.9|260|259.8|260|259.9|260|259.8|10761
1638262440000|2021-11-30 08:54:00|260.1|259.9|260.1|259.9|260.1|259.9|260|259.9|9206
1638262450000|2021-11-30 08:54:10|260.2|260|260.2|260|260.2|260|260.2|260|7248
1638262460000|2021-11-30 08:54:20|260.3|260.1|260.3|260.2|260.3|260.2|260.3|260.1|524
1638262470000|2021-11-30 08:54:30|260.4|260.1|260.2|260|260.4|260.1|260.1|260|9958
1638262480000|2021-11-30 08:54:40|260.1||260.1||260.1||260.1||0
1638262490000|2021-11-30 08:54:50|||||||||715
1638262500000|2021-11-30 08:55:00|260.2||260.1||260.2||260.1||775
1638262520000|2021-11-30 08:55:20|260|259.9|260|259.8|260|259.9|260|259.8|2370
1638262560000|2021-11-30 08:56:00|259.9||260||260||259.9||4323
1638262600000|2021-11-30 08:56:40||259.9||259.8||259.9||259.8|5617
1638262620000|2021-11-30 08:57:00||259.9||259.9||259.9||259.9|0
1638262630000|2021-11-30 08:57:10|260.1|260|260.1|260|260.1|260|260.1|260|6130
1638262650000|2021-11-30 08:57:30|260|259.9|260.1|260|260.1|260|260|259.9|14858
1638262670000|2021-11-30 08:57:50||259.9||259.9||259.9||259.9|4352
1638262680000|2021-11-30 08:58:00|260||260.1||260.1||260||2967
1638262690000|2021-11-30 08:58:10||260||260||260||260|0
1638262740000|2021-11-30 08:59:00|260|259.9|260.1|259.9|260.1|260|260|259.9|35093
1638262750000|2021-11-30 08:59:10||260||260||260||260|0
1638262790000|2021-11-30 08:59:50|260.2|260.1|260.2|260|260.2|260.1|260.1|260|12100
1638262800000|2021-11-30 09:00:00|260.1||260.1||260.1||260.1||6000
1638262820000|2021-11-30 09:00:20|260|259.9|260|259.9|260|259.9|260|259.9|23113
1638262830000|2021-11-30 09:00:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1000
1638262840000|2021-11-30 09:00:40|260|259.9|260|259.9|260|259.9|260|259.9|1044
1638262850000|2021-11-30 09:00:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|0
1638262860000|2021-11-30 09:01:00|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|27197
1638262870000|2021-11-30 09:01:10|259.8|259.8|259.8|259.7|259.8|259.8|259.8|259.7|6
1638262890000|2021-11-30 09:01:30|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|3483
1638262900000|2021-11-30 09:01:40||259.6||259.7||259.7||259.6|0
1638262920000|2021-11-30 09:02:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|4468
1638262970000|2021-11-30 09:02:50|260|259.9|260|259.9|260.1|259.9|260|259.9|11233
1638262980000|2021-11-30 09:03:00|259.9|259.8|260|259.9|260|259.9|259.9|259.8|5837
1638262990000|2021-11-30 09:03:10|260.1|260|260.1|259.9|260.1|260|260.1|259.9|2632
1638263010000|2021-11-30 09:03:30|260|259.8|259.9|259.8|260|259.8|259.9|259.8|6113
1638263030000|2021-11-30 09:03:50||259.7||259.7||259.7||259.7|0
1638263050000|2021-11-30 09:04:10||259.8||259.8||259.8||259.8|0
1638263060000|2021-11-30 09:04:20|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|6981
1638263070000|2021-11-30 09:04:30|259.7|259.5|259.7|259.6|259.7|259.6|259.7|259.5|3000
1638263080000|2021-11-30 09:04:40|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|2500
1638263090000|2021-11-30 09:04:50||259.5||259.6||259.6||259.5|0
1638263100000|2021-11-30 09:05:00|259.8||259.7||259.8||259.7||0
1638263110000|2021-11-30 09:05:10|259.8|259.5|259.9|259.8|259.9|259.8|259.8|259.5|31655
1638263180000|2021-11-30 09:06:20|260|259.9|260|259.9|260|259.9|260|259.9|157
1638263190000|2021-11-30 09:06:30|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|20140
1638263200000|2021-11-30 09:06:40|259.9|259.8|260|259.8|260|259.8|259.9|259.8|5668
1638263220000|2021-11-30 09:07:00|259.9||259.9||259.9||259.9||800
1638263230000|2021-11-30 09:07:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|5031
1638263240000|2021-11-30 09:07:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|133
1638263270000|2021-11-30 09:07:50|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|8950
1638263290000|2021-11-30 09:08:10|259.8||259.8||259.8||259.8||0
1638263300000|2021-11-30 09:08:20|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|7674
1638263340000|2021-11-30 09:09:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|3235
1638263350000|2021-11-30 09:09:10|260||260||260||260||5596
1638263370000|2021-11-30 09:09:30|259.9|259.7|259.8|259.7|259.9|259.7|259.8|259.7|16048
1638263390000|2021-11-30 09:09:50|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|600
1638263410000|2021-11-30 09:10:10||259.6||259.5||259.6||259.5|0
1638263430000|2021-11-30 09:10:30||259.6||259.6||259.6||259.6|0
1638263440000|2021-11-30 09:10:40|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|4323
1638263450000|2021-11-30 09:10:50|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.4|34401
1638263460000|2021-11-30 09:11:00|259.7||259.7||259.7||259.7||2190
1638263470000|2021-11-30 09:11:10|259.8|259.6|259.7|259.6|259.8|259.6|259.7|259.6|5302
1638263480000|2021-11-30 09:11:20|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|13364
1638263500000|2021-11-30 09:11:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1541
1638263510000|2021-11-30 09:11:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|4337
1638263520000|2021-11-30 09:12:00|259.6||259.6||259.6||259.6||0
1638263530000|2021-11-30 09:12:10|259.5|259.5|259.7|259.5|259.7|259.6|259.5|259.5|2500
1638263540000|2021-11-30 09:12:20|259.8|259.6|259.8|259.6|259.8|259.6|259.8|259.6|2500
1638263550000|2021-11-30 09:12:30|259.7||259.8||259.8||259.7||0
1638263570000|2021-11-30 09:12:50|259.7||259.7||259.7||259.7||0
1638263580000|2021-11-30 09:13:00|259.8||259.8||259.8||259.8||1541
1638263590000|2021-11-30 09:13:10|259.7||259.7||259.7||259.7||0
1638263640000|2021-11-30 09:14:00|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|2984
1638263650000|2021-11-30 09:14:10|259.8||259.8||259.8||259.8||0
1638263660000|2021-11-30 09:14:20|259.7||259.7||259.7||259.7||0
1638263670000|2021-11-30 09:14:30||259.5||259.6||259.6||259.5|11461
1638263680000|2021-11-30 09:14:40|259.8||259.8||259.8||259.8||0
1638263690000|2021-11-30 09:14:50||259.7||259.7||259.7||259.7|0
1638263710000|2021-11-30 09:15:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|1541
1638263720000|2021-11-30 09:15:20||259.5||259.5||259.5||259.5|0
1638263740000|2021-11-30 09:15:40|259.8|259.6|259.8|259.7|259.8|259.7|259.8|259.6|413
1638263760000|2021-11-30 09:16:00|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|4540
1638263770000|2021-11-30 09:16:10|259.8|259.6|259.8|259.6|259.8|259.6|259.7|259.6|1571
1638263790000|2021-11-30 09:16:30|259.9|259.7|259.9|259.8|260|259.8|259.9|259.7|5762
1638263800000|2021-11-30 09:16:40|260||260||260||260||207
1638263810000|2021-11-30 09:16:50|260.1|259.9|260.1|260|260.1|260|260.1|259.9|3654
1638263820000|2021-11-30 09:17:00|260|259.9|260.1|259.9|260.1|259.9|260|259.9|1539
1638263830000|2021-11-30 09:17:10||260||260||260||259.9|0
1638263850000|2021-11-30 09:17:30|||||||||10000
1638263860000|2021-11-30 09:17:40|260|259.9|260|259.9|260|259.9|260|259.9|15239
1638263870000|2021-11-30 09:17:50|260.1||260.1||260.1||260.1||4159
1638263880000|2021-11-30 09:18:00|260||260||260||260||0
1638263910000|2021-11-30 09:18:30|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|1432
1638263920000|2021-11-30 09:18:40|259.8||259.9||259.9||259.8||0
1638263930000|2021-11-30 09:18:50||259.8||259.8||259.8||259.8|0
1638263950000|2021-11-30 09:19:10|||||||||3
1638263970000|2021-11-30 09:19:30|||||||||579
1638263980000|2021-11-30 09:19:40|||||||||1107
1638263990000|2021-11-30 09:19:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2612
1638264000000|2021-11-30 09:20:00|259.9|259.8|259.8|259.6|259.9|259.8|259.8|259.6|6842
1638264040000|2021-11-30 09:20:40|259.9|259.7|259.9|259.7|259.9|259.8|259.9|259.7|12751
1638264050000|2021-11-30 09:20:50||259.8||259.8||259.8||259.8|0
1638264080000|2021-11-30 09:21:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2615
1638264090000|2021-11-30 09:21:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1425
1638264170000|2021-11-30 09:22:50|||||||||1200
1638264180000|2021-11-30 09:23:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|12101
1638264200000|2021-11-30 09:23:20|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|58412
1638264250000|2021-11-30 09:24:10|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|8737
1638264300000|2021-11-30 09:25:00|259.7||259.7||259.7||259.7||0
1638264310000|2021-11-30 09:25:10|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|22779
1638264320000|2021-11-30 09:25:20|259.8||259.8||259.8||259.8||0
1638264330000|2021-11-30 09:25:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|8653
1638264340000|2021-11-30 09:25:40|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|22
1638264350000|2021-11-30 09:25:50|260|259.8|259.9|259.8|260|259.8|259.9|259.8|28343
1638264360000|2021-11-30 09:26:00|260||260||260||260||2061
1638264370000|2021-11-30 09:26:10|259.9||259.9||259.9||259.9||0
1638264380000|2021-11-30 09:26:20|260|259.9|260|259.8|260|259.9|260|259.8|4743
1638264460000|2021-11-30 09:27:40|259.9||259.9||259.9||259.9||1200
1638264470000|2021-11-30 09:27:50|260||260||260||260||1540
1638264490000|2021-11-30 09:28:10|260.1|259.9|260.1|260|260.1|260|260.1|259.9|15962
1638264500000|2021-11-30 09:28:20|260|259.9|260|259.9|260|259.9|260|259.9|1540
1638264510000|2021-11-30 09:28:30|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|0
1638264520000|2021-11-30 09:28:40|259.8|259.6|259.8|259.7|259.8|259.7|259.8|259.6|0
1638264550000|2021-11-30 09:29:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|4697
1638264580000|2021-11-30 09:29:40|259.8|259.5|259.8|259.6|259.8|259.6|259.8|259.5|0
1638264600000|2021-11-30 09:30:00|259.7|259.7|259.7|259.6|259.8|259.7|259.7|259.6|1553
1638264610000|2021-11-30 09:30:10|259.8||259.8||259.8||259.7||0
1638264640000|2021-11-30 09:30:40|259.7|259.7|259.8|259.7|259.8|259.7|259.7|259.7|569
1638264670000|2021-11-30 09:31:10|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|1540
1638264700000|2021-11-30 09:31:40|259.8||259.8||259.8||259.8||595
1638264710000|2021-11-30 09:31:50|259.9||259.9||259.9||259.9||0
1638264720000|2021-11-30 09:32:00|259.8||259.8||259.8||259.8||0
1638264740000|2021-11-30 09:32:20|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|22819
1638264760000|2021-11-30 09:32:40|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|13856
1638264770000|2021-11-30 09:32:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|650
1638264780000|2021-11-30 09:33:00|||||||||446
1638264790000|2021-11-30 09:33:10|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|8873
1638264800000|2021-11-30 09:33:20||259.4||259.4||259.4||259.4|0
1638264810000|2021-11-30 09:33:30|259.7|259.5|259.8|259.6|259.8|259.6|259.7|259.5|27026
1638264820000|2021-11-30 09:33:40||259.7||259.7||259.7||259.7|19
1638264840000|2021-11-30 09:34:00||259.6||259.7||259.7||259.6|0
1638264880000|2021-11-30 09:34:40|||||||||930
1638264890000|2021-11-30 09:34:50|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|14347
1638264940000|2021-11-30 09:35:40|||||||||1200
1638264960000|2021-11-30 09:36:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|0
1638264970000|2021-11-30 09:36:10|259.8|259.7|259.7|259.6|259.9|259.8|259.7|259.6|11898
1638264980000|2021-11-30 09:36:20|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|4040
1638264990000|2021-11-30 09:36:30|259.8||259.8||259.9||259.8||0
1638265010000|2021-11-30 09:36:50|259.9||259.9||259.9||259.8||0
1638265020000|2021-11-30 09:37:00|259.8||259.8||259.8||259.8||0
1638265030000|2021-11-30 09:37:10|259.9||259.9||259.9||259.9||0
1638265040000|2021-11-30 09:37:20||259.8||259.8||259.8||259.8|0
1638265090000|2021-11-30 09:38:10|260|259.9|260|259.9|260|259.9|260|259.9|1399
1638265100000|2021-11-30 09:38:20|260.1|260|260.2|260|260.2|260|260.1|260|1902
1638265160000|2021-11-30 09:39:20|260.1|260.1|260.2|260.1|260.2|260.1|260.1|260.1|509
1638265170000|2021-11-30 09:39:30||260||260||260||260|0
1638265180000|2021-11-30 09:39:40|260.1||260.2||260.2||260.1||2073
1638265220000|2021-11-30 09:40:20|260.3|260.1|260.3|260.2|260.3|260.2|260.3|260.1|16537
1638265230000|2021-11-30 09:40:30|||||||||1186
1638265250000|2021-11-30 09:40:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|352
1638265260000|2021-11-30 09:41:00|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|888
1638265280000|2021-11-30 09:41:20|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|8215
1638265290000|2021-11-30 09:41:30|260.4|260.3|260.3|260.2|260.5|260.3|260.3|260.2|5021
1638265300000|2021-11-30 09:41:40|260.4||260.4||260.4||260.4||753
1638265360000|2021-11-30 09:42:40||260.3||260.3||260.3||260.3|2104
1638265370000|2021-11-30 09:42:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2322
1638265380000|2021-11-30 09:43:00|260.4||260.3||260.4||260.3||0
1638265390000|2021-11-30 09:43:10|||||||||2256
1638265420000|2021-11-30 09:43:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1313
1638265450000|2021-11-30 09:44:10||260||260||260||260|766
1638265470000|2021-11-30 09:44:30|260.1||260.1||260.1||260.1||0
1638265510000|2021-11-30 09:45:10|||||||||1200
1638265520000|2021-11-30 09:45:20|260.2|260.1|260.2|260|260.2|260.1|260.2|260|6609
1638265530000|2021-11-30 09:45:30|260.1||260.1||260.1||260.1||0
1638265540000|2021-11-30 09:45:40|260.2||260.2||260.2||260.2||0
1638265560000|2021-11-30 09:46:00|260.1||260.1||260.1||260.1||0
1638265570000|2021-11-30 09:46:10|260|259.9|260.1|260|260.1|260|260|259.9|2037
1638265590000|2021-11-30 09:46:30|260.2||260.1||260.2||260.1||0
1638265600000|2021-11-30 09:46:40|||||||||200
1638265630000|2021-11-30 09:47:10|260|259.9|260|259.9|260|259.9|260|259.9|1539
1638265640000|2021-11-30 09:47:20|260.1|260|260.1|260|260.1|260|260.1|259.9|0
1638265660000|2021-11-30 09:47:40|||||||||6299
1638265670000|2021-11-30 09:47:50|260|259.9|260|259.9|260|259.9|260|259.9|2228
1638265690000|2021-11-30 09:48:10|260.1||260.1||260.1||260||5749
1638265710000|2021-11-30 09:48:30|260|260|260|259.9|260.1|260|260|259.9|1543
1638265720000|2021-11-30 09:48:40||259.8||259.8||259.9||259.8|2000
1638265740000|2021-11-30 09:49:00||259.9||259.8||259.9||259.8|0
1638265770000|2021-11-30 09:49:30|259.9|259.7|259.8|259.7|259.9|259.7|259.8|259.7|20792
1638265780000|2021-11-30 09:49:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|384
1638265790000|2021-11-30 09:49:50||259.5||259.5||259.5||259.5|474
1638265810000|2021-11-30 09:50:10||259.6||259.6||259.6||259.6|0
1638265860000|2021-11-30 09:51:00|||||||||1999
1638265910000|2021-11-30 09:51:50|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.6|3880
1638265920000|2021-11-30 09:52:00|259.8||259.8||259.8||259.8||50
1638265930000|2021-11-30 09:52:10|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|5528
1638265980000|2021-11-30 09:53:00||259.8||259.8||259.8||259.8|0
1638265990000|2021-11-30 09:53:10|260|259.9|260|259.8|260|259.9|259.9|259.8|3413
1638266000000|2021-11-30 09:53:20||259.9||259.8||259.9||259.8|1467
1638266010000|2021-11-30 09:53:30|260.1|259.9|260|259.9|260.1|259.9|260|259.9|0
1638266030000|2021-11-30 09:53:50||259.8||259.8||259.8||259.8|0
1638266040000|2021-11-30 09:54:00|259.9|259.9|260|259.9|260|259.9|259.9|259.9|0
1638266070000|2021-11-30 09:54:30|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|9753
1638266090000|2021-11-30 09:54:50|259.8|259.8|259.9|259.8|259.9|259.8|259.8|259.8|2941
1638266100000|2021-11-30 09:55:00|260|259.7|259.9|259.7|260|259.7|259.9|259.7|0
1638266120000|2021-11-30 09:55:20|260|259.8|259.9|259.8|260|259.9|259.9|259.8|4159
1638266140000|2021-11-30 09:55:40||259.7||259.7||259.7||259.7|0
1638266160000|2021-11-30 09:56:00||259.8||259.8||259.8||259.8|0
1638266180000|2021-11-30 09:56:20|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|0
1638266190000|2021-11-30 09:56:30|259.8||259.8||259.9||259.8||0
1638266200000|2021-11-30 09:56:40|259.9||259.9||259.9||259.9||0
1638266210000|2021-11-30 09:56:50||259.8||259.8||259.8||259.8|0
1638266220000|2021-11-30 09:57:00||259.7||259.7||259.7||259.7|0
1638266240000|2021-11-30 09:57:20|260|259.8|260|259.9|260|259.9|260|259.8|251
1638266280000|2021-11-30 09:58:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|2305
1638266300000|2021-11-30 09:58:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|1320
1638266330000|2021-11-30 09:58:50||260.1||260.1||260.1||260.1|10896
1638266360000|2021-11-30 09:59:20|260.2||260.3||260.3||260.2||0
1638266380000|2021-11-30 09:59:40|260.4|260.2|260.4|260.3|260.4|260.3|260.4|260.2|2500
1638266390000|2021-11-30 09:59:50|260.5||260.4||260.5||260.4||0
1638266400000|2021-11-30 10:00:00||260.2||260.3||260.3||260.2|0
1638266430000|2021-11-30 10:00:30|260.5||260.5||260.5||260.5||2059
1638266440000|2021-11-30 10:00:40|260.4||260.5||260.5||260.4||1537
1638266460000|2021-11-30 10:01:00|||||||||169
1638266470000|2021-11-30 10:01:10|260.4||260.5||260.5||260.4||0
1638266480000|2021-11-30 10:01:20|260.4|260.2|260.2|260.1|260.4|260.2|260.2|260.1|18289
1638266490000|2021-11-30 10:01:30|260.3||260.2||260.3||260.2||0
1638266520000|2021-11-30 10:02:00|260.1|260|260.1|259.9|260.1|260|260.1|259.9|8073
1638266530000|2021-11-30 10:02:10|260|260|260|259.9|260.1|260|260|259.8|0
1638266540000|2021-11-30 10:02:20||259.8||259.9||259.9||259.8|0
1638266550000|2021-11-30 10:02:30|260.1|260|260.1|260|260.1|260|260|260|5066
1638266590000|2021-11-30 10:03:10|260|259.9|260.1|259.9|260.1|259.9|260|259.9|5176
1638266630000|2021-11-30 10:03:50|260||260||260||260||0
1638266640000|2021-11-30 10:04:00|260.1||260.1||260.1||260.1||0
1638266660000|2021-11-30 10:04:20|260||260||260||260||0
1638266670000|2021-11-30 10:04:30|260.1||260||260.1||260||1200
1638266680000|2021-11-30 10:04:40|260.1||260.1||260.1||260.1||0
1638266690000|2021-11-30 10:04:50|260||260||260||260||0
1638266720000|2021-11-30 10:05:20|260.1|260|260.1|260|260.1|260|260.1|260|5191
1638266730000|2021-11-30 10:05:30|260.2|260.1|260.2|260|260.2|260.1|260.2|260|12069
1638266740000|2021-11-30 10:05:40|260.1|260.1|260.2|260|260.2|260.1|260.1|260|458
1638266750000|2021-11-30 10:05:50|260.1||260.1||260.1||260.1||0
1638266760000|2021-11-30 10:06:00||259.9||259.9||260||259.9|5380
1638266770000|2021-11-30 10:06:10|260|259.8|259.9|259.8|260|259.8|259.9|259.8|0
1638266780000|2021-11-30 10:06:20|260|259.9|259.9|259.8|260|259.9|259.9|259.8|5743
1638266800000|2021-11-30 10:06:40|||||||||1000
1638266840000|2021-11-30 10:07:20|||||||||1613
1638266860000|2021-11-30 10:07:40|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|3793
1638266870000|2021-11-30 10:07:50|259.8|259.6|259.8|259.7|259.8|259.7|259.8|259.6|0
1638266880000|2021-11-30 10:08:00|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|7305
1638266950000|2021-11-30 10:09:10|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|3674
1638266980000|2021-11-30 10:09:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|0
1638266990000|2021-11-30 10:09:50|259.9|259.8|260|259.9|260|259.9|259.9|259.8|21637
1638267000000|2021-11-30 10:10:00|260.1|260|260|259.8|260.1|260|259.9|259.8|5548
1638267010000|2021-11-30 10:10:10|259.9||260||260||259.9||0
1638267020000|2021-11-30 10:10:20|259.9||259.9||260||259.9||0
1638267030000|2021-11-30 10:10:30|260|259.9|260|259.9|260|259.9|260|259.9|0
1638267060000|2021-11-30 10:11:00|260.1|260|260.1|260|260.2|260.1|260|260|52907
1638267070000|2021-11-30 10:11:10|260|259.9|260.1|259.9|260.1|259.9|260|259.9|3466
1638267090000|2021-11-30 10:11:30|260|259.8|260|259.9|260|259.9|259.9|259.8|19862
1638267100000|2021-11-30 10:11:40||259.8||259.9||259.9||259.8|0
1638267120000|2021-11-30 10:12:00|260.1|260|260.1|259.9|260.1|260|260|259.9|12943
1638267130000|2021-11-30 10:12:10||260||260||260||260|1188
1638267150000|2021-11-30 10:12:30|260|259.9|260.1|260|260.1|260|260|259.9|12378
1638267170000|2021-11-30 10:12:50|||||||||20
1638267180000|2021-11-30 10:13:00|260|259.9|259.9|259.8|260|259.9|259.9|259.8|15694
1638267230000|2021-11-30 10:13:50|260|259.9|260|259.9|260|259.9|260|259.9|21380
1638267270000|2021-11-30 10:14:30|260.1|260|260|259.9|260.1|260|260|259.9|32692
1638267280000|2021-11-30 10:14:40|259.9|259.8|260|259.9|260|259.9|259.9|259.8|2500
1638267290000|2021-11-30 10:14:50|260.1|260|260.1|260|260.1|260|260.1|260|3643
1638267300000|2021-11-30 10:15:00|260|259.9|260|259.9|260|259.9|260|259.9|0
1638267310000|2021-11-30 10:15:10|260.1||260.1||260.1||260.1||0
1638267330000|2021-11-30 10:15:30|260||260||260||260||0
1638267340000|2021-11-30 10:15:40|259.9|259.8|260|259.8|260|259.8|259.9|259.8|0
1638267350000|2021-11-30 10:15:50|259.9|259.9|259.9|259.8|259.9|259.9|259.9|259.8|0
1638267360000|2021-11-30 10:16:00|||||||||455
1638267400000|2021-11-30 10:16:40|||||||||745
1638267410000|2021-11-30 10:16:50|||||||||20
1638267480000|2021-11-30 10:18:00|||||||||435
1638267490000|2021-11-30 10:18:10|260|259.9|260|259.9|260|259.9|260|259.9|5223
1638267540000|2021-11-30 10:19:00|260.1|260|260|259.9|260.1|260|260|259.9|2333
1638267560000|2021-11-30 10:19:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|4286
1638267570000|2021-11-30 10:19:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|8964
1638267580000|2021-11-30 10:19:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|6230
1638267630000|2021-11-30 10:20:30|260|259.9|260|259.9|260|259.9|260|259.9|11486
1638267650000|2021-11-30 10:20:50|260.1||260||260.1||260||2000
1638267670000|2021-11-30 10:21:10|259.9|259.8|260|259.9|260|259.9|259.9|259.8|2945
1638267700000|2021-11-30 10:21:40|260.1|260|260.1|260|260.1|260|260.1|259.9|219
1638267710000|2021-11-30 10:21:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|0
1638267810000|2021-11-30 10:23:30|260.1|260|260.1|260|260.2|260.1|260.1|260|29681
1638267850000|2021-11-30 10:24:10|260.2||260.1||260.2||260.1||1504
1638267880000|2021-11-30 10:24:40|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1638267890000|2021-11-30 10:24:50|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1638267900000|2021-11-30 10:25:00|260.1|259.9|260.1|259.9|260.2|260|260.1|259.9|0
1638267910000|2021-11-30 10:25:10|260.2|260|260.2|260|260.2|260|260.1|259.9|0
1638267920000|2021-11-30 10:25:20|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1638267930000|2021-11-30 10:25:30|260.3|260.1|260.2|260|260.3|260.1|260.2|260|0
1638267940000|2021-11-30 10:25:40|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1638267950000|2021-11-30 10:25:50|260.2|260|260.3|260.1|260.3|260.1|260.2|260|0
1638267960000|2021-11-30 10:26:00|260.2|260|260.3|260.1|260.3|260.1|260.2|260|0
1638267970000|2021-11-30 10:26:10|260.4|260|260.3|260.1|260.4|260.2|260.3|260|442
1638267980000|2021-11-30 10:26:20|260.4|260.2|260.5|260.2|260.5|260.2|260.4|260.2|2
1638267990000|2021-11-30 10:26:30|260.4|260.1|260.4|260.1|260.5|260.2|260.4|260.1|0
1638268000000|2021-11-30 10:26:40|260.5|260.2|260.5|260.2|260.5|260.2|260.4|260.1|0
1638268020000|2021-11-30 10:27:00|260.4|260.1|260.4|260.1|260.5|260.2|260.4|260.1|0
1638268030000|2021-11-30 10:27:10|260.5|260.2|260.4|260.1|260.5|260.2|260.4|260.1|0
1638268040000|2021-11-30 10:27:20|260.5|260.2|260.5|260.2|260.5|260.2|260.4|260.1|0
1638268050000|2021-11-30 10:27:30|260.3|260|260.4|260.2|260.4|260.2|260.3|260|604
1638268060000|2021-11-30 10:27:40|260.3|260.1|260.4|260.1|260.4|260.2|260.3|260.1|0
1638268070000|2021-11-30 10:27:50|260.3|260|260.5|260.2|260.5|260.2|260.3|260|278
1638268080000|2021-11-30 10:28:00|260.4|260.1|260.4|260.1|260.4|260.1|260.4|260.1|0
1638268090000|2021-11-30 10:28:10|260.3|260.2|260.4|260.1|260.4|260.2|260.3|260.1|0
1638268100000|2021-11-30 10:28:20|260.3||260.4||260.4||260.3||3
1638268110000|2021-11-30 10:28:30|260.3|260|260.3|260.1|260.3|260.1|260.2|260|0
1638268120000|2021-11-30 10:28:40|260.4|260|260.4|260.2|260.4|260.2|260.3|260|0
1638268130000|2021-11-30 10:28:50|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1638268140000|2021-11-30 10:29:00|260.4|260|260.3|260.1|260.4|260.1|260.2|260|1947
1638268150000|2021-11-30 10:29:10|260.2|260|260.2|260|260.2|260|260.2|260|0
1638268160000|2021-11-30 10:29:20|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1638268170000|2021-11-30 10:29:30|260.3|260.1|260.5|260.2|260.5|260.2|260.3|260.1|0
1638268180000|2021-11-30 10:29:40|260.4|260.1|260.3|260.1|260.4|260.2|260.3|260.1|0
1638268190000|2021-11-30 10:29:50|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.1|2500
1638268200000|2021-11-30 10:30:00|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1638268210000|2021-11-30 10:30:10|260.3|260.1|260.3|260.1|260.4|260.2|260.3|260.1|0
1638268220000|2021-11-30 10:30:20|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638268230000|2021-11-30 10:30:30|260.4|260.2|260.6|260.3|260.6|260.3|260.4|260.2|0
1638268250000|2021-11-30 10:30:50|260.5|260.2|260.5|260.3|260.6|260.4|260.5|260.2|0
1638268260000|2021-11-30 10:31:00|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638268270000|2021-11-30 10:31:10|260.7|260.5|260.5|260.3|260.7|260.5|260.5|260.3|14
1638268280000|2021-11-30 10:31:20|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638268290000|2021-11-30 10:31:30|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1638268300000|2021-11-30 10:31:40|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638268310000|2021-11-30 10:31:50|260.6|260.4|260.7|260.5|260.7|260.5|260.5|260.3|0
1638268320000|2021-11-30 10:32:00|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|0
1638268330000|2021-11-30 10:32:10|260.8|260.6|260.7|260.5|260.8|260.6|260.7|260.5|183
1638268340000|2021-11-30 10:32:20|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1638268350000|2021-11-30 10:32:30|260.7|260.5|260.8|260.6|260.8|260.6|260.7|260.5|0
1638268360000|2021-11-30 10:32:40|260.7|260.5|260.8|260.6|260.8|260.6|260.7|260.5|0
1638268370000|2021-11-30 10:32:50|260.7|260.5|260.7|260.5|260.7|260.5|260.6|260.4|0
1638268380000|2021-11-30 10:33:00|260.6|260.4|260.6|260.3|260.6|260.4|260.6|260.3|2563
1638268390000|2021-11-30 10:33:10|260.7|260.4|260.7|260.5|260.7|260.5|260.6|260.4|0
1638268400000|2021-11-30 10:33:20|260.6|260.4|260.7|260.4|260.8|260.5|260.6|260.4|296
1638268410000|2021-11-30 10:33:30|260.8|260.5|260.7|260.4|260.8|260.5|260.7|260.4|0
1638268420000|2021-11-30 10:33:40|260.8|260.5|260.7|260.5|260.8|260.5|260.7|260.5|0
1638268430000|2021-11-30 10:33:50|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|0
1638268440000|2021-11-30 10:34:00|260.6|260.4|260.6|260.4|260.7|260.5|260.6|260.4|0
1638268450000|2021-11-30 10:34:10|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.4|0
1638268460000|2021-11-30 10:34:20|260.7|260.5|260.7|260.5|260.7|260.5|260.6|260.4|0
1638268470000|2021-11-30 10:34:30|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|1310
1638268480000|2021-11-30 10:34:40|260.7|260.3|260.6|260.4|260.7|260.5|260.6|260.3|0
1638268490000|2021-11-30 10:34:50|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.3|0
1638268500000|2021-11-30 10:35:00|260.7|260.3|260.8|260.5|260.8|260.5|260.6|260.3|0
1638268510000|2021-11-30 10:35:10|260.7|260.4|260.8|260.5|260.8|260.5|260.6|260.4|0
1638268520000|2021-11-30 10:35:20|260.6|260.4|260.7|260.4|260.8|260.5|260.6|260.4|0
1638268530000|2021-11-30 10:35:30|260.8|260.5|260.6|260.4|260.8|260.5|260.6|260.4|0
1638268540000|2021-11-30 10:35:40|260.7|260.5|260.8|260.5|260.8|260.5|260.6|260.4|0
1638268550000|2021-11-30 10:35:50|260.6|260.4|260.6|260.4|260.7|260.5|260.6|260.4|0
1638268570000|2021-11-30 10:36:10|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1638268580000|2021-11-30 10:36:20|260.6|260.4|260.6|260.3|260.6|260.4|260.5|260.3|0
1638268590000|2021-11-30 10:36:30|260.7|260.4|260.6|260.3|260.7|260.4|260.6|260.3|0
1638268600000|2021-11-30 10:36:40|260.7|260.4|260.5|260.3|260.7|260.4|260.5|260.3|0
1638268610000|2021-11-30 10:36:50|260.6|260.4|260.5|260.2|260.6|260.4|260.4|260.2|3010
1638268620000|2021-11-30 10:37:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.2|0
1638268630000|2021-11-30 10:37:10|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638268640000|2021-11-30 10:37:20|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638268650000|2021-11-30 10:37:30|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1638268660000|2021-11-30 10:37:40|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1638268670000|2021-11-30 10:37:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1638268680000|2021-11-30 10:38:00|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638268690000|2021-11-30 10:38:10|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|2226
1638268700000|2021-11-30 10:38:20|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.2|0
1638268710000|2021-11-30 10:38:30|260.4|260.2|260.5|260.3|260.6|260.4|260.4|260.2|3219
1638268720000|2021-11-30 10:38:40|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638268730000|2021-11-30 10:38:50|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638268740000|2021-11-30 10:39:00|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638268750000|2021-11-30 10:39:10|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638268760000|2021-11-30 10:39:20|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1638268770000|2021-11-30 10:39:30|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638268780000|2021-11-30 10:39:40|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1638268790000|2021-11-30 10:39:50|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638268800000|2021-11-30 10:40:00|260.5|260.3|260.6|260.4|260.7|260.5|260.5|260.3|3800
1638268810000|2021-11-30 10:40:10|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.4|0
1638268820000|2021-11-30 10:40:20|260.7|260.5|260.8|260.6|260.9|260.7|260.7|260.5|313
1638268830000|2021-11-30 10:40:30|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1638268840000|2021-11-30 10:40:40|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1638268850000|2021-11-30 10:40:50|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1638268860000|2021-11-30 10:41:00|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1638268870000|2021-11-30 10:41:10|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1638268880000|2021-11-30 10:41:20|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1638268890000|2021-11-30 10:41:30|260.8|260.6|260.9|260.7|260.9|260.7|260.8|260.6|0
1638268900000|2021-11-30 10:41:40|260.8|260.6|260.9|260.7|261|260.8|260.8|260.6|7649
1638268910000|2021-11-30 10:41:50|261|260.8|261|260.8|261|260.8|261|260.8|0
1638268920000|2021-11-30 10:42:00|260.9|260.7|260.9|260.7|261|260.8|260.9|260.7|0
1638268930000|2021-11-30 10:42:10|261|260.8|261|260.8|261|260.8|261|260.8|0
1638268940000|2021-11-30 10:42:20|260.9|260.7|261|260.8|261|260.8|260.9|260.7|0
1638268960000|2021-11-30 10:42:40|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1638269040000|2021-11-30 10:44:00|261|260.9|261.1|261|261.1|261|261|260.9|29935
1638269050000|2021-11-30 10:44:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|12523
1638269060000|2021-11-30 10:44:20|261.1|261|261.1|261|261.1|261|261.1|261|2558
1638269080000|2021-11-30 10:44:40|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|67175
1638269100000|2021-11-30 10:45:00|261.1|261|261.1|261|261.1|261.1|261.1|261|5038
1638269110000|2021-11-30 10:45:10||260.9||261||261||260.9|0
1638269120000|2021-11-30 10:45:20|261|260.9|261|260.9|261|260.9|261|260.9|2524
1638269150000|2021-11-30 10:45:50|260.9|260.8|261|260.8|261|260.8|260.9|260.8|2534
1638269160000|2021-11-30 10:46:00|260.9|260.7|260.8|260.7|260.9|260.7|260.8|260.7|22119
1638269170000|2021-11-30 10:46:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|5773
1638269210000|2021-11-30 10:46:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1638269220000|2021-11-30 10:47:00|260.7|260.4|260.6|260.5|260.7|260.6|260.6|260.4|27500
1638269230000|2021-11-30 10:47:10|260.7|260.6|260.9|260.7|260.9|260.7|260.7|260.6|2411
1638269240000|2021-11-30 10:47:20|260.8||260.8||260.8||260.8||0
1638269270000|2021-11-30 10:47:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2649
1638269280000|2021-11-30 10:48:00|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|4003
1638269290000|2021-11-30 10:48:10||260.8||260.8||260.8||260.8|0
1638269310000|2021-11-30 10:48:30|261|260.9|261|260.9|261|260.9|261|260.9|21262
1638269330000|2021-11-30 10:48:50|261.1|261|261.1|261|261.1|261|261|260.9|20450
1638269340000|2021-11-30 10:49:00||260.9||260.9||260.9||260.9|4096
1638269350000|2021-11-30 10:49:10|261|260.8|260.9|260.8|261|260.8|260.9|260.8|8802
1638269360000|2021-11-30 10:49:20|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|40738
1638269370000|2021-11-30 10:49:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1638269380000|2021-11-30 10:49:40|261||260.9||261||260.9||0
1638269390000|2021-11-30 10:49:50|261|260.9|260.9|260.8|261|260.9|260.9|260.8|500
1638269400000|2021-11-30 10:50:00|261|260.9|261|260.9|261|260.9|261|260.8|12098
1638269410000|2021-11-30 10:50:10||260.8||260.9||260.9||260.8|13358
1638269420000|2021-11-30 10:50:20|261.1|261|261.1|261|261.1|261|261.1|261|3704
1638269430000|2021-11-30 10:50:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|10643
1638269460000|2021-11-30 10:51:00|261|260.9|261.1|261|261.1|261|261|260.9|6754
1638269480000|2021-11-30 10:51:20|261.2|261.1|261.2|261|261.2|261.1|261.1|261|4079
1638269490000|2021-11-30 10:51:30|261.1|261.1|261.1|261|261.2|261.1|261.1|260.9|56293
1638269500000|2021-11-30 10:51:40|261.2|261.1|261.1|261|261.2|261.1|261.1|261|20000
1638269510000|2021-11-30 10:51:50|261.2||261.2||261.2||261.2||0
1638269520000|2021-11-30 10:52:00|261.1|261.1|261.1|261|261.2|261.1|261.1|261|4133
1638269530000|2021-11-30 10:52:10|261.2||261.1||261.2||261.1||0
1638269540000|2021-11-30 10:52:20|261.2||261.2||261.2||261.2||0
1638269550000|2021-11-30 10:52:30|261.1||261.1||261.1||261.1||0
1638269560000|2021-11-30 10:52:40||260.9||261||261||260.9|34311
1638269570000|2021-11-30 10:52:50|261.2||261.1||261.2||261.1||0
1638269580000|2021-11-30 10:53:00||260.9||261||261||260.9|4500
1638269590000|2021-11-30 10:53:10|261|260.9|261|260.9|261|261|261|260.9|3110
1638269600000|2021-11-30 10:53:20|261.1|261|261.1|260.9|261.1|261|261|260.9|78
1638269630000|2021-11-30 10:53:50|261.2|261|261.2|261|261.2|261|261.2|261|9050
1638269640000|2021-11-30 10:54:00|261.1||261.2||261.2||261.1||0
1638269650000|2021-11-30 10:54:10||261.1||261.1||261.1||261.1|0
1638269660000|2021-11-30 10:54:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|793
1638269690000|2021-11-30 10:54:50|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|24953
1638269700000|2021-11-30 10:55:00|261.4||261.4||261.4||261.4||5244
1638269710000|2021-11-30 10:55:10||261.3||261.3||261.3||261.3|0
1638269730000|2021-11-30 10:55:30|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|3084
1638269750000|2021-11-30 10:55:50|261.4||261.4||261.4||261.4||0
1638269760000|2021-11-30 10:56:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|9927
1638269810000|2021-11-30 10:56:50|261.3||261.3||261.3||261.3||0
1638269850000|2021-11-30 10:57:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|6315
1638269860000|2021-11-30 10:57:40|261.4|261.2|261.4|261.3|261.4|261.3|261.3|261.2|1532
1638269870000|2021-11-30 10:57:50|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|1016
1638269880000|2021-11-30 10:58:00||261.3||261.3||261.3||261.3|0
1638269940000|2021-11-30 10:59:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|31278
1638269970000|2021-11-30 10:59:30|261.2|261.1|261.2|261.1|261.2|261.2|261.2|261.1|27759
1638270010000|2021-11-30 11:00:10|261.1|261|261.3|261.1|261.3|261.2|261.1|261|38809
1638270020000|2021-11-30 11:00:20||261.2||261.2||261.2||261.1|765
1638270040000|2021-11-30 11:00:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|687
1638270070000|2021-11-30 11:01:10|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|4106
1638270110000|2021-11-30 11:01:50|261.4||261.4||261.4||261.4||4192
1638270120000|2021-11-30 11:02:00||261.3||261.3||261.3||261.3|0
1638270130000|2021-11-30 11:02:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1531
1638270150000|2021-11-30 11:02:30|||||||||770
1638270180000|2021-11-30 11:03:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1292
1638270190000|2021-11-30 11:03:10|||||||||1000
1638270200000|2021-11-30 11:03:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|0
1638270230000|2021-11-30 11:03:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4076
1638270240000|2021-11-30 11:04:00|261.1|261|261.1|261|261.1|261|261.1|261|6099
1638270250000|2021-11-30 11:04:10|261|260.9|261|260.9|261|260.9|261|260.9|35800
1638270260000|2021-11-30 11:04:20|260.9|260.8|261|260.8|261|260.9|260.9|260.8|17648
1638270280000|2021-11-30 11:04:40|260.9|260.9|260.9|260.8|260.9|260.9|260.9|260.8|408
1638270290000|2021-11-30 11:04:50||260.7||260.8||260.8||260.7|0
1638270300000|2021-11-30 11:05:00||260.7||260.7||260.7||260.7|10161
1638270310000|2021-11-30 11:05:10||260.8||260.8||260.8||260.8|0
1638270320000|2021-11-30 11:05:20|261||260.9||261||260.9||486
1638270350000|2021-11-30 11:05:50|261|260.9|261|260.9|261|260.9|261|260.9|1049
1638270360000|2021-11-30 11:06:00|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|8146
1638270370000|2021-11-30 11:06:10|261|260.9|261|260.8|261|260.9|261|260.8|1312
1638270380000|2021-11-30 11:06:20|260.9||261||261||260.9||0
1638270390000|2021-11-30 11:06:30||260.9||260.9||260.9||260.8|0
1638270440000|2021-11-30 11:07:20|||||||||631
1638270460000|2021-11-30 11:07:40|261.1|261|261.1|261|261.2|261|261.1|261|2918
1638270470000|2021-11-30 11:07:50|261|260.9|261.1|261|261.1|261|261|260.9|858
1638270480000|2021-11-30 11:08:00|261|260.9|261|260.9|261|260.9|261|260.9|82
1638270490000|2021-11-30 11:08:10|260.9|260.8|261|260.8|261|260.9|260.9|260.8|23643
1638270510000|2021-11-30 11:08:30||260.9||260.9||260.9||260.9|0
1638270550000|2021-11-30 11:09:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|14373
1638270560000|2021-11-30 11:09:20|261|260.9|261|260.9|261|260.9|261|260.8|38
1638270570000|2021-11-30 11:09:30||260.8||260.9||260.9||260.8|957
1638270600000|2021-11-30 11:10:00||260.8||260.9||260.9||260.8|278
1638270610000|2021-11-30 11:10:10|||||||||287
1638270670000|2021-11-30 11:11:10|261.1||261||261.1||261||1090
1638270710000|2021-11-30 11:11:50|261.1|261|261.1|261|261.1|261|261.1|261|807
1638270720000|2021-11-30 11:12:00|261|260.9|261.1|260.9|261.1|261|261|260.9|10224
1638270730000|2021-11-30 11:12:10|261|261|261.1|261|261.1|261|261|261|1078
1638270750000|2021-11-30 11:12:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|7682
1638270760000|2021-11-30 11:12:40|261.2||261.2||261.2||261.2||0
1638270780000|2021-11-30 11:13:00|261.1||261.1||261.1||261.1||0
1638270810000|2021-11-30 11:13:30|261.2||261.1||261.2||261.1||0
1638270830000|2021-11-30 11:13:50|261.2||261.2||261.2||261.2||0
1638270850000|2021-11-30 11:14:10|261.1||261.1||261.2||261.1||0
1638270860000|2021-11-30 11:14:20|261|260.9|261|260.9|261|260.9|261|260.9|4045
1638270870000|2021-11-30 11:14:30|||||||||11492
1638270880000|2021-11-30 11:14:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|35477
1638270890000|2021-11-30 11:14:50||260.6||260.6||260.6||260.6|0
1638270900000|2021-11-30 11:15:00|260.9|260.7|260.8|260.7|260.9|260.7|260.8|260.7|0
1638270910000|2021-11-30 11:15:10||260.6||260.7||260.7||260.6|0
1638270990000|2021-11-30 11:16:30|||||||||1799
1638271010000|2021-11-30 11:16:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1045
1638271040000|2021-11-30 11:17:20|261|260.9|261|260.9|261|260.9|261|260.9|66
1638271050000|2021-11-30 11:17:30|261.1|260.8|261.1|260.9|261.1|260.9|261.1|260.8|18424
1638271060000|2021-11-30 11:17:40|261|260.8|261|260.9|261|260.9|260.9|260.8|5737
1638271080000|2021-11-30 11:18:00|260.9|260.8|261|260.8|261|260.9|260.9|260.8|4985
1638271090000|2021-11-30 11:18:10|260.9||261||261||260.9||0
1638271100000|2021-11-30 11:18:20|260.9||260.9||260.9||260.9||0
1638271120000|2021-11-30 11:18:40|261||260.9||261||260.9||0
1638271130000|2021-11-30 11:18:50|261|260.9|261|260.9|261|260.9|261|260.9|2
1638271140000|2021-11-30 11:19:00||260.8||260.8||260.9||260.8|4032
1638271150000|2021-11-30 11:19:10||260.9||260.9||260.9||260.9|0
1638271170000|2021-11-30 11:19:30|261.1|261|261.1|261|261.1|261|261.1|260.9|7484
1638271210000|2021-11-30 11:20:10|261.2|261.1|261.2|261|261.2|261.1|261.2|261|22850
1638271220000|2021-11-30 11:20:20|261.1|261.1|261.2|261|261.2|261.1|261.1|261|0
1638271230000|2021-11-30 11:20:30|261.1||261.1||261.1||261.1||0
1638271250000|2021-11-30 11:20:50|261|260.9|261.1|260.9|261.1|260.9|261|260.9|7063
1638271260000|2021-11-30 11:21:00|261|261|261.1|261|261.1|261|261|261|4054
1638271360000|2021-11-30 11:22:40|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261.1|2063
1638271370000|2021-11-30 11:22:50||261||261||261||261|0
1638271380000|2021-11-30 11:23:00|261.1||261.1||261.2||261.1||0
1638271400000|2021-11-30 11:23:20|261.2||261.2||261.2||261.2||0
1638271410000|2021-11-30 11:23:30|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261|3278
1638271430000|2021-11-30 11:23:50|261.1|261|261.1|261|261.1|261|261.1|261|24008
1638271480000|2021-11-30 11:24:40|261.2||261.1||261.2||261.1||103
1638271490000|2021-11-30 11:24:50|261.2||261.2||261.2||261.2||0
1638271500000|2021-11-30 11:25:00|261.1||261.1||261.1||261.1||0
1638271520000|2021-11-30 11:25:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1126
1638271530000|2021-11-30 11:25:30|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|1791
1638271540000|2021-11-30 11:25:40|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|1546
1638271550000|2021-11-30 11:25:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|0
1638271560000|2021-11-30 11:26:00||261.2||261.3||261.3||261.2|1000
1638271570000|2021-11-30 11:26:10|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|2500
1638271580000|2021-11-30 11:26:20||261.3||261.3||261.3||261.3|0
1638271630000|2021-11-30 11:27:10|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|2750
1638271640000|2021-11-30 11:27:20|261.3||261.4||261.4||261.3||495
1638271650000|2021-11-30 11:27:30||261.3||261.3||261.3||261.3|0
1638271660000|2021-11-30 11:27:40||261.2||261.2||261.2||261.2|0
1638271670000|2021-11-30 11:27:50|261.3||261.3||261.3||261.3||2052
1638271680000|2021-11-30 11:28:00||261.1||261.1||261.2||261.1|0
1638271690000|2021-11-30 11:28:10||261.2||261.1||261.2||261.1|0
1638271700000|2021-11-30 11:28:20||261.2||261.1||261.2||261.1|0
1638271710000|2021-11-30 11:28:30||261.2||261.2||261.2||261.2|0
1638271720000|2021-11-30 11:28:40||261.1||261.2||261.2||261.1|0
1638271740000|2021-11-30 11:29:00||261.1||261.1||261.1||261.1|0
1638271750000|2021-11-30 11:29:10||261.2||261.2||261.2||261.2|0
1638271780000|2021-11-30 11:29:40|||||||||300
1638271800000|2021-11-30 11:30:00|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|20408
1638271820000|2021-11-30 11:30:20|261.3|261.3|261.3|261.2|261.3|261.3|261.3|261.2|7405
1638271960000|2021-11-30 11:32:40||261.1||261.2||261.2||261.1|16197
1638271980000|2021-11-30 11:33:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|8506
1638271990000|2021-11-30 11:33:10||261||261||261||261|623
1638272000000|2021-11-30 11:33:20|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|30290
1638272010000|2021-11-30 11:33:30|261.1|261|261.2|261.1|261.2|261.1|261.1|261|864
1638272060000|2021-11-30 11:34:20|||||||||2752
1638272070000|2021-11-30 11:34:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5038
1638272120000|2021-11-30 11:35:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4257
1638272140000|2021-11-30 11:35:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|408
1638272150000|2021-11-30 11:35:50|261.6||261.5||261.6||261.5||0
1638272160000|2021-11-30 11:36:00|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|11187
1638272170000|2021-11-30 11:36:10||261.4||261.3||261.4||261.3|0
1638272180000|2021-11-30 11:36:20|261.4||261.4||261.4||261.4||0
1638272200000|2021-11-30 11:36:40|261.5||261.5||261.5||261.5||0
1638272220000|2021-11-30 11:37:00||261.4||261.4||261.4||261.4|0
1638272230000|2021-11-30 11:37:10|261.4|261.3|261.2|261.1|261.4|261.3|261.2|261.1|29050
1638272240000|2021-11-30 11:37:20|261.1|261|261.1|261|261.1|261|261.1|261|0
1638272250000|2021-11-30 11:37:30||260.9||260.9||260.9||260.9|730
1638272280000|2021-11-30 11:38:00|261||261||261||261||0
1638272290000|2021-11-30 11:38:10||260.8||260.8||260.8||260.8|1469
1638272310000|2021-11-30 11:38:30||260.9||260.9||260.9||260.9|0
1638272340000|2021-11-30 11:39:00|||||||||2753
1638272350000|2021-11-30 11:39:10|||||||||900
1638272410000|2021-11-30 11:40:10|||||||||2076
1638272420000|2021-11-30 11:40:20|261.1|261|261.1|261|261.1|261|261.1|261|6291
1638272450000|2021-11-30 11:40:50|261.2||261.2||261.2||261.2||0
1638272460000|2021-11-30 11:41:00|261.1||261.2||261.2||261.1||0
1638272470000|2021-11-30 11:41:10|261.1||261.2||261.2||261.1||0
1638272480000|2021-11-30 11:41:20|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261.1|0
1638272500000|2021-11-30 11:41:40||261||261||261||261|0
1638272520000|2021-11-30 11:42:00|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1638272530000|2021-11-30 11:42:10|261.2|261|261.2|261|261.2|261|261.2|261|0
1638272550000|2021-11-30 11:42:30|261.1||261.2||261.2||261.1||0
1638272560000|2021-11-30 11:42:40||261.1||261.1||261.1||261.1|0
1638272570000|2021-11-30 11:42:50||261||261||261||261|300
1638272580000|2021-11-30 11:43:00|||||||||311
1638272640000|2021-11-30 11:44:00|261.1||261.1||261.2||261.1||1195
1638272690000|2021-11-30 11:44:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3
1638272760000|2021-11-30 11:46:00|261.1|261|261.2|261|261.2|261|261.1|261|6880
1638272770000|2021-11-30 11:46:10|261.1||261.1||261.1||261.1||0
1638272820000|2021-11-30 11:47:00|||||||||265
1638272840000|2021-11-30 11:47:20|261|260.9|261|260.9|261|260.9|261|260.9|6139
1638272850000|2021-11-30 11:47:30|||||||||2000
1638272890000|2021-11-30 11:48:10|261.1|261|261.1|261|261.1|261|261.1|261|2132
1638272950000|2021-11-30 11:49:10||260.9||261||261||260.9|733
1638273020000|2021-11-30 11:50:20|||||||||300
1638273040000|2021-11-30 11:50:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1771
1638273080000|2021-11-30 11:51:20|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|18463
1638273100000|2021-11-30 11:51:40|261.2||261.2||261.2||261.2||0
1638273120000|2021-11-30 11:52:00|261.1|261|261.1|261|261.1|261|261.1|261|1000
1638273180000|2021-11-30 11:53:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|670
1638273190000|2021-11-30 11:53:10||261||261.1||261.1||261|773
1638273200000|2021-11-30 11:53:20|261.1|261|261.1|260.9|261.1|261|261|260.9|9039
1638273210000|2021-11-30 11:53:30||261||261||261||261|0
1638273220000|2021-11-30 11:53:40||260.9||260.9||260.9||260.9|0
1638273270000|2021-11-30 11:54:30||261||261||261||261|0
1638273280000|2021-11-30 11:54:40||260.9||261||261||260.9|0
1638273290000|2021-11-30 11:54:50|261.2||261.1||261.2||261.1||1426
1638273330000|2021-11-30 11:55:30|261.2|261.1|261.2|261|261.2|261.1|261.2|261|1289
1638273340000|2021-11-30 11:55:40|261.1||261.1||261.2||261.1||0
1638273370000|2021-11-30 11:56:10|261.2||261.1||261.2||261.1||199
1638273380000|2021-11-30 11:56:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|557
1638273390000|2021-11-30 11:56:30|261.3||261.2||261.3||261.2||0
1638273450000|2021-11-30 11:57:30|261.1|261|261.1|261|261.1|261|261.1|261|5713
1638273470000|2021-11-30 11:57:50|261|260.9|261|260.9|261.1|261|261|260.9|4532
1638273480000|2021-11-30 11:58:00|261.1|261|261.1|261|261.1|261|261.1|261|374
1638273490000|2021-11-30 11:58:10|||||||||310
1638273510000|2021-11-30 11:58:30|261.2|261.1|261.2|261|261.2|261.1|261.2|261|905
1638273550000|2021-11-30 11:59:10|261.1||261.2||261.2||261.1||0
1638273560000|2021-11-30 11:59:20|261.1||261.1||261.1||261.1||0
1638273570000|2021-11-30 11:59:30|||||||||319
1638273610000|2021-11-30 12:00:10||260.9||260.9||260.9||260.9|10777
1638273630000|2021-11-30 12:00:30|261||261||261||261||60
1638273640000|2021-11-30 12:00:40|261.1||261||261.1||261||0
1638273670000|2021-11-30 12:01:10|261.1|261|261.1|261|261.1|261|261.1|261|1014
1638273700000|2021-11-30 12:01:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3709
1638273750000|2021-11-30 12:02:30|261.1|261|261.2|261.1|261.2|261.1|261.1|261|3134
1638273770000|2021-11-30 12:02:50|261.1|261|261.1|261|261.1|261|261.1|261|43
1638273880000|2021-11-30 12:04:40|261|260.9|261|260.9|261.1|261|261|260.9|9119
1638273890000|2021-11-30 12:04:50|261.1||261.1||261.1||261.1||0
1638273900000|2021-11-30 12:05:00||261||261||261||260.9|0
1638273920000|2021-11-30 12:05:20|||||||||164
1638273960000|2021-11-30 12:06:00|261|260.9|261.1|260.9|261.1|260.9|261|260.9|8664
1638273970000|2021-11-30 12:06:10|261||261||261||261||0
1638274090000|2021-11-30 12:08:10|||||||||1900
1638274140000|2021-11-30 12:09:00|||||||||900
1638274180000|2021-11-30 12:09:40|261.1|261|261.1|261|261.1|261|261|261|6296
1638274190000|2021-11-30 12:09:50|261|260.9|261|260.9|261|260.9|261|260.9|534
1638274220000|2021-11-30 12:10:20|260.9|260.8|261|260.9|261|260.9|260.9|260.8|4105
1638274240000|2021-11-30 12:10:40|261.1|261|261.1|260.9|261.1|261|261|260.9|8732
1638274250000|2021-11-30 12:10:50||261||261||261||261|0
1638274260000|2021-11-30 12:11:00|261|260.9|261|260.9|261|260.9|261|260.9|5838
1638274270000|2021-11-30 12:11:10|261.1|261|261.1|261|261.1|261|261.1|261|5233
1638274280000|2021-11-30 12:11:20||260.9||260.9||261||260.9|589
1638274340000|2021-11-30 12:12:20|261||261||261||261||0
1638274370000|2021-11-30 12:12:50|||||||||11
1638274380000|2021-11-30 12:13:00|261.1||261.1||261.1||261.1||0
1638274420000|2021-11-30 12:13:40||261||260.9||261||260.9|0
1638274450000|2021-11-30 12:14:10|261|260.8|260.9|260.8|261|260.8|260.9|260.8|5286
1638274470000|2021-11-30 12:14:30||260.7||260.8||260.8||260.7|794
1638274510000|2021-11-30 12:15:10|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|14451
1638274530000|2021-11-30 12:15:30||260.7||260.7||260.7||260.7|814
1638274540000|2021-11-30 12:15:40|||||||||258
1638274560000|2021-11-30 12:16:00|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|649
1638274570000|2021-11-30 12:16:10|||||||||796
1638274600000|2021-11-30 12:16:40|||||||||1521
1638274620000|2021-11-30 12:17:00|||||||||578
1638274640000|2021-11-30 12:17:20|261|260.9|261|260.9|261|260.9|261|260.9|12557
1638274650000|2021-11-30 12:17:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4491
1638274670000|2021-11-30 12:17:50|||||||||15456
1638274700000|2021-11-30 12:18:20|||||||||10000
1638274730000|2021-11-30 12:18:50|||||||||2398
1638274750000|2021-11-30 12:19:10|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|8048
1638274760000|2021-11-30 12:19:20|260.9||260.9||260.9||260.8||0
1638274790000|2021-11-30 12:19:50|260.8||260.8||260.9||260.8||0
1638274850000|2021-11-30 12:20:50|||||||||1004
1638274870000|2021-11-30 12:21:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|7629
1638274890000|2021-11-30 12:21:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|1774
1638274920000|2021-11-30 12:22:00|261||261||261||261||0
1638274930000|2021-11-30 12:22:10||260.9||260.9||260.9||260.9|0
1638275020000|2021-11-30 12:23:40|||||||||1200
1638275050000|2021-11-30 12:24:10|||||||||2700
1638275060000|2021-11-30 12:24:20|261.1|261|261.1|261|261.1|261|261.1|260.9|12630
1638275070000|2021-11-30 12:24:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|20784
1638275100000|2021-11-30 12:25:00||260.9||260.9||260.9||260.9|1298
1638275120000|2021-11-30 12:25:20|261.2|261|261.2|261|261.2|261|261.2|261|0
1638275130000|2021-11-30 12:25:30|261.1|261.1|261.2|261|261.2|261.1|261.1|261|2314
1638275140000|2021-11-30 12:25:40|261.1||261.1||261.1||261.1||0
1638275150000|2021-11-30 12:25:50|261.2||261.2||261.2||261.2||0
1638275160000|2021-11-30 12:26:00|261.1|261.1|261.2|261|261.2|261.1|261.1|261|4304
1638275170000|2021-11-30 12:26:10|261.1||261.1||261.1||261.1||0
1638275240000|2021-11-30 12:27:20||260.9||261||261||260.9|5468
1638275250000|2021-11-30 12:27:30|261.2||261.2||261.2||261.2||2817
1638275310000|2021-11-30 12:28:30|261.1|260.9|261.1|261|261.1|261|261.1|260.9|20888
1638275320000|2021-11-30 12:28:40|261.2||261.2||261.2||261.2||0
1638275330000|2021-11-30 12:28:50|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261.1|340
1638275350000|2021-11-30 12:29:10|261.1|261|261.1|261|261.1|261|261.1|261|9433
1638275370000|2021-11-30 12:29:30|261.2||261.2||261.2||261.2||0
1638275380000|2021-11-30 12:29:40|261.1||261.1||261.1||261.1||0
1638275390000|2021-11-30 12:29:50|261.2||261.2||261.2||261.2||0
1638275400000|2021-11-30 12:30:00|261.1||261.1||261.2||261.1||0
1638275430000|2021-11-30 12:30:30|||||||||1223
1638275480000|2021-11-30 12:31:20|||||||||900
1638275500000|2021-11-30 12:31:40|261|260.9|261|260.9|261|260.9|261|260.9|3251
1638275550000|2021-11-30 12:32:30|||||||||1008
1638275590000|2021-11-30 12:33:10|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|19028
1638275660000|2021-11-30 12:34:20|260.8|260.6|260.8|260.7|260.8|260.7|260.8|260.6|5870
1638275670000|2021-11-30 12:34:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|56
1638275680000|2021-11-30 12:34:40|||||||||20
1638275700000|2021-11-30 12:35:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1409
1638275710000|2021-11-30 12:35:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|631
1638275730000|2021-11-30 12:35:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|11850
1638275760000|2021-11-30 12:36:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|0
1638275770000|2021-11-30 12:36:10|260.6||260.5||260.6||260.5||0
1638275780000|2021-11-30 12:36:20|260.6||260.5||260.6||260.5||675
1638275800000|2021-11-30 12:36:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|8627
1638275810000|2021-11-30 12:36:50|||||||||11
1638275820000|2021-11-30 12:37:00||260.4||260.4||260.4||260.4|0
1638275830000|2021-11-30 12:37:10|260.5||260.5||260.6||260.5||0
1638275860000|2021-11-30 12:37:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3325
1638275880000|2021-11-30 12:38:00|||||||||30
1638275930000|2021-11-30 12:38:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|2507
1638275950000|2021-11-30 12:39:10|||||||||668
1638275970000|2021-11-30 12:39:30|||||||||438
1638276030000|2021-11-30 12:40:30|260.6||260.6||260.6||260.5||4597
1638276050000|2021-11-30 12:40:50|260.5||260.5||260.5||260.5||0
1638276070000|2021-11-30 12:41:10|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|14225
1638276140000|2021-11-30 12:42:20|||||||||7196
1638276240000|2021-11-30 12:44:00|||||||||308
1638276300000|2021-11-30 12:45:00|||||||||924
1638276350000|2021-11-30 12:45:50|||||||||276
1638276500000|2021-11-30 12:48:20|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|9833
1638276550000|2021-11-30 12:49:10|||||||||254
1638276560000|2021-11-30 12:49:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|6307
1638276610000|2021-11-30 12:50:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|8146
1638276620000|2021-11-30 12:50:20||260.3||260.3||260.3||260.3|0
1638276630000|2021-11-30 12:50:30||260.4||260.4||260.4||260.4|0
1638276670000|2021-11-30 12:51:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2629
1638276690000|2021-11-30 12:51:30|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|26567
1638276740000|2021-11-30 12:52:20|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|17165
1638276760000|2021-11-30 12:52:40|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|400
1638276770000|2021-11-30 12:52:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|823
1638276790000|2021-11-30 12:53:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4264
1638276810000|2021-11-30 12:53:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1536
1638276870000|2021-11-30 12:54:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1401
1638276920000|2021-11-30 12:55:20|260.5||260.4||260.5||260.4||4099
1638276930000|2021-11-30 12:55:30|||||||||453
1638276940000|2021-11-30 12:55:40|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|3975
1638276950000|2021-11-30 12:55:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|500
1638276960000|2021-11-30 12:56:00|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|2664
1638276970000|2021-11-30 12:56:10|260.5||260.6||260.6||260.5||0
1638276980000|2021-11-30 12:56:20|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|0
1638276990000|2021-11-30 12:56:30|260.7||260.6||260.7||260.6||0
1638277000000|2021-11-30 12:56:40||260.4||260.4||260.4||260.4|0
1638277010000|2021-11-30 12:56:50||260.5||260.4||260.5||260.4|0
1638277040000|2021-11-30 12:57:20||260.5||260.4||260.5||260.4|1000
1638277050000|2021-11-30 12:57:30|260.5||260.5||260.5||260.5||0
1638277060000|2021-11-30 12:57:40|260.6||260.6||260.6||260.6||0
1638277110000|2021-11-30 12:58:30|260.5||260.6||260.6||260.5||0
1638277120000|2021-11-30 12:58:40|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1638277130000|2021-11-30 12:58:50|260.4||260.4||260.4||260.4||0
1638277150000|2021-11-30 12:59:10|||||||||354
1638277190000|2021-11-30 12:59:50|||||||||3233
1638277240000|2021-11-30 13:00:40|260.5||260.5||260.5||260.5||633
1638277250000|2021-11-30 13:00:50|260.4||260.5||260.5||260.4||0
1638277260000|2021-11-30 13:01:00|260.4||260.4||260.5||260.4||0
1638277280000|2021-11-30 13:01:20|||||||||2000
1638277320000|2021-11-30 13:02:00||260.2||260.3||260.3||260.2|2545
1638277360000|2021-11-30 13:02:40|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|9320
1638277370000|2021-11-30 13:02:50|260.3|260.3|260.3|260.2|260.3|260.3|260.3|260.1|2108
1638277400000|2021-11-30 13:03:20||260.1||260.1||260.1||260.1|109
1638277450000|2021-11-30 13:04:10|260.2||260.2||260.2||260.2||2905
1638277470000|2021-11-30 13:04:30|260.3||260.2||260.3||260.2||14249
1638277480000|2021-11-30 13:04:40|260.1|260|260.1|260|260.1|260|260.1|260|24588
1638277500000|2021-11-30 13:05:00|||||||||7516
1638277530000|2021-11-30 13:05:30|260.2||260.1||260.2||260.1||4858
1638277570000|2021-11-30 13:06:10|260|259.9|260|259.9|260|259.9|260|259.9|2951
1638277580000|2021-11-30 13:06:20||259.8||259.8||259.8||259.8|0
1638277620000|2021-11-30 13:07:00|259.9|259.9|260|259.9|260|259.9|259.9|259.9|1548
1638277740000|2021-11-30 13:09:00|260.1|260|260|259.9|260.1|260|260|259.9|10085
1638277760000|2021-11-30 13:09:20|260.1|260|260.1|260|260.1|260|260.1|260|0
1638277800000|2021-11-30 13:10:00||259.9||260||260||259.9|28010
1638277810000|2021-11-30 13:10:10||259.9||260||260||259.9|15692
1638277820000|2021-11-30 13:10:20|260|259.9|260|259.9|260|259.9|260|259.9|12407
1638277830000|2021-11-30 13:10:30|260.1|260|260.1|260|260.1|260|260|259.9|7420
1638277900000|2021-11-30 13:11:40|||||||||300
1638277940000|2021-11-30 13:12:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|23107
1638277980000|2021-11-30 13:13:00||260||260||260||260|5444
1638277990000|2021-11-30 13:13:10||260.1||260.1||260.1||260.1|0
1638278000000|2021-11-30 13:13:20|||||||||7521
1638278050000|2021-11-30 13:14:10||260||260.1||260.1||260|4409
1638278170000|2021-11-30 13:16:10|||||||||431
1638278210000|2021-11-30 13:16:50|||||||||368
1638278220000|2021-11-30 13:17:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|23416
1638278240000|2021-11-30 13:17:20|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|6164
1638278250000|2021-11-30 13:17:30|260.3||260.3||260.3||260.3||0
1638278310000|2021-11-30 13:18:30|||||||||2000
1638278410000|2021-11-30 13:20:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4
1638278430000|2021-11-30 13:20:30|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|7384
1638278460000|2021-11-30 13:21:00|260.3||260.3||260.3||260.3||0
1638278470000|2021-11-30 13:21:10|260.4||260.3||260.4||260.3||0
1638278480000|2021-11-30 13:21:20|260.4||260.3||260.4||260.3||0
1638278490000|2021-11-30 13:21:30|260.4||260.3||260.4||260.3||0
1638278500000|2021-11-30 13:21:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1537
1638278560000|2021-11-30 13:22:40||260||260.1||260.1||260|25052
1638278620000|2021-11-30 13:23:40||260||260||260||260|2383
1638278650000|2021-11-30 13:24:10||260.1||260.1||260.1||260.1|176
1638278660000|2021-11-30 13:24:20|260.1|260|260.1|260|260.1|260|260.1|260|0
1638278760000|2021-11-30 13:26:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|9465
1638278770000|2021-11-30 13:26:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|6070
1638278800000|2021-11-30 13:26:40|||||||||7
1638278890000|2021-11-30 13:28:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|6493
1638278900000|2021-11-30 13:28:20|||||||||4
1638278940000|2021-11-30 13:29:00|||||||||960
1638278950000|2021-11-30 13:29:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|6735
1638278970000|2021-11-30 13:29:30||260||260.1||260.1||260|471
1638278990000|2021-11-30 13:29:50|||||||||9
1638279000000|2021-11-30 13:30:00|||||||||3
1638279040000|2021-11-30 13:30:40|260.1|260|260.1|260|260.2|260|260.1|260|4298
1638279080000|2021-11-30 13:31:20|260|259.9|260|259.9|260|259.9|260|259.9|48819
1638279100000|2021-11-30 13:31:40|||||||||1538
1638279110000|2021-11-30 13:31:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|19948
1638279120000|2021-11-30 13:32:00|||||||||1765
1638279200000|2021-11-30 13:33:20|260|259.9|260|259.9|260|259.9|260|259.9|2927
1638279210000|2021-11-30 13:33:30|259.9|259.8|259.9|259.8|260|259.8|259.9|259.8|323
1638279250000|2021-11-30 13:34:10|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|29647
1638279260000|2021-11-30 13:34:20|260|259.9|260|259.9|260|259.9|260|259.9|21144
1638279290000|2021-11-30 13:34:50|||||||||2500
1638279590000|2021-11-30 13:39:50|260.1|260|260.1|260|260.1|260|260|259.9|12897
1638279660000|2021-11-30 13:41:00|260|259.9|260.1|260|260.1|260|260|259.9|23018
1638279670000|2021-11-30 13:41:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|6839
1638279680000|2021-11-30 13:41:20|||||||||6559
1638279840000|2021-11-30 13:44:00|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|5941
1638279850000|2021-11-30 13:44:10|260.3|260.3|260.3|260.2|260.3|260.3|260.3|260.2|8001
1638279890000|2021-11-30 13:44:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3192
1638279930000|2021-11-30 13:45:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|7370
1638279940000|2021-11-30 13:45:40|260.4||260.4||260.4||260.4||1537
1638279970000|2021-11-30 13:46:10||260.3||260.3||260.3||260.3|0
1638280000000|2021-11-30 13:46:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1043
1638280010000|2021-11-30 13:46:50|260.6||260.5||260.6||260.5||0
1638280020000|2021-11-30 13:47:00||260.3||260.3||260.3||260.3|0
1638280070000|2021-11-30 13:47:50|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.4|4343
1638280100000|2021-11-30 13:48:20|||||||||8509
1638280110000|2021-11-30 13:48:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|34
1638280220000|2021-11-30 13:50:20|260.7||260.7||260.7||260.7||4052
1638280230000|2021-11-30 13:50:30|260.6||260.6||260.6||260.6||0
1638280240000|2021-11-30 13:50:40|260.7||260.7||260.7||260.7||0
1638280290000|2021-11-30 13:51:30|260.8|260.6|260.8|260.7|260.8|260.7|260.8|260.6|15764
1638280300000|2021-11-30 13:51:40|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|17
1638280360000|2021-11-30 13:52:40|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|12566
1638280410000|2021-11-30 13:53:30|260.9||260.8||260.9||260.8||8678
1638280540000|2021-11-30 13:55:40|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|17491
1638280550000|2021-11-30 13:55:50||260.6||260.6||260.7||260.6|2729
1638280560000|2021-11-30 13:56:00||260.7||260.7||260.7||260.6|0
1638280570000|2021-11-30 13:56:10|||||||||419
1638280610000|2021-11-30 13:56:50|||||||||417
1638280670000|2021-11-30 13:57:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1313
1638280690000|2021-11-30 13:58:10|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|10041
1638280700000|2021-11-30 13:58:20|260.7||260.7||260.7||260.7||0
1638280710000|2021-11-30 13:58:30|260.6||260.6||260.7||260.6||0
1638280720000|2021-11-30 13:58:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|11205
1638280740000|2021-11-30 13:59:00|260.8||260.8||260.8||260.7||6691
1638280750000|2021-11-30 13:59:10|260.9|260.7|260.9|260.8|260.9|260.8|260.9|260.7|3502
1638280760000|2021-11-30 13:59:20|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|7585
1638280770000|2021-11-30 13:59:30|260.8||260.8||260.8||260.8||0
1638280780000|2021-11-30 13:59:40|260.9||260.8||260.9||260.8||0
1638280800000|2021-11-30 14:00:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6053
1638280810000|2021-11-30 14:00:10|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.6|78
1638280860000|2021-11-30 14:01:00||260.6||260.6||260.6||260.6|5422
1638280900000|2021-11-30 14:01:40||260.7||260.7||260.7||260.7|0
1638280910000|2021-11-30 14:01:50|260.9||260.8||260.9||260.8||0
1638280930000|2021-11-30 14:02:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|727
1638280950000|2021-11-30 14:02:30|261||260.9||261||260.9||8615
1638280960000|2021-11-30 14:02:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|7145
1638281010000|2021-11-30 14:03:30|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|812
1638281030000|2021-11-30 14:03:50|260.8||260.8||260.8||260.8||0
1638281050000|2021-11-30 14:04:10||260.6||260.6||260.6||260.6|0
1638281060000|2021-11-30 14:04:20||260.7||260.7||260.7||260.6|0
1638281070000|2021-11-30 14:04:30||260.6||260.6||260.6||260.6|0
1638281080000|2021-11-30 14:04:40||260.7||260.6||260.7||260.6|0
1638281090000|2021-11-30 14:04:50||260.7||260.7||260.7||260.7|0
1638281100000|2021-11-30 14:05:00|||||||||27
1638281120000|2021-11-30 14:05:20||260.6||260.6||260.6||260.6|0
1638281130000|2021-11-30 14:05:30|260.7||260.7||260.7||260.7||0
1638281150000|2021-11-30 14:05:50|260.6|260.5|260.6|260.5|260.6|260.6|260.6|260.5|4304
1638281160000|2021-11-30 14:06:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2438
1638281170000|2021-11-30 14:06:10||260.5||260.5||260.5||260.5|0
1638281180000|2021-11-30 14:06:20||260.6||260.6||260.6||260.6|0
1638281190000|2021-11-30 14:06:30|||||||||3000
1638281220000|2021-11-30 14:07:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1654
1638281230000|2021-11-30 14:07:10|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|10468
1638281240000|2021-11-30 14:07:20||260.4||260.4||260.4||260.4|0
1638281280000|2021-11-30 14:08:00||260.5||260.5||260.5||260.5|0
1638281320000|2021-11-30 14:08:40|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|8808
1638281330000|2021-11-30 14:08:50|260.6|260.6|260.6|260.5|260.6|260.6|260.6|260.5|1535
1638281380000|2021-11-30 14:09:40|260.5|260.4|260.5|260.4|260.5|260.5|260.5|260.4|14831
1638281430000|2021-11-30 14:10:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|10197
1638281470000|2021-11-30 14:11:10|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|927
1638281500000|2021-11-30 14:11:40|260.7|260.5|260.7|260.5|260.7|260.6|260.7|260.5|18436
1638281510000|2021-11-30 14:11:50||260.6||260.5||260.6||260.5|6732
1638281530000|2021-11-30 14:12:10|260.6||260.6||260.6||260.6||234
1638281620000|2021-11-30 14:13:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|13733
1638281630000|2021-11-30 14:13:50||260.4||260.5||260.5||260.4|207
1638281640000|2021-11-30 14:14:00||260.4||260.5||260.5||260.4|97
1638281710000|2021-11-30 14:15:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|9565
1638281740000|2021-11-30 14:15:40|260.6||260.5||260.6||260.5||300
1638281780000|2021-11-30 14:16:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|11228
1638281790000|2021-11-30 14:16:30|260.7|260.6|260.6|260.4|260.7|260.6|260.6|260.4|29465
1638281840000|2021-11-30 14:17:20|260.5||260.5||260.5||260.5||1156
1638281870000|2021-11-30 14:17:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2426
1638281880000|2021-11-30 14:18:00|||||||||3217
1638281900000|2021-11-30 14:18:20|||||||||1702
1638281920000|2021-11-30 14:18:40|||||||||2792
1638281930000|2021-11-30 14:18:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1922
1638281940000|2021-11-30 14:19:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|7289
1638281960000|2021-11-30 14:19:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|7318
1638281970000|2021-11-30 14:19:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1985
1638282040000|2021-11-30 14:20:40|||||||||135
1638282070000|2021-11-30 14:21:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|24027
1638282080000|2021-11-30 14:21:20||260.3||260.3||260.3||260.3|961
1638282090000|2021-11-30 14:21:30|260.6|260.4|260.6|260.4|260.6|260.5|260.5|260.4|21200
1638282110000|2021-11-30 14:21:50||260.5||260.5||260.5||260.5|0
1638282210000|2021-11-30 14:23:30|||||||||2533
1638282220000|2021-11-30 14:23:40||260.4||260.4||260.4||260.4|501
1638282240000|2021-11-30 14:24:00|260.5|260.5|260.6|260.4|260.6|260.5|260.5|260.4|2500
1638282250000|2021-11-30 14:24:10||260.5||260.5||260.5||260.5|0
1638282290000|2021-11-30 14:24:50|260.7|260.4|260.7|260.6|260.7|260.6|260.7|260.4|17187
1638282300000|2021-11-30 14:25:00|||||||||100
1638282350000|2021-11-30 14:25:50|||||||||1000
1638282440000|2021-11-30 14:27:20|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|25042
1638282480000|2021-11-30 14:28:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|7971
1638282520000|2021-11-30 14:28:40|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|6714
1638282530000|2021-11-30 14:28:50|260.3||260.3||260.3||260.3||0
1638282540000|2021-11-30 14:29:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4851
1638282570000|2021-11-30 14:29:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|21745
1638282580000|2021-11-30 14:29:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|12849
1638282610000|2021-11-30 14:30:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|19413
1638282620000|2021-11-30 14:30:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|6562
1638282630000|2021-11-30 14:30:30||260||260||260||260|1000
1638282640000|2021-11-30 14:30:40||260.1||260||260.1||260|0
1638282650000|2021-11-30 14:30:50|260.1|260.1|260.3|260.2|260.3|260.2|260.1|260|12993
1638282660000|2021-11-30 14:31:00||260.1||260.2||260.2||260.1|0
1638282680000|2021-11-30 14:31:20||260.1||260.2||260.2||260.1|0
1638282740000|2021-11-30 14:32:20|260.4|260.1|260.4|260.3|260.4|260.3|260.4|260.1|14813
1638282750000|2021-11-30 14:32:30|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|4503
1638282760000|2021-11-30 14:32:40|260.5||260.5||260.5||260.4||6612
1638282770000|2021-11-30 14:32:50||260.4||260.4||260.4||260.4|0
1638282780000|2021-11-30 14:33:00|260.4|260.3|260.4|260.3|260.5|260.4|260.4|260.3|680
1638282790000|2021-11-30 14:33:10||260.2||260.2||260.2||260.2|5176
1638282800000|2021-11-30 14:33:20||260.3||260.2||260.3||260.2|543
1638282830000|2021-11-30 14:33:50|260.3|260.1|260.3|260.1|260.3|260.1|260.2|260|0
1638282840000|2021-11-30 14:34:00|260.4|260.2|260.4|260.2|260.4|260.3|260.4|260.2|593
1638282860000|2021-11-30 14:34:20|260.3|260.1|260.2|260.1|260.3|260.1|260.2|260.1|2500
1638282870000|2021-11-30 14:34:30||260||260||260.1||260|0
1638282890000|2021-11-30 14:34:50|260.1|259.9|260|259.9|260.1|259.9|260|259.9|26692
1638282900000|2021-11-30 14:35:00|260.1|260|260.1|260|260.1|260|260.1|260|1706
1638282920000|2021-11-30 14:35:20||259.9||260||260||259.9|0
1638282940000|2021-11-30 14:35:40|260|259.9|260|259.9|260|260|260|259.9|1684
1638282970000|2021-11-30 14:36:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|7017
1638282980000|2021-11-30 14:36:20|260|259.9|260|259.9|260|259.9|260|259.8|4988
1638283000000|2021-11-30 14:36:40|||||||||6
1638283010000|2021-11-30 14:36:50|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|3471
1638283020000|2021-11-30 14:37:00|260|259.9|260|259.9|260|259.9|259.9|259.8|5005
1638283030000|2021-11-30 14:37:10|259.9|259.8|260|259.8|260|259.8|259.9|259.8|0
1638283040000|2021-11-30 14:37:20|259.9||259.9||260||259.9||1000
1638283070000|2021-11-30 14:37:50|259.8|259.7|259.7|259.6|259.9|259.7|259.7|259.5|34182
1638283090000|2021-11-30 14:38:10|259.6|259.5|259.6|259.4|259.7|259.5|259.6|259.4|5138
1638283100000|2021-11-30 14:38:20|259.5||259.5||259.5||259.5||474
1638283110000|2021-11-30 14:38:30|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.3|10377
1638283120000|2021-11-30 14:38:40||259.3||259.4||259.4||259.3|0
1638283130000|2021-11-30 14:38:50|259.6||259.6||259.6||259.5||4237
1638283140000|2021-11-30 14:39:00|259.5|259.5|259.5|259.4|259.5|259.5|259.5|259.4|5000
1638283150000|2021-11-30 14:39:10|259.6||259.5||259.6||259.5||6208
1638283170000|2021-11-30 14:39:30|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|1663
1638283190000|2021-11-30 14:39:50||259.5||259.5||259.5||259.5|0
1638283200000|2021-11-30 14:40:00||259.4||259.5||259.5||259.4|17249
1638283220000|2021-11-30 14:40:20|259.7||259.7||259.7||259.7||6561
1638283280000|2021-11-30 14:41:20||259.6||259.6||259.6||259.6|0
1638283290000|2021-11-30 14:41:30|259.8|259.5|259.7|259.6|259.8|259.7|259.7|259.5|14358
1638283320000|2021-11-30 14:42:00|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|14392
1638283340000|2021-11-30 14:42:20|260|259.9|260|259.9|260|259.9|260|259.8|1854
1638283350000|2021-11-30 14:42:30||259.8||259.9||259.9||259.8|6803
1638283360000|2021-11-30 14:42:40|260.1||260||260.1||260||11531
1638283370000|2021-11-30 14:42:50|260.1||260||260.1||260||0
1638283380000|2021-11-30 14:43:00|260.1||260||260.1||260||0
1638283410000|2021-11-30 14:43:30|260.1|260|260|259.9|260.1|260|260|259.8|13397
1638283420000|2021-11-30 14:43:40|260.1|260|260.1|260|260.1|260|260.1|260|26204
1638283440000|2021-11-30 14:44:00|260|259.9|260.1|260|260.1|260|260|259.9|34778
1638283450000|2021-11-30 14:44:10|260|259.9|260|259.9|260|260|260|259.9|2500
1638283470000|2021-11-30 14:44:30|260.1||260.1||260.1||260.1||0
1638283480000|2021-11-30 14:44:40|260||260||260||260||0
1638283490000|2021-11-30 14:44:50|||||||||599
1638283500000|2021-11-30 14:45:00|260.1|260|260.1|259.9|260.1|260|260|259.9|2129
1638283510000|2021-11-30 14:45:10|260||260||260.1||260||0
1638283520000|2021-11-30 14:45:20||259.8||259.9||259.9||259.8|17878
1638283540000|2021-11-30 14:45:40|260.1|260|260|259.9|260.1|260|260|259.9|3320
1638283550000|2021-11-30 14:45:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|14698
1638283560000|2021-11-30 14:46:00|||||||||354
1638283570000|2021-11-30 14:46:10|260|259.9|260|259.9|260|259.9|259.9|259.8|1550
1638283580000|2021-11-30 14:46:20|259.9|259.8|260|259.9|260|259.9|259.9|259.8|1941
1638283590000|2021-11-30 14:46:30|259.9|259.8|259.9|259.8|260|259.8|259.9|259.8|126
1638283600000|2021-11-30 14:46:40|260||259.9||260||259.9||0
1638283610000|2021-11-30 14:46:50|260||260||260||260||0
1638283620000|2021-11-30 14:47:00|259.9|259.9|259.9|259.7|259.9|259.9|259.8|259.7|22137
1638283650000|2021-11-30 14:47:30|259.8||259.8||259.8||259.8||1000
1638283660000|2021-11-30 14:47:40|259.9||259.9||259.9||259.9||0
1638283670000|2021-11-30 14:47:50|260|259.8|260|259.9|260|259.9|260|259.8|27247
1638283690000|2021-11-30 14:48:10|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|5867
1638283720000|2021-11-30 14:48:40|260||260||260||260||0
1638283730000|2021-11-30 14:48:50|259.9|259.7|259.8|259.7|259.9|259.8|259.8|259.7|11361
1638283740000|2021-11-30 14:49:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|5389
1638283760000|2021-11-30 14:49:20|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|1540
1638283770000|2021-11-30 14:49:30||259.7||259.8||259.8||259.7|2957
1638283780000|2021-11-30 14:49:40||259.7||259.7||259.7||259.7|2632
1638283830000|2021-11-30 14:50:30|259.8|259.8|259.9|259.8|259.9|259.8|259.8|259.7|15393
1638283880000|2021-11-30 14:51:20|260|259.9|259.9|259.8|260|259.9|259.9|259.8|15422
1638283890000|2021-11-30 14:51:30|260||259.9||260||259.9||0
1638283910000|2021-11-30 14:51:50|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|31758
1638283920000|2021-11-30 14:52:00|260||259.9||260||259.9||5438
1638283930000|2021-11-30 14:52:10|260|259.9|260|259.9|260|259.9|259.9|259.8|19891
1638284000000|2021-11-30 14:53:20|259.9|259.8|260|259.9|260|259.9|259.9|259.8|13673
1638284050000|2021-11-30 14:54:10|260.1|260|260.1|260|260.1|260|260.1|260|13514
1638284070000|2021-11-30 14:54:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|12258
1638284080000|2021-11-30 14:54:40|260.3||260.2||260.3||260.2||191
1638284090000|2021-11-30 14:54:50|260.3||260.3||260.3||260.3||0
1638284100000|2021-11-30 14:55:00|260.2||260.2||260.2||260.2||0
1638284110000|2021-11-30 14:55:10|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|5221
1638284130000|2021-11-30 14:55:30|260.2||260.3||260.3||260.2||0
1638284160000|2021-11-30 14:56:00|260.4|260.2|260.3|260.2|260.4|260.3|260.3|260.2|7687
1638284170000|2021-11-30 14:56:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|876
1638284200000|2021-11-30 14:56:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|11857
1638284220000|2021-11-30 14:57:00||260.1||260.1||260.1||260.1|1537
1638284230000|2021-11-30 14:57:10|260.2||260.2||260.2||260.2||0
1638284270000|2021-11-30 14:57:50|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.2|4475
1638284280000|2021-11-30 14:58:00|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|123
1638284290000|2021-11-30 14:58:10|260.2||260.3||260.3||260.2||2
1638284340000|2021-11-30 14:59:00|260.2|260|260.1|260|260.2|260|260.1|260|12921
1638284360000|2021-11-30 14:59:20|260|259.9|260|259.9|260|259.9|260|259.9|6761
1638284370000|2021-11-30 14:59:30|260.1||260.1||260.1||260.1||0
1638284380000|2021-11-30 14:59:40|260|259.8|259.9|259.8|260|259.8|259.9|259.8|0
1638284400000|2021-11-30 15:00:00|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|16818
1638284410000|2021-11-30 15:00:10|259.8|259.6|259.6|259.5|259.8|259.6|259.6|259.5|6093
1638284420000|2021-11-30 15:00:20|259.7|259.6|259.7|259.6|259.8|259.7|259.6|259.5|13269
1638284430000|2021-11-30 15:00:30||259.5||259.5||259.5||259.5|593
1638284440000|2021-11-30 15:00:40|259.6|259.4|259.6|259.4|259.6|259.4|259.5|259.4|0
1638284450000|2021-11-30 15:00:50|259.5||259.6||259.6||259.5||730
1638284460000|2021-11-30 15:01:00|259.5|259.3|259.5|259.3|259.5|259.3|259.5|259.3|99
1638284490000|2021-11-30 15:01:30|259.4||259.4||259.4||259.4||0
1638284500000|2021-11-30 15:01:40|||||||||7374
1638284510000|2021-11-30 15:01:50|259.5||259.4||259.5||259.4||5443
1638284520000|2021-11-30 15:02:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|356
1638284530000|2021-11-30 15:02:10|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|7951
1638284560000|2021-11-30 15:02:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|13251
1638284590000|2021-11-30 15:03:10|||||||||1490
1638284630000|2021-11-30 15:03:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1118
1638284690000|2021-11-30 15:04:50|260|259.9|259.9|259.8|260|259.9|259.9|259.8|21849
1638284730000|2021-11-30 15:05:30|260|259.9|260|259.9|260|259.9|260|259.9|3526
1638284760000|2021-11-30 15:06:00|260.1|260|260.1|260|260.1|260|260|259.9|9828
1638284770000|2021-11-30 15:06:10|260.2|260.1|260.1|260|260.2|260.1|260.1|260|12403
1638284780000|2021-11-30 15:06:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4727
1638284790000|2021-11-30 15:06:30|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|3912
1638284800000|2021-11-30 15:06:40||260.2||260.2||260.2||260.2|0
1638284810000|2021-11-30 15:06:50|260.4||260.3||260.4||260.3||12257
1638284820000|2021-11-30 15:07:00|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|11493
1638284830000|2021-11-30 15:07:10|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|4732
1638284860000|2021-11-30 15:07:40||260.2||260.1||260.2||260.1|1455
1638284890000|2021-11-30 15:08:10||260.2||260.2||260.2||260.2|0
1638284900000|2021-11-30 15:08:20||260.1||260.1||260.2||260.1|0
1638284940000|2021-11-30 15:09:00|260.2||260.3||260.3||260.2||0
1638284950000|2021-11-30 15:09:10||260.2||260.2||260.2||260.2|3073
1638284960000|2021-11-30 15:09:20|||||||||1680
1638284990000|2021-11-30 15:09:50||260.1||260.2||260.2||260.1|1337
1638285000000|2021-11-30 15:10:00|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|8516
1638285010000|2021-11-30 15:10:10|260.5|260.3|260.5|260.4|260.5|260.4|260.5|260.3|11564
1638285090000|2021-11-30 15:11:30|260.6||260.5||260.6||260.5||1876
1638285100000|2021-11-30 15:11:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1554
1638285110000|2021-11-30 15:11:50|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|21992
1638285130000|2021-11-30 15:12:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3378
1638285140000|2021-11-30 15:12:20|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|13346
1638285170000|2021-11-30 15:12:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|8883
1638285180000|2021-11-30 15:13:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|8706
1638285300000|2021-11-30 15:15:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|5772
1638285310000|2021-11-30 15:15:10|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|22471
1638285320000|2021-11-30 15:15:20||260.6||260.5||260.6||260.5|2500
1638285330000|2021-11-30 15:15:30||260.6||260.6||260.6||260.6|0
1638285340000|2021-11-30 15:15:40|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|9385
1638285360000|2021-11-30 15:16:00|||||||||450
1638285380000|2021-11-30 15:16:20|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|3899
1638285390000|2021-11-30 15:16:30|260.7|260.5|260.6|260.5|260.8|260.5|260.6|260.5|6087
1638285400000|2021-11-30 15:16:40|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|3062
1638285420000|2021-11-30 15:17:00|260.6||260.6||260.6||260.6||0
1638285430000|2021-11-30 15:17:10|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|568
1638285440000|2021-11-30 15:17:20||260.6||260.5||260.6||260.5|0
1638285520000|2021-11-30 15:18:40|260.6|260.6|260.6|260.5|260.6|260.6|260.6|260.5|9317
1638285560000|2021-11-30 15:19:20|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|18223
1638285570000|2021-11-30 15:19:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|2
1638285580000|2021-11-30 15:19:40||260.5||260.6||260.6||260.5|0
1638285620000|2021-11-30 15:20:20|||||||||1381
1638285660000|2021-11-30 15:21:00|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|26626
1638285670000|2021-11-30 15:21:10||260.6||260.6||260.6||260.6|0
1638285690000|2021-11-30 15:21:30|||||||||1233
1638285710000|2021-11-30 15:21:50|||||||||200
1638285750000|2021-11-30 15:22:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|7476
1638285770000|2021-11-30 15:22:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5453
1638285800000|2021-11-30 15:23:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|20912
1638285830000|2021-11-30 15:23:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|12981
1638285840000|2021-11-30 15:24:00|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|15145
1638285850000|2021-11-30 15:24:10|260.8||260.7||260.8||260.7||3324
1638285880000|2021-11-30 15:24:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6037
1638285900000|2021-11-30 15:25:00|||||||||1000
1638285930000|2021-11-30 15:25:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|10000
1638285940000|2021-11-30 15:25:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4607
1638285980000|2021-11-30 15:26:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|10551
1638285990000|2021-11-30 15:26:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|448
1638286000000|2021-11-30 15:26:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|9843
1638286070000|2021-11-30 15:27:50|||||||||2181
1638286120000|2021-11-30 15:28:40|||||||||600
1638286180000|2021-11-30 15:29:40|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|53532
1638286190000|2021-11-30 15:29:50|260.6|260.5|260.8|260.7|260.8|260.7|260.5|260.4|58990
1638286200000|2021-11-30 15:30:00|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.6|7219
1638286210000|2021-11-30 15:30:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|14763
1638286220000|2021-11-30 15:30:20|261|260.9|261|260.9|261.1|261|261|260.8|113478
1638286230000|2021-11-30 15:30:30|||||||||9737
1638286250000|2021-11-30 15:30:50|||||||||707
1638286290000|2021-11-30 15:31:30|261.1|261|261.1|261|261.2|261|261|260.9|28886
1638286300000|2021-11-30 15:31:40|261|260.9|261.1|261|261.1|261|261|260.9|1396
1638286310000|2021-11-30 15:31:50|261|260.9|261.1|260.9|261.1|261|261|260.9|989
1638286320000|2021-11-30 15:32:00||261||260.9||261||260.9|2500
1638286330000|2021-11-30 15:32:10||261||260.9||261||260.9|0
1638286340000|2021-11-30 15:32:20||261||261||261||261|1150
1638286350000|2021-11-30 15:32:30||260.9||261||261||260.9|15586
1638286370000|2021-11-30 15:32:50|261.2||261.1||261.2||261.1||0
1638286380000|2021-11-30 15:33:00|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261.1|55405
1638286390000|2021-11-30 15:33:10|261.2|261|261.2|261|261.2|261.1|261.1|261|20267
1638286400000|2021-11-30 15:33:20|261.1|261.1|261.2|261|261.2|261.1|261.1|261|4719
1638286440000|2021-11-30 15:34:00|261.1|260.9|261.1|260.9|261.1|261|261.1|260.9|31629
1638286450000|2021-11-30 15:34:10||261||261||261||261|0
1638286480000|2021-11-30 15:34:40||260.9||261||261||260.9|9308
1638286520000|2021-11-30 15:35:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9745
1638286530000|2021-11-30 15:35:30|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|9880
1638286560000|2021-11-30 15:36:00|261.1|261|261.1|261|261.1|261|261.1|261|9922
1638286580000|2021-11-30 15:36:20|261|260.9|261|260.9|261.1|261|261|260.9|27029
1638286590000|2021-11-30 15:36:30|261.1|261|261.1|260.9|261.1|261|261.1|260.9|3383
1638286600000|2021-11-30 15:36:40|261||261||261||261||0
1638286640000|2021-11-30 15:37:20|261.1||261||261.1||261||1261
1638286650000|2021-11-30 15:37:30|260.9|260.8|260.9|260.8|261|260.9|260.9|260.7|21677
1638286660000|2021-11-30 15:37:40|261||260.9||261||260.9||5386
1638286670000|2021-11-30 15:37:50|261|260.9|261|260.9|261|260.9|261|260.8|6614
1638286680000|2021-11-30 15:38:00||260.8||260.9||260.9||260.8|7563
1638286690000|2021-11-30 15:38:10||260.8||260.9||260.9||260.8|0
1638286710000|2021-11-30 15:38:30|261.1|261|261|260.9|261.1|261|261|260.9|9528
1638286720000|2021-11-30 15:38:40|261.1||261.1||261.1||261.1||2647
1638286740000|2021-11-30 15:39:00|261|261|261.1|261|261.1|261|261|261|0
1638286770000|2021-11-30 15:39:30|||||||||1238
1638286780000|2021-11-30 15:39:40|||||||||15
1638286790000|2021-11-30 15:39:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5800
1638286810000|2021-11-30 15:40:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|10395
1638286830000|2021-11-30 15:40:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|12605
1638286840000|2021-11-30 15:40:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|769
1638286890000|2021-11-30 15:41:30|||||||||4327
1638286900000|2021-11-30 15:41:40|261.4||261.4||261.4||261.4||0
1638286910000|2021-11-30 15:41:50|261.3|261.1|261.2|261.1|261.3|261.2|261.2|261.1|20843
1638286920000|2021-11-30 15:42:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|0
1638286950000|2021-11-30 15:42:30|261.2|261.1|261.2|261.1|261.2|261.2|261.2|261.1|12119
1638286960000|2021-11-30 15:42:40|261.3|261.2|261.2|261|261.3|261.2|261.2|261|2083
1638287050000|2021-11-30 15:44:10|261.1|260.9|261.1|261|261.1|261|261.1|260.9|22576
1638287080000|2021-11-30 15:44:40|||||||||410
1638287100000|2021-11-30 15:45:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|6983
1638287140000|2021-11-30 15:45:40|261.1|261|261.1|261|261.1|261|261.1|261|13033
1638287180000|2021-11-30 15:46:20|261.2||261.1||261.2||261.1||4559
1638287210000|2021-11-30 15:46:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|8027
1638287230000|2021-11-30 15:47:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|8401
1638287270000|2021-11-30 15:47:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|12876
1638287300000|2021-11-30 15:48:20|261.1|261|261.1|261|261.1|261|261.1|261|3617
1638287310000|2021-11-30 15:48:30|||||||||2733
1638287370000|2021-11-30 15:49:30|||||||||300
1638287430000|2021-11-30 15:50:30|261|260.9|261.1|261|261.1|261|261|260.9|29894
1638287460000|2021-11-30 15:51:00|261|260.9|261|260.9|261|260.9|261|260.9|13480
1638287470000|2021-11-30 15:51:10|261.1|261|261.1|261|261.1|261|261|261|15385
1638287490000|2021-11-30 15:51:30|261|260.9|261|260.9|261.1|260.9|261|260.9|17641
1638287500000|2021-11-30 15:51:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1000
1638287520000|2021-11-30 15:52:00|261|260.9|261|260.9|261|260.9|261|260.9|8918
1638287530000|2021-11-30 15:52:10|||||||||1600
1638287540000|2021-11-30 15:52:20|261.1|261|261|260.9|261.1|261|261|260.9|14348
1638287560000|2021-11-30 15:52:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|7837
1638287570000|2021-11-30 15:52:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|4687
1638287590000|2021-11-30 15:53:10||260.7||260.7||260.7||260.7|0
1638287600000|2021-11-30 15:53:20|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|2743
1638287610000|2021-11-30 15:53:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|15498
1638287620000|2021-11-30 15:53:40|260.7|260.6|260.7|260.6|260.8|260.6|260.6|260.5|40551
1638287630000|2021-11-30 15:53:50|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|1535
1638287640000|2021-11-30 15:54:00|260.6||260.6||260.6||260.6||0
1638287650000|2021-11-30 15:54:10|260.5||260.5||260.5||260.5||0
1638287690000|2021-11-30 15:54:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|9445
1638287700000|2021-11-30 15:55:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2500
1638287720000|2021-11-30 15:55:20|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|4775
1638287730000|2021-11-30 15:55:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|703
1638287740000|2021-11-30 15:55:40|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|14317
1638287750000|2021-11-30 15:55:50|260.3|260.3|260.4|260.2|260.4|260.3|260.3|260.2|2986
1638287760000|2021-11-30 15:56:00|260.3||260.3||260.3||260.3||0
1638287780000|2021-11-30 15:56:20|||||||||347
1638287790000|2021-11-30 15:56:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|10981
1638287800000|2021-11-30 15:56:40|||||||||3802
1638287840000|2021-11-30 15:57:20|||||||||4000
1638287900000|2021-11-30 15:58:20|260.1|260|260.1|260|260.2|260|260.1|260|16187
1638287920000|2021-11-30 15:58:40|||||||||100
1638287940000|2021-11-30 15:59:00|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|38669
1638287950000|2021-11-30 15:59:10|||||||||2182
1638287960000|2021-11-30 15:59:20|||||||||1473
1638287970000|2021-11-30 15:59:30|||||||||1604
1638288000000|2021-11-30 16:00:00|260.1|260|260.1|259.9|260.1|260|260|259.9|112530
1638288010000|2021-11-30 16:00:10|260.2|260|260.2|260.1|260.2|260.1|260.2|260|26062
1638288020000|2021-11-30 16:00:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|30290
1638288030000|2021-11-30 16:00:30|||||||||1200
1638288040000|2021-11-30 16:00:40|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|13057
1638288050000|2021-11-30 16:00:50|260.4||260.4||260.4||260.3||928
1638288060000|2021-11-30 16:01:00||260.3||260.3||260.3||260.3|2794
1638288070000|2021-11-30 16:01:10|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|8942
1638288090000|2021-11-30 16:01:30||260.3||260.3||260.3||260.3|1498
1638288100000|2021-11-30 16:01:40|||||||||3972
1638288110000|2021-11-30 16:01:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|13572
1638288120000|2021-11-30 16:02:00|||||||||1702
1638288130000|2021-11-30 16:02:10|||||||||2141
1638288140000|2021-11-30 16:02:20|||||||||1581
1638288150000|2021-11-30 16:02:30|||||||||2528
1638288160000|2021-11-30 16:02:40|||||||||2170
1638288170000|2021-11-30 16:02:50|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|16098
1638288180000|2021-11-30 16:03:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|6620
1638288190000|2021-11-30 16:03:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|8122
1638288200000|2021-11-30 16:03:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|252
1638288210000|2021-11-30 16:03:30||260.3||260.4||260.4||260.3|10847
1638288220000|2021-11-30 16:03:40|||||||||1959
1638288230000|2021-11-30 16:03:50|||||||||1966
1638288240000|2021-11-30 16:04:00|260.6||260.6||260.6||260.6||1017
1638288250000|2021-11-30 16:04:10||260.5||260.5||260.5||260.5|2598
1638288270000|2021-11-30 16:04:30|||||||||3522
1638288280000|2021-11-30 16:04:40|||||||||187
1638288300000|2021-11-30 16:05:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|12599
1638288310000|2021-11-30 16:05:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|18803
1638288340000|2021-11-30 16:05:40||260.2||260.2||260.2||260.2|0
1638288360000|2021-11-30 16:06:00|260.3||260.3||260.3||260.3||0
1638288480000|2021-11-30 16:08:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|49358
1638288490000|2021-11-30 16:08:10|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.4|4316
1638288500000|2021-11-30 16:08:20|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|9934
1638288520000|2021-11-30 16:08:40|260.4||260.4||260.4||260.4||4032
1638288530000|2021-11-30 16:08:50|260.5|260.4|260.6|260.5|260.6|260.5|260.4|260.4|28721
1638288540000|2021-11-30 16:09:00|||||||||6180
1638288560000|2021-11-30 16:09:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|7316
1638288610000|2021-11-30 16:10:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|22585
1638288620000|2021-11-30 16:10:20|260.7|260.4|260.7|260.5|260.7|260.6|260.6|260.4|38518
1638288630000|2021-11-30 16:10:30|260.6|260.6|260.7|260.5|260.7|260.6|260.6|260.5|42176
1638288640000|2021-11-30 16:10:40|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.5|16303
1638288650000|2021-11-30 16:10:50||260.5||260.6||260.6||260.5|184
1638288670000|2021-11-30 16:11:10|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.6|67145
1638288680000|2021-11-30 16:11:20|260.9||260.9||260.9||260.9||6013
1638288690000|2021-11-30 16:11:30||260.8||260.8||260.8||260.7|9149
1638288700000|2021-11-30 16:11:40||260.7||260.8||260.8||260.7|2913
1638288720000|2021-11-30 16:12:00|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|15058
1638288760000|2021-11-30 16:12:40|||||||||6261
1638288770000|2021-11-30 16:12:50|||||||||2296
1638288780000|2021-11-30 16:13:00|||||||||3083
1638288800000|2021-11-30 16:13:20||260.7||260.8||260.8||260.7|21470
1638288810000|2021-11-30 16:13:30|261|260.9|261|260.8|261|260.9|261|260.8|2768
1638288820000|2021-11-30 16:13:40|260.9||261||261||260.9||1331
1638288830000|2021-11-30 16:13:50||260.9||260.9||260.9||260.9|0
1638288840000|2021-11-30 16:14:00|261.1|260.8|261.1|260.9|261.1|261|261|260.8|159891
1638288850000|2021-11-30 16:14:10|261||261.1||261.1||261||1895
1638288870000|2021-11-30 16:14:30|261||261||261||261||218
1638288880000|2021-11-30 16:14:40|261.1||261.1||261.1||261.1||2282
1638288890000|2021-11-30 16:14:50||261||261||261||261|1810
1638288900000|2021-11-30 16:15:00|261.2|261|261.1|260.8|261.2|261|261.1|260.8|2115
1638288910000|2021-11-30 16:15:10|261.2|261|261.1|260.8|261.2|261|261.1|260.8|4286
1638288920000|2021-11-30 16:15:20|261.2|260.9|261.3|261|261.3|261|261.2|260.9|0
1638288930000|2021-11-30 16:15:30|261.2|260.9|261.2|260.9|261.2|260.9|261.2|260.9|0
1638288940000|2021-11-30 16:15:40|261.3|261|261.3|261|261.3|261|261.3|261|0
1638288950000|2021-11-30 16:15:50|261.2|260.9|261.2|261|261.3|261.1|261.2|260.9|1566
1638288960000|2021-11-30 16:16:00|261.3|261.1|261.2|261|261.3|261.1|261.2|260.9|2639
1638288970000|2021-11-30 16:16:10|261.3|261.1|261.2|261|261.3|261.1|261.2|261|0
1638288980000|2021-11-30 16:16:20|261.3|261.1|261.3|261|261.3|261.1|261.2|261|1465
1638288990000|2021-11-30 16:16:30|261.4|261.1|261.4|261.1|261.4|261.1|261.3|261|209
1638289000000|2021-11-30 16:16:40|261.3|261.2|261.3|261.1|261.4|261.2|261.3|261.1|0
1638289010000|2021-11-30 16:16:50|261.4|261.2|261.5|261.3|261.5|261.3|261.3|261.1|336
1638289020000|2021-11-30 16:17:00|261.4|261.2|261.5|261.3|261.5|261.3|261.4|261.2|1396
1638289030000|2021-11-30 16:17:10|261.4|261.2|261.6|261.4|261.6|261.4|261.4|261.2|340
1638289040000|2021-11-30 16:17:20|261.5|261.3|261.6|261.4|261.6|261.4|261.5|261.3|0
1638289050000|2021-11-30 16:17:30|261.7|261.5|261.7|261.5|261.7|261.5|261.6|261.4|335
1638289060000|2021-11-30 16:17:40|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|0
1638289070000|2021-11-30 16:17:50|261.6|261.4|261.8|261.5|261.8|261.5|261.6|261.4|0
1638289080000|2021-11-30 16:18:00|261.7|261.4|261.6|261.4|261.8|261.5|261.6|261.4|0
1638289090000|2021-11-30 16:18:10|261.7|261.5|261.7|261.4|261.7|261.5|261.6|261.3|2147
1638289100000|2021-11-30 16:18:20|261.6|261.3|261.7|261.4|261.7|261.4|261.6|261.3|331
1638289110000|2021-11-30 16:18:30|261.6|261.3|261.6|261.3|261.7|261.4|261.6|261.3|0
1638289120000|2021-11-30 16:18:40|261.7|261.4|261.6|261.3|261.7|261.5|261.6|261.3|2018
1638289130000|2021-11-30 16:18:50|261.7|261.4|261.7|261.5|261.7|261.5|261.6|261.4|0
1638289140000|2021-11-30 16:19:00|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1638289150000|2021-11-30 16:19:10|261.7|261.5|261.6|261.4|261.7|261.5|261.6|261.4|0
1638289160000|2021-11-30 16:19:20|261.7|261.5|261.7|261.5|261.7|261.5|261.6|261.4|0
1638289170000|2021-11-30 16:19:30|261.6|261.4|261.6|261.4|261.7|261.5|261.6|261.4|949
1638289180000|2021-11-30 16:19:40|261.7|261.5|261.6|261.4|261.7|261.5|261.6|261.4|0
1638289190000|2021-11-30 16:19:50|261.7|261.5|261.7|261.5|261.7|261.5|261.6|261.4|0
1638289200000|2021-11-30 16:20:00|261.8|261.6|261.9|261.6|261.9|261.6|261.7|261.5|3299
1638289210000|2021-11-30 16:20:10|261.8|261.7|261.9|261.7|262|261.7|261.8|261.7|1811
1638289220000|2021-11-30 16:20:20|261.8|261.6|262|261.7|262|261.7|261.8|261.6|0
1638289230000|2021-11-30 16:20:30|261.9|261.6|262|261.7|262|261.7|261.9|261.6|647
1638289240000|2021-11-30 16:20:40|261.9|261.6|262|261.7|262|261.8|261.9|261.6|4086
1638289250000|2021-11-30 16:20:50|261.8|261.6|261.8|261.6|261.9|261.7|261.8|261.6|2500
1638289260000|2021-11-30 16:21:00|261.9|261.7|261.9|261.7|261.9|261.7|261.8|261.6|0
1638289270000|2021-11-30 16:21:10|261.8|261.6|261.8|261.5|261.9|261.7|261.8|261.5|0
1638289280000|2021-11-30 16:21:20|261.9|261.6|261.9|261.6|261.9|261.7|261.9|261.6|2941
1638289290000|2021-11-30 16:21:30|261.8|261.5|261.9|261.7|261.9|261.7|261.8|261.5|0
1638289300000|2021-11-30 16:21:40|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|1243
1638289310000|2021-11-30 16:21:50|261.9|261.7|262|261.7|262|261.7|261.9|261.6|0
1638289320000|2021-11-30 16:22:00|261.9|261.6|261.9|261.6|262|261.7|261.8|261.5|4434
1638289330000|2021-11-30 16:22:10|261.7|261.7|261.8|261.6|261.9|261.7|261.7|261.5|9772
1638289340000|2021-11-30 16:22:20|261.7|261.5|261.9|261.6|261.9|261.6|261.7|261.5|5048
1638289350000|2021-11-30 16:22:30|261.8|261.5|261.8|261.6|261.8|261.6|261.7|261.5|0
1638289360000|2021-11-30 16:22:40|261.9|261.5|261.9|261.6|261.9|261.6|261.8|261.5|0
1638289370000|2021-11-30 16:22:50|261.8|261.5|261.9|261.6|261.9|261.6|261.8|261.5|0
1638289380000|2021-11-30 16:23:00|261.8|261.5|261.8|261.5|261.9|261.6|261.8|261.5|0
1638289390000|2021-11-30 16:23:10|261.9|261.6|261.9|261.6|261.9|261.6|261.9|261.6|0
1638289400000|2021-11-30 16:23:20|261.8|261.5|261.8|261.6|261.9|261.6|261.8|261.5|0
1638289410000|2021-11-30 16:23:30|261.9|261.7|261.8|261.6|261.9|261.7|261.8|261.5|389
1638289420000|2021-11-30 16:23:40|261.9|261.7|261.8|261.6|261.9|261.7|261.8|261.6|0
1638289430000|2021-11-30 16:23:50|261.9|261.7|261.8|261.6|261.9|261.7|261.8|261.6|0
1638289440000|2021-11-30 16:24:00|261.9|261.7|261.9|261.6|262|261.7|261.8|261.6|0
1638289450000|2021-11-30 16:24:10|262|261.7|261.8|261.6|262|261.7|261.8|261.6|1714
1638289460000|2021-11-30 16:24:20|261.9|261.7|261.7|261.5|261.9|261.7|261.7|261.5|0
1638289470000|2021-11-30 16:24:30|261.8|261.6|261.8|261.6|261.8|261.6|261.7|261.5|805
1638289480000|2021-11-30 16:24:40|261.7|261.5|261.8|261.5|261.8|261.5|261.7|261.4|0
1638289490000|2021-11-30 16:24:50|261.7|261.4|261.7|261.4|261.7|261.4|261.7|261.4|0
1638289500000|2021-11-30 16:25:00|261.8|261.5|261.6|261.4|261.8|261.5|261.6|261.4|2060
1638289510000|2021-11-30 16:25:10|261.7|261.5|261.6|261.4|261.7|261.5|261.6|261.4|0
1638289520000|2021-11-30 16:25:20|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|0
1638289530000|2021-11-30 16:25:30|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|2154
1638289540000|2021-11-30 16:25:40|261.5|261.3|261.5|261.3|261.6|261.3|261.4|261.2|1952
1638289550000|2021-11-30 16:25:50|261.6|261.4|261.6|261.3|261.7|261.4|261.5|261.3|1290
1638289560000|2021-11-30 16:26:00|261.7|261.4|261.6|261.4|261.7|261.5|261.6|261.3|838
1638289570000|2021-11-30 16:26:10|261.7|261.5|261.7|261.5|261.7|261.5|261.6|261.4|0
1638289580000|2021-11-30 16:26:20|261.8|261.4|261.8|261.5|261.8|261.5|261.7|261.4|2248
1638289590000|2021-11-30 16:26:30|261.7|261.4|261.8|261.6|261.8|261.6|261.7|261.4|1004
1638289600000|2021-11-30 16:26:40|261.7|261.5|261.8|261.6|261.8|261.6|261.7|261.5|0
1638289610000|2021-11-30 16:26:50|261.7|261.5|261.8|261.5|261.8|261.6|261.7|261.5|1675
1638289620000|2021-11-30 16:27:00|261.7|261.6|261.7|261.5|261.8|261.6|261.7|261.5|0
1638289630000|2021-11-30 16:27:10|261.8|261.6|261.7|261.5|261.8|261.6|261.7|261.5|0
1638289640000|2021-11-30 16:27:20|261.8|261.6|261.7|261.4|261.8|261.6|261.7|261.4|1071
1638289650000|2021-11-30 16:27:30|261.8|261.5|261.8|261.5|261.8|261.5|261.7|261.4|1093
1638289660000|2021-11-30 16:27:40|261.6|261.4|261.6|261.4|261.7|261.5|261.6|261.4|1116
1638289670000|2021-11-30 16:27:50|261.7|261.5|261.6|261.4|261.7|261.5|261.5|261.3|150
1638289680000|2021-11-30 16:28:00|261.5|261.3|261.6|261.4|261.6|261.4|261.5|261.3|599
1638289690000|2021-11-30 16:28:10|261.7|261.5|261.7|261.5|261.7|261.5|261.6|261.4|263
1638289700000|2021-11-30 16:28:20|261.6|261.4|261.6|261.4|261.7|261.5|261.6|261.4|2226
1638289710000|2021-11-30 16:28:30|261.7|261.3|261.6|261.4|261.7|261.4|261.6|261.3|0
1638289720000|2021-11-30 16:28:40|261.5|261.3|261.6|261.4|261.6|261.4|261.5|261.3|0
1638289730000|2021-11-30 16:28:50|261.5|261.3|261.6|261.4|261.6|261.4|261.5|261.3|0
1638289740000|2021-11-30 16:29:00|261.5|261.2|261.3|261.1|261.5|261.2|261.3|261.1|1530
1638289750000|2021-11-30 16:29:10|261.4|261.2|261.4|261.2|261.4|261.2|261.3|261|2500
1638289760000|2021-11-30 16:29:20|261.3|261.1|261.3|261.1|261.4|261.2|261.3|261.1|201
1638289770000|2021-11-30 16:29:30|261.4|261|261.5|261.3|261.5|261.3|261.4|261|0
1638289780000|2021-11-30 16:29:40|261.4|261.2|261.7|261.5|261.7|261.5|261.4|261.2|1202
1638289790000|2021-11-30 16:29:50|261.6|261.4|261.6|261.3|261.7|261.4|261.6|261.3|1193
1638345610000|2021-12-01 08:00:10|261.7|261.2|261.2|260.8|261.7|261.2|261.2|260.6|344513
1638345620000|2021-12-01 08:00:20|261.1|260.7|261|260.7|261.1|260.7|261|260.6|0
1638345630000|2021-12-01 08:00:30|260.9|260.5|261|260.5|261|260.6|260.7|260.4|11370
1638345640000|2021-12-01 08:00:40|260.9||260.9||260.9||260.9||0
1638345650000|2021-12-01 08:00:50|261|260.6|260.9|260.5|261|260.7|260.9|260.5|2914
1638345660000|2021-12-01 08:01:00|260.8|260.3|260.7|260.4|260.8|260.5|260.5|260.2|40227
1638345670000|2021-12-01 08:01:10|260.6|260.3|260.7|260.5|260.7|260.5|260.5|260.3|432
1638345680000|2021-12-01 08:01:20|260.6|260.6|260.9|260.6|261.1|260.6|260.6|260.5|15073
1638345690000|2021-12-01 08:01:30|260.8|260.5|260.9|260.6|260.9|260.6|260.8|260.4|0
1638345700000|2021-12-01 08:01:40|260.8|260.7|260.9|260.6|260.9|260.7|260.8|260.6|0
1638345710000|2021-12-01 08:01:50||260.7||260.6||260.7||260.6|0
1638345720000|2021-12-01 08:02:00|261|260.7|261.1|260.9|261.2|260.9|261|260.7|2740
1638345730000|2021-12-01 08:02:10|261.2||261.2||261.2||261.2||2375
1638345740000|2021-12-01 08:02:20|261.1|260.8|261.1|260.8|261.1|260.8|261.1|260.8|0
1638345750000|2021-12-01 08:02:30||260.9||260.9||260.9||260.9|0
1638345770000|2021-12-01 08:02:50|||||||||3076
1638345780000|2021-12-01 08:03:00|261|260.8|260.8|260.5|261.1|260.9|260.8|260.5|1963
1638345790000|2021-12-01 08:03:10|260.7|260.6|260.6|260.3|260.8|260.6|260.6|260.3|3099
1638345810000|2021-12-01 08:03:30|260.8|260.4|260.8|260.5|260.8|260.6|260.8|260.4|10179
1638345820000|2021-12-01 08:03:40|260.7|260.4|260.6|260.3|260.7|260.4|260.6|260.2|0
1638345840000|2021-12-01 08:04:00|260.7|260.4|260.7|260.5|260.9|260.7|260.7|260.4|33694
1638345850000|2021-12-01 08:04:10|260.6|260.4|260.6|260.3|260.6|260.4|260.6|260.3|0
1638345910000|2021-12-01 08:05:10|260.7|260.4|260.8|260.4|260.9|260.5|260.7|260.4|16483
1638345940000|2021-12-01 08:05:40|||||||||100
1638345960000|2021-12-01 08:06:00|261|260.5|261.1|260.8|261.2|260.8|260.9|260.5|4859
1638345970000|2021-12-01 08:06:10|261|260.7|260.8|260.7|261.1|260.7|260.8|260.6|4376
1638345980000|2021-12-01 08:06:20|260.9|260.6|260.9|260.6|261|260.6|260.9|260.6|11138
1638345990000|2021-12-01 08:06:30||260.7||260.7||260.8||260.7|2500
1638346000000|2021-12-01 08:06:40|261|260.8|261.2|260.8|261.2|260.8|261|260.8|922
1638346010000|2021-12-01 08:06:50|261.1|260.9|261.3|261|261.3|261|261.1|260.9|1410
1638346040000|2021-12-01 08:07:20|261.2||261.2||261.2||261.2||487
1638346060000|2021-12-01 08:07:40|261.3||261.3||261.3||261.3||0
1638346070000|2021-12-01 08:07:50||261.2||261||261.2||261|7335
1638346080000|2021-12-01 08:08:00|261.2|260.9|261.2|261.1|261.2|261.1|261.1|260.9|7852
1638346090000|2021-12-01 08:08:10||261||261||261||261|4
1638346100000|2021-12-01 08:08:20|261.1|260.9|260.9|260.7|261.1|260.9|260.9|260.7|2284
1638346110000|2021-12-01 08:08:30||260.6||260.7||260.7||260.6|0
1638346170000|2021-12-01 08:09:30|261|260.8|260.9|260.7|261|260.8|260.9|260.7|12834
1638346190000|2021-12-01 08:09:50|261|260.8|261.1|260.9|261.2|261|260.9|260.8|22692
1638346200000|2021-12-01 08:10:00|261.2|261|261.2|261.1|261.3|261.1|261.1|261|20583
1638346220000|2021-12-01 08:10:20||261||261||261||261|840
1638346230000|2021-12-01 08:10:30|261.3|261.1|261.3|261.2|261.4|261.2|261.3|261.1|2152
1638346240000|2021-12-01 08:10:40|||||||||1364
1638346250000|2021-12-01 08:10:50|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|8075
1638346260000|2021-12-01 08:11:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|0
1638346270000|2021-12-01 08:11:10|261.4|261.3|261.5|261.3|261.6|261.4|261.4|261.3|10470
1638346280000|2021-12-01 08:11:20|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1638346330000|2021-12-01 08:12:10|261.5|261.3|261.4|261.3|261.5|261.3|261.4|261.3|4778
1638346340000|2021-12-01 08:12:20|261.3|261.2|261.5|261.3|261.5|261.3|261.3|261.2|11795
1638346360000|2021-12-01 08:12:40|261.4||261.4||261.4||261.4||1432
1638346370000|2021-12-01 08:12:50|261.5||261.5||261.5||261.5||2385
1638346380000|2021-12-01 08:13:00|261.4||261.4||261.4||261.4||0
1638346400000|2021-12-01 08:13:20|261.5||261.5||261.5||261.5||3504
1638346420000|2021-12-01 08:13:40|261.4|261.4|261.4|261.3|261.4|261.4|261.4|261.3|11035
1638346430000|2021-12-01 08:13:50||261.2||261.3||261.3||261.2|1620
1638346440000|2021-12-01 08:14:00||261.2||261.2||261.2||261.2|0
1638346460000|2021-12-01 08:14:20|261.5|261.3|261.6|261.5|261.6|261.5|261.4|261.3|16283
1638346470000|2021-12-01 08:14:30|261.7|261.6|261.8|261.6|261.9|261.6|261.7|261.6|2201
1638346490000|2021-12-01 08:14:50|261.7|261.5|261.7|261.5|261.7|261.5|261.6|261.5|16387
1638346520000|2021-12-01 08:15:20|261.6|261.4|261.5|261.4|261.6|261.4|261.5|261.4|8539
1638346530000|2021-12-01 08:15:30|261.4|261.3|261.2|261|261.4|261.3|261.2|261|20836
1638346540000|2021-12-01 08:15:40|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261.1|9815
1638346550000|2021-12-01 08:15:50|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.1|3915
1638346560000|2021-12-01 08:16:00|261.5|261.3|261.4|261.3|261.5|261.3|261.4|261.3|0
1638346570000|2021-12-01 08:16:10|261.5|261.4|261.5|261.3|261.6|261.4|261.5|261.3|425
1638346580000|2021-12-01 08:16:20||261.4||261.4||261.4||261.3|0
1638346590000|2021-12-01 08:16:30|261.6||261.5||261.6||261.5||0
1638346600000|2021-12-01 08:16:40|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|6027
1638346610000|2021-12-01 08:16:50|261.4|261.2|261.4|261.3|261.5|261.3|261.4|261.2|55
1638346620000|2021-12-01 08:17:00||261.2||261.2||261.2||261.2|764
1638346630000|2021-12-01 08:17:10|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.3|2075
1638346640000|2021-12-01 08:17:20||261.2||261.2||261.2||261.2|0
1638346650000|2021-12-01 08:17:30||261.3||261.3||261.3||261.3|0
1638346680000|2021-12-01 08:18:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|4800
1638346690000|2021-12-01 08:18:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|0
1638346700000|2021-12-01 08:18:20|261.4||261.3||261.4||261.3||4398
1638346710000|2021-12-01 08:18:30||261.1||261.1||261.1||261.1|0
1638346720000|2021-12-01 08:18:40|261.2|261|261.2|261|261.3|261.1|261.2|261|0
1638346730000|2021-12-01 08:18:50|261.1||261.1||261.1||261.1||1926
1638346740000|2021-12-01 08:19:00||260.9||261||261||260.9|0
1638346760000|2021-12-01 08:19:20|261.2|261.1|261.2|261|261.2|261.1|261.2|261|5744
1638346780000|2021-12-01 08:19:40|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|4351
1638346810000|2021-12-01 08:20:10|261.1|261|261.2|261|261.2|261.1|261.1|261|3543
1638346820000|2021-12-01 08:20:20|261.1|260.9|261.1|261|261.1|261|261.1|260.9|8448
1638346830000|2021-12-01 08:20:30||260.9||260.9||261||260.9|0
1638346850000|2021-12-01 08:20:50||261||261||261||261|0
1638346860000|2021-12-01 08:21:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|3877
1638346880000|2021-12-01 08:21:20|261.1|261|261.2|261|261.2|261|261.1|261|9535
1638346890000|2021-12-01 08:21:30||261.1||261.1||261.1||261|1024
1638346900000|2021-12-01 08:21:40||261||261.1||261.1||261|0
1638346910000|2021-12-01 08:21:50|261.3|261.2|261.5|261.3|261.5|261.4|261.3|261.2|39247
1638346920000|2021-12-01 08:22:00|261.4|261.2|261.3|261.2|261.4|261.2|261.2|261.1|20496
1638346930000|2021-12-01 08:22:10|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|1928
1638346940000|2021-12-01 08:22:20|261.3||261.2||261.3||261.2||0
1638346950000|2021-12-01 08:22:30|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|420
1638346980000|2021-12-01 08:23:00|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|2734
1638346990000|2021-12-01 08:23:10|261.2||261.3||261.3||261.2||27
1638347010000|2021-12-01 08:23:30||261.2||261.1||261.2||261.1|4209
1638347020000|2021-12-01 08:23:40|261.2||261.2||261.2||261.2||19
1638347040000|2021-12-01 08:24:00|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|13422
1638347060000|2021-12-01 08:24:20|261.4|261.2|261.5|261.3|261.5|261.3|261.4|261.2|8113
1638347100000|2021-12-01 08:25:00|261.4||261.5||261.5||261.4||0
1638347110000|2021-12-01 08:25:10|261.4|261.2|261.3|261.2|261.4|261.3|261.3|261.2|15448
1638347140000|2021-12-01 08:25:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4603
1638347170000|2021-12-01 08:26:10||261.2||261.3||261.3||261.2|1737
1638347180000|2021-12-01 08:26:20||261.2||261.2||261.2||261.2|1128
1638347190000|2021-12-01 08:26:30|261.3||261.3||261.3||261.3||0
1638347210000|2021-12-01 08:26:50|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|16013
1638347240000|2021-12-01 08:27:20|261.4|261.2|261.4|261.3|261.4|261.3|261.4|261.2|5215
1638347250000|2021-12-01 08:27:30|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|546
1638347260000|2021-12-01 08:27:40||261.3||261.3||261.3||261.3|0
1638347280000|2021-12-01 08:28:00|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|7543
1638347310000|2021-12-01 08:28:30|||||||||1944
1638347320000|2021-12-01 08:28:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2001
1638347340000|2021-12-01 08:29:00|261.3||261.3||261.3||261.3||2939
1638347350000|2021-12-01 08:29:10||261.2||261.2||261.2||261.2|1560
1638347380000|2021-12-01 08:29:40|261.4|261.3|261.4|261.2|261.5|261.3|261.3|261.2|18533
1638347400000|2021-12-01 08:30:00|261.3|261.1|261.2|261.1|261.4|261.1|261.2|261.1|2627
1638347410000|2021-12-01 08:30:10|261.1|261|261.1|261|261.2|261.1|261.1|261|7725
1638347420000|2021-12-01 08:30:20|261|260.9|261|260.9|261|260.9|261|260.9|3097
1638347440000|2021-12-01 08:30:40|261.1|261|261.1|261|261.1|261|261.1|261|5086
1638347450000|2021-12-01 08:30:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5022
1638347460000|2021-12-01 08:31:00|||||||||400
1638347470000|2021-12-01 08:31:10|261.1|261|261.2|261|261.2|261|261.1|261|8809
1638347480000|2021-12-01 08:31:20|261.1||261.1||261.1||261.1||0
1638347510000|2021-12-01 08:31:50||260.9||260.9||260.9||260.9|6881
1638347520000|2021-12-01 08:32:00|261||261||261||261||0
1638347540000|2021-12-01 08:32:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|6201
1638347560000|2021-12-01 08:32:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|8203
1638347570000|2021-12-01 08:32:50|260.9||260.9||260.9||260.9||0
1638347580000|2021-12-01 08:33:00||260.8||260.8||260.8||260.8|0
1638347610000|2021-12-01 08:33:30|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|5416
1638347630000|2021-12-01 08:33:50|260.8||260.8||260.8||260.8||0
1638347640000|2021-12-01 08:34:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1534
1638347650000|2021-12-01 08:34:10|261|260.9|261.1|261|261.2|261.1|261|260.9|16038
1638347670000|2021-12-01 08:34:30|||||||||1000
1638347690000|2021-12-01 08:34:50|||||||||4056
1638347700000|2021-12-01 08:35:00|||||||||130
1638347710000|2021-12-01 08:35:10|261|260.9|261.1|261|261.1|261|261|260.9|12243
1638347720000|2021-12-01 08:35:20||260.9||260.9||260.9||260.9|0
1638347730000|2021-12-01 08:35:30|261||261||261||261||0
1638347740000|2021-12-01 08:35:40|261.1||261.1||261.1||261.1||2500
1638347750000|2021-12-01 08:35:50|261||261||261||261||0
1638347760000|2021-12-01 08:36:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|26845
1638347770000|2021-12-01 08:36:10|||||||||9415
1638347800000|2021-12-01 08:36:40|261.1|261|261.1|261|261.1|261|261.1|261|14525
1638347810000|2021-12-01 08:36:50||260.9||260.9||260.9||260.9|9697
1638347820000|2021-12-01 08:37:00|261|261|261.2|261|261.2|261|261|261|15955
1638347830000|2021-12-01 08:37:10||261.1||261.1||261.1||261.1|0
1638347840000|2021-12-01 08:37:20|261.1|261|261.1|261|261.1|261|261.1|261|6290
1638347860000|2021-12-01 08:37:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2374
1638347900000|2021-12-01 08:38:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5660
1638347910000|2021-12-01 08:38:30|||||||||5048
1638347930000|2021-12-01 08:38:50|261.2|261.1|261.2|261|261.2|261.1|261.1|261|1457
1638347940000|2021-12-01 08:39:00||261.1||261.1||261.1||261|0
1638347950000|2021-12-01 08:39:10||261||261||261||261|0
1638347960000|2021-12-01 08:39:20|261.1||261.1||261.1||261.1||0
1638347970000|2021-12-01 08:39:30|261|260.9|261|260.9|261|260.9|261|260.9|10626
1638347980000|2021-12-01 08:39:40|261.1|261|261.1|260.9|261.1|261|261|260.9|8443
1638347990000|2021-12-01 08:39:50|261|260.8|261|260.8|261|260.9|260.9|260.8|22553
1638348000000|2021-12-01 08:40:00|261.1|260.9|261.1|261|261.1|261|261.1|260.9|2440
1638348020000|2021-12-01 08:40:20|261.2||261.1||261.2||261.1||13675
1638348030000|2021-12-01 08:40:30|261.2||261.2||261.2||261.2||804
1638348040000|2021-12-01 08:40:40|261.1||261.2||261.2||261.1||0
1638348050000|2021-12-01 08:40:50|261.1||261.1||261.1||261.1||0
1638348070000|2021-12-01 08:41:10||260.9||261||261||260.9|6310
1638348080000|2021-12-01 08:41:20|||||||||8316
1638348110000|2021-12-01 08:41:50|261|260.9|261|260.9|261|260.9|261|260.9|1774
1638348120000|2021-12-01 08:42:00|261.1|261|261.1|261|261.1|261|261.1|260.9|4445
1638348130000|2021-12-01 08:42:10||260.9||261||261||260.9|0
1638348150000|2021-12-01 08:42:30|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|12834
1638348200000|2021-12-01 08:43:20|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|4927
1638348210000|2021-12-01 08:43:30|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|10433
1638348220000|2021-12-01 08:43:40|261.2|261|261.2|261|261.2|261|261.2|261|5832
1638348230000|2021-12-01 08:43:50|261.1||261.2||261.2||261.1||1012
1638348250000|2021-12-01 08:44:10|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261.1|3191
1638348260000|2021-12-01 08:44:20|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|37824
1638348270000|2021-12-01 08:44:30|261.4||261.3||261.4||261.3||0
1638348300000|2021-12-01 08:45:00||261.1||261.1||261.2||261.1|9544
1638348310000|2021-12-01 08:45:10||261.2||261.2||261.2||261.2|2228
1638348320000|2021-12-01 08:45:20|||||||||531
1638348370000|2021-12-01 08:46:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|7494
1638348380000|2021-12-01 08:46:20|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|5618
1638348390000|2021-12-01 08:46:30||261.3||261.3||261.3||261.3|0
1638348410000|2021-12-01 08:46:50|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|7031
1638348430000|2021-12-01 08:47:10|261.3|261.1|261.4|261.2|261.4|261.2|261.3|261.1|25534
1638348460000|2021-12-01 08:47:40||261.3||261.3||261.3||261.3|0
1638348500000|2021-12-01 08:48:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6871
1638348510000|2021-12-01 08:48:30|||||||||2455
1638348530000|2021-12-01 08:48:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3099
1638348590000|2021-12-01 08:49:50|261.5|261.4|261.7|261.6|261.7|261.6|261.5|261.4|59577
1638348610000|2021-12-01 08:50:10|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|24793
1638348670000|2021-12-01 08:51:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|11080
1638348690000|2021-12-01 08:51:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4350
1638348720000|2021-12-01 08:52:00|261.8|261.7|261.9|261.7|261.9|261.7|261.7|261.6|14921
1638348750000|2021-12-01 08:52:30|262|261.8|262|261.8|262|261.9|262|261.8|3451
1638348760000|2021-12-01 08:52:40|261.9|261.7|261.8|261.7|261.9|261.7|261.8|261.7|7591
1638348810000|2021-12-01 08:53:30|||||||||3075
1638348840000|2021-12-01 08:54:00|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|13125
1638348890000|2021-12-01 08:54:50||261.6||261.6||261.6||261.6|0
1638348900000|2021-12-01 08:55:00||261.7||261.7||261.7||261.7|0
1638348920000|2021-12-01 08:55:20|261.7|261.6|261.7|261.6|261.7|261.7|261.7|261.6|6151
1638348930000|2021-12-01 08:55:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2032
1638348940000|2021-12-01 08:55:40|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|3175
1638348950000|2021-12-01 08:55:50|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|0
1638348960000|2021-12-01 08:56:00|261.9|261.8|262|261.9|262|261.9|261.9|261.8|13173
1638348970000|2021-12-01 08:56:10||261.8||261.9||261.9||261.8|4302
1638348980000|2021-12-01 08:56:20|262.1|262|262.1|261.9|262.1|262|262|261.9|119321
1638348990000|2021-12-01 08:56:30|262.2|262|262.1|262|262.2|262|262.1|262|10833
1638349010000|2021-12-01 08:56:50|262.2||262.2||262.2||262.2||2000
1638349020000|2021-12-01 08:57:00|262.1||262.1||262.1||262.1||0
1638349030000|2021-12-01 08:57:10|262|261.9|262|261.9|262|261.9|262|261.9|7014
1638349040000|2021-12-01 08:57:20|262.1|262|262.1|262|262.1|262|262.1|262|3508
1638349060000|2021-12-01 08:57:40|262|261.9|262.1|261.9|262.1|261.9|262|261.9|4857
1638349070000|2021-12-01 08:57:50||262||262||262||262|0
1638349120000|2021-12-01 08:58:40|||||||||2008
1638349130000|2021-12-01 08:58:50||261.9||262||262||261.9|3342
1638349140000|2021-12-01 08:59:00||261.9||261.9||261.9||261.9|0
1638349150000|2021-12-01 08:59:10|262|262|262.1|262|262.1|262|262|262|629
1638349160000|2021-12-01 08:59:20|||||||||29
1638349190000|2021-12-01 08:59:50|||||||||81
1638349210000|2021-12-01 09:00:10|||||||||16
1638349220000|2021-12-01 09:00:20|262|261.9|262|261.9|262.1|261.9|262|261.9|5162
1638349260000|2021-12-01 09:01:00|262.1|262|262.1|262|262.1|262|262.1|262|57
1638349270000|2021-12-01 09:01:10|262.2||262.2||262.2||262.2||9305
1638349310000|2021-12-01 09:01:50|262.1||262.1||262.1||262.1||4088
1638349320000|2021-12-01 09:02:00|262.2|261.9|262|261.9|262.2|261.9|262|261.9|31199
1638349330000|2021-12-01 09:02:10|||||||||3623
1638349350000|2021-12-01 09:02:30|||||||||3550
1638349360000|2021-12-01 09:02:40|261.9|261.8|262|261.9|262|261.9|261.9|261.8|16050
1638349390000|2021-12-01 09:03:10|262.1|262|262.1|262|262.1|262|262.1|262|15553
1638349400000|2021-12-01 09:03:20|262|261.9|262|261.9|262.1|261.9|262|261.9|503
1638349410000|2021-12-01 09:03:30|||||||||1816
1638349420000|2021-12-01 09:03:40||261.8||261.8||261.8||261.8|4938
1638349430000|2021-12-01 09:03:50|261.9||261.9||261.9||261.9||2711
1638349440000|2021-12-01 09:04:00|||||||||1015
1638349500000|2021-12-01 09:05:00|262|261.9|262|261.8|262|261.9|261.9|261.8|13187
1638349510000|2021-12-01 09:05:10|262.1|261.9|262.1|262|262.1|262|262.1|261.9|17652
1638349520000|2021-12-01 09:05:20|262|261.9|262.1|262|262.1|262|262|261.9|8034
1638349530000|2021-12-01 09:05:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|4490
1638349550000|2021-12-01 09:05:50|262.1|262|262.1|262|262.1|262|262.1|262|3407
1638349590000|2021-12-01 09:06:30|262.2||262.2||262.2||262.2||0
1638349600000|2021-12-01 09:06:40|262.1||262.1||262.1||262.1||0
1638349620000|2021-12-01 09:07:00|262|261.9|262.1|262|262.1|262|262|261.9|15755
1638349720000|2021-12-01 09:08:40|||||||||1000
1638349730000|2021-12-01 09:08:50|||||||||6507
1638349740000|2021-12-01 09:09:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|10089
1638349750000|2021-12-01 09:09:10|262.1|262|262.1|262|262.1|262|262.1|262|4723
1638349780000|2021-12-01 09:09:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3831
1638349820000|2021-12-01 09:10:20|||||||||4674
1638349830000|2021-12-01 09:10:30|262.1|262|262.1|262|262.1|262|262|261.9|18184
1638349840000|2021-12-01 09:10:40|262|261.9|262|261.9|262|261.9|262|261.9|0
1638349850000|2021-12-01 09:10:50|262.1|262|262.1|262|262.1|262|262.1|262|4866
1638349860000|2021-12-01 09:11:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6901
1638349890000|2021-12-01 09:11:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2441
1638349910000|2021-12-01 09:11:50||262.1||262.1||262.1||262.1|0
1638349930000|2021-12-01 09:12:10|262.2|262.2|262.3|262.2|262.3|262.2|262.2|262.1|5167
1638349950000|2021-12-01 09:12:30|||||||||364
1638350000000|2021-12-01 09:13:20|262.2|262.1|262.2|262.1|262.2|262.2|262.2|262.1|5556
1638350040000|2021-12-01 09:14:00|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.2|6356
1638350110000|2021-12-01 09:15:10|||||||||1000
1638350130000|2021-12-01 09:15:30|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|5451
1638350190000|2021-12-01 09:16:30|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|32514
1638350200000|2021-12-01 09:16:40|262.2||262.2||262.2||262.2||102
1638350220000|2021-12-01 09:17:00|||||||||2334
1638350230000|2021-12-01 09:17:10|262.3||262.3||262.3||262.3||0
1638350260000|2021-12-01 09:17:40||262.2||262.2||262.2||262.2|126
1638350270000|2021-12-01 09:17:50||262.1||262.1||262.1||262.1|4026
1638350280000|2021-12-01 09:18:00||262.2||262.2||262.2||262.2|0
1638350320000|2021-12-01 09:18:40||262.1||262.1||262.1||262.1|2410
1638350340000|2021-12-01 09:19:00|262.2|262|262.2|262|262.2|262|262.1|262|4058
1638350390000|2021-12-01 09:19:50|262.1||262.1||262.1||262.1||1800
1638350420000|2021-12-01 09:20:20|||||||||3338
1638350480000|2021-12-01 09:21:20|262|261.9|262|261.9|262|261.9|262|261.9|798
1638350520000|2021-12-01 09:22:00|||||||||2589
1638350540000|2021-12-01 09:22:20|261.9|261.8|262|261.9|262|261.9|261.9|261.8|4678
1638350590000|2021-12-01 09:23:10|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|5830
1638350610000|2021-12-01 09:23:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|527
1638350620000|2021-12-01 09:23:40|||||||||5025
1638350670000|2021-12-01 09:24:30||261.5||261.5||261.6||261.5|7993
1638350720000|2021-12-01 09:25:20||261.6||261.6||261.6||261.6|0
1638350740000|2021-12-01 09:25:40||261.5||261.5||261.5||261.5|0
1638350760000|2021-12-01 09:26:00|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|3408
1638350780000|2021-12-01 09:26:20|261.5||261.6||261.6||261.5||1890
1638350800000|2021-12-01 09:26:40|261.5|261.3|261.2|261.1|261.5|261.3|261.1|261|33818
1638350820000|2021-12-01 09:27:00|||||||||2901
1638350830000|2021-12-01 09:27:10|261.1|261|261|260.9|261.1|261.1|260.9|260.7|152781
1638350890000|2021-12-01 09:28:10|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|7860
1638350910000|2021-12-01 09:28:30|260.8||260.8||260.8||260.8||0
1638350920000|2021-12-01 09:28:40|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|31517
1638350930000|2021-12-01 09:28:50||260.6||260.5||260.6||260.5|5500
1638350960000|2021-12-01 09:29:20|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.6|1566
1638351020000|2021-12-01 09:30:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4494
1638351040000|2021-12-01 09:30:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|39996
1638351060000|2021-12-01 09:31:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|21025
1638351070000|2021-12-01 09:31:10|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|16458
1638351100000|2021-12-01 09:31:40|261||261||261||261||3206
1638351110000|2021-12-01 09:31:50|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1638351120000|2021-12-01 09:32:00|261||261||261||261||0
1638351140000|2021-12-01 09:32:20|261.1|261|261.1|261|261.1|261|261.1|261|4179
1638351150000|2021-12-01 09:32:30|261|260.9|261|260.9|261|260.9|261|260.9|12293
1638351160000|2021-12-01 09:32:40|261.1|261|261.1|261|261.1|261|261|261|3558
1638351180000|2021-12-01 09:33:00|261.2|261.1|261.1|261|261.3|261.2|261.1|261|65543
1638351190000|2021-12-01 09:33:10|261.2||261.2||261.2||261.2||0
1638351220000|2021-12-01 09:33:40|261.1||261.2||261.2||261.1||1609
1638351240000|2021-12-01 09:34:00||261.1||261.1||261.1||261.1|0
1638351250000|2021-12-01 09:34:10|||||||||1149
1638351270000|2021-12-01 09:34:30|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|21360
1638351290000|2021-12-01 09:34:50|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|17913
1638351300000|2021-12-01 09:35:00|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|44648
1638351380000|2021-12-01 09:36:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|7530
1638351390000|2021-12-01 09:36:30|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|11882
1638351420000|2021-12-01 09:37:00|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|21814
1638351430000|2021-12-01 09:37:10||261.3||261.3||261.3||261.3|0
1638351440000|2021-12-01 09:37:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|12100
1638351450000|2021-12-01 09:37:30|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|95035
1638351470000|2021-12-01 09:37:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1455
1638351480000|2021-12-01 09:38:00|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|1559
1638351490000|2021-12-01 09:38:10|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|19165
1638351500000|2021-12-01 09:38:20|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|27154
1638351570000|2021-12-01 09:39:30|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|20302
1638351580000|2021-12-01 09:39:40|||||||||400
1638351610000|2021-12-01 09:40:10||261.4||261.4||261.5||261.4|1384
1638351620000|2021-12-01 09:40:20|261.5||261.5||261.5||261.5||0
1638351670000|2021-12-01 09:41:10|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|7749
1638351720000|2021-12-01 09:42:00|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.4|3030
1638351760000|2021-12-01 09:42:40|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|24124
1638351770000|2021-12-01 09:42:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3542
1638351780000|2021-12-01 09:43:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2887
1638351790000|2021-12-01 09:43:10|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|15040
1638351800000|2021-12-01 09:43:20|261.5|261.5|261.5|261.4|261.5|261.5|261.5|261.4|5881
1638351820000|2021-12-01 09:43:40||261.3||261.3||261.3||261.3|4030
1638351840000|2021-12-01 09:44:00||261.4||261.4||261.4||261.4|0
1638351850000|2021-12-01 09:44:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|10389
1638351860000|2021-12-01 09:44:20||261.4||261.4||261.4||261.4|4899
1638351870000|2021-12-01 09:44:30||261.5||261.5||261.5||261.5|0
1638351890000|2021-12-01 09:44:50|||||||||900
1638351910000|2021-12-01 09:45:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|11173
1638351920000|2021-12-01 09:45:20||261.3||261.4||261.4||261.3|5235
1638351950000|2021-12-01 09:45:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6261
1638351960000|2021-12-01 09:46:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3976
1638351970000|2021-12-01 09:46:10|||||||||1148
1638352010000|2021-12-01 09:46:50|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|11072
1638352020000|2021-12-01 09:47:00|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.4|500
1638352050000|2021-12-01 09:47:30|261.6||261.6||261.6||261.6||5454
1638352070000|2021-12-01 09:47:50|261.7|261.5|261.7|261.6|261.7|261.6|261.7|261.5|18802
1638352080000|2021-12-01 09:48:00|261.8||261.7||261.8||261.7||27688
1638352090000|2021-12-01 09:48:10||261.5||261.5||261.5||261.5|8336
1638352100000|2021-12-01 09:48:20||261.6||261.6||261.6||261.6|0
1638352130000|2021-12-01 09:48:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2443
1638352160000|2021-12-01 09:49:20|||||||||5059
1638352180000|2021-12-01 09:49:40|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|20304
1638352240000|2021-12-01 09:50:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5678
1638352250000|2021-12-01 09:50:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1410
1638352260000|2021-12-01 09:51:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|0
1638352310000|2021-12-01 09:51:50||261.1||261.1||261.1||261.1|2009
1638352320000|2021-12-01 09:52:00||261.2||261.2||261.2||261.2|0
1638352380000|2021-12-01 09:53:00|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|10647
1638352420000|2021-12-01 09:53:40|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|5278
1638352440000|2021-12-01 09:54:00|261.3|261.2|261.1|261|261.3|261.2|261.1|261|22491
1638352470000|2021-12-01 09:54:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1036
1638352480000|2021-12-01 09:54:40|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|11268
1638352520000|2021-12-01 09:55:20|261.1|261|261.1|261|261.1|261|261.1|261|80
1638352560000|2021-12-01 09:56:00|261|260.9|261|260.9|261|260.9|261|260.9|4087
1638352580000|2021-12-01 09:56:20|||||||||1500
1638352600000|2021-12-01 09:56:40|260.9|260.8|261|260.9|261|260.9|260.9|260.8|13484
1638352620000|2021-12-01 09:57:00|260.9|260.8|261|260.8|261|260.8|260.9|260.8|14984
1638352630000|2021-12-01 09:57:10|261.1|260.9|261.1|261|261.1|261|261|260.9|17990
1638352640000|2021-12-01 09:57:20|261.2||261.1||261.2||261.1||2733
1638352650000|2021-12-01 09:57:30|261.2||261.2||261.2||261.2||497
1638352680000|2021-12-01 09:58:00|261.1|261.1|261.2|261|261.2|261.1|261.1|261|7562
1638352710000|2021-12-01 09:58:30||261.1||261.1||261.1||261.1|0
1638352720000|2021-12-01 09:58:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|16941
1638352760000|2021-12-01 09:59:20||261.2||261.2||261.2||261.2|0
1638352770000|2021-12-01 09:59:30|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|8845
1638352800000|2021-12-01 10:00:00|261.2|261.1|261.2|261.1|261.2|261.2|261.2|261.1|12698
1638352810000|2021-12-01 10:00:10|||||||||7
1638352820000|2021-12-01 10:00:20|261.1|261|261|260.9|261.1|261|261|260.9|3318
1638352830000|2021-12-01 10:00:30|261.1||261.1||261.1||261.1||0
1638352840000|2021-12-01 10:00:40|261|261|261.1|261|261.1|261|261|261|0
1638352850000|2021-12-01 10:00:50|261|260.9|261|260.9|261.1|260.9|261|260.9|3585
1638352910000|2021-12-01 10:01:50||260.8||260.8||260.8||260.8|0
1638352920000|2021-12-01 10:02:00|260.9||260.9||261||260.9||2611
1638352930000|2021-12-01 10:02:10|261|260.9|261|260.8|261|260.9|261|260.8|673
1638352940000|2021-12-01 10:02:20|260.9||260.9||260.9||260.9||0
1638353000000|2021-12-01 10:03:20|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|4667
1638353020000|2021-12-01 10:03:40|260.8|260.6|260.8|260.7|260.9|260.7|260.8|260.6|3349
1638353050000|2021-12-01 10:04:10||260.6||260.7||260.7||260.6|0
1638353070000|2021-12-01 10:04:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4829
1638353090000|2021-12-01 10:04:50|261|260.9|261|260.9|261|260.9|260.9|260.8|13403
1638353110000|2021-12-01 10:05:10|261.1|261|261.1|261|261.1|261|261.1|261|3533
1638353160000|2021-12-01 10:06:00|261|260.9|261|260.9|261.1|260.9|261|260.9|785
1638353170000|2021-12-01 10:06:10|260.9|260.8|261|260.8|261|260.8|260.9|260.8|9896
1638353240000|2021-12-01 10:07:20|260.9|260.9|260.9|260.8|260.9|260.9|260.9|260.8|17149
1638353250000|2021-12-01 10:07:30|261|260.9|261|260.9|261|260.9|261|260.9|8355
1638353270000|2021-12-01 10:07:50|260.9|260.8|261|260.8|261|260.8|260.9|260.8|7832
1638353280000|2021-12-01 10:08:00||260.9||260.9||260.9||260.9|0
1638353290000|2021-12-01 10:08:10||260.8||260.8||260.8||260.8|0
1638353300000|2021-12-01 10:08:20|260.9||261||261||260.9||0
1638353330000|2021-12-01 10:08:50|260.9||260.9||260.9||260.9||0
1638353380000|2021-12-01 10:09:40|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|3986
1638353400000|2021-12-01 10:10:00|260.7||260.7||260.7||260.7||0
1638353430000|2021-12-01 10:10:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3442
1638353520000|2021-12-01 10:12:00|260.5|260.4|260.7|260.6|260.7|260.6|260.5|260.4|22063
1638353530000|2021-12-01 10:12:10|260.8||260.7||260.8||260.7||0
1638353550000|2021-12-01 10:12:30|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|2500
1638353560000|2021-12-01 10:12:40|260.6||260.7||260.7||260.6||0
1638353570000|2021-12-01 10:12:50||260.6||260.6||260.6||260.6|0
1638353600000|2021-12-01 10:13:20||260.5||260.5||260.6||260.5|7153
1638353610000|2021-12-01 10:13:30|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.6|14
1638353620000|2021-12-01 10:13:40|||||||||2110
1638353640000|2021-12-01 10:14:00|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|4879
1638353650000|2021-12-01 10:14:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|5926
1638353660000|2021-12-01 10:14:20||260.7||260.7||260.7||260.7|10048
1638353680000|2021-12-01 10:14:40||260.8||260.8||260.8||260.8|0
1638353690000|2021-12-01 10:14:50|261|260.9|261.1|260.9|261.1|260.9|261|260.9|18648
1638353700000|2021-12-01 10:15:00|261||261||261.1||261||0
1638353710000|2021-12-01 10:15:10|261.1||261||261.1||261||399
1638353720000|2021-12-01 10:15:20|260.9|260.8|261|260.9|261|260.9|260.9|260.8|15035
1638353770000|2021-12-01 10:16:10|261.1|261|261.1|260.9|261.1|261|261|260.9|5651
1638353780000|2021-12-01 10:16:20||261||261||261||261|0
1638353820000|2021-12-01 10:17:00||260.9||260.9||261||260.9|12826
1638353830000|2021-12-01 10:17:10|261||261||261||261||0
1638353860000|2021-12-01 10:17:40|261.1|261|261.1|261|261.1|261|261.1|261|5542
1638353880000|2021-12-01 10:18:00|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|5837
1638353930000|2021-12-01 10:18:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6050
1638354020000|2021-12-01 10:20:20|261.2|261.1|261.3|261.2|261.4|261.3|261.2|261.1|42897
1638354040000|2021-12-01 10:20:40|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|15929
1638354050000|2021-12-01 10:20:50|261.6|261.4|261.6|261.5|261.6|261.5|261.5|261.4|11892
1638354070000|2021-12-01 10:21:10||261.4||261.4||261.4||261.4|0
1638354110000|2021-12-01 10:21:50|261.7|261.5|261.7|261.6|261.7|261.6|261.7|261.5|12501
1638354160000|2021-12-01 10:22:40|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.7|6363
1638354170000|2021-12-01 10:22:50|261.9|261.8|262|261.8|262|261.9|261.9|261.8|22120
1638354180000|2021-12-01 10:23:00||261.9||261.9||261.9||261.9|2733
1638354190000|2021-12-01 10:23:10|261.9|261.8|261.9|261.8|262|261.9|261.9|261.8|16800
1638354210000|2021-12-01 10:23:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4221
1638354220000|2021-12-01 10:23:40|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|8965
1638354230000|2021-12-01 10:23:50|261.7||261.8||261.8||261.7||0
1638354250000|2021-12-01 10:24:10||261.7||261.7||261.7||261.7|0
1638354260000|2021-12-01 10:24:20|||||||||1636
1638354300000|2021-12-01 10:25:00|261.9|261.8|262|261.9|262|261.9|261.9|261.8|7526
1638354390000|2021-12-01 10:26:30|262.1|262|262.2|262.1|262.2|262.1|262|262|19350
1638354410000|2021-12-01 10:26:50|||||||||2364
1638354460000|2021-12-01 10:27:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|14026
1638354470000|2021-12-01 10:27:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|2903
1638354510000|2021-12-01 10:28:30|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|787
1638354530000|2021-12-01 10:28:50|||||||||3875
1638354560000|2021-12-01 10:29:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|759
1638354590000|2021-12-01 10:29:50|262.4|262.3|262.5|262.3|262.6|262.5|262.4|262.3|88600
1638354600000|2021-12-01 10:30:00||262.4||262.4||262.4||262.3|29
1638354620000|2021-12-01 10:30:20|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|16475
1638354630000|2021-12-01 10:30:30|||||||||1301
1638354650000|2021-12-01 10:30:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2361
1638354660000|2021-12-01 10:31:00|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|8796
1638354670000|2021-12-01 10:31:10|262.5|262.3|262.5|262.4|262.5|262.4|262.5|262.3|31747
1638354700000|2021-12-01 10:31:40|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|8893
1638354710000|2021-12-01 10:31:50|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|5505
1638354740000|2021-12-01 10:32:20|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|626
1638354750000|2021-12-01 10:32:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1587
1638354770000|2021-12-01 10:32:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1848
1638354780000|2021-12-01 10:33:00||262.1||262.1||262.1||262.1|0
1638354800000|2021-12-01 10:33:20||262.2||262.1||262.2||262.1|0
1638354810000|2021-12-01 10:33:30||262.2||262.1||262.2||262.1|0
1638354830000|2021-12-01 10:33:50||262.2||262.2||262.2||262.2|0
1638354840000|2021-12-01 10:34:00|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|0
1638354860000|2021-12-01 10:34:20||262.1||262.1||262.1||262.1|7353
1638354900000|2021-12-01 10:35:00||262.2||262.2||262.2||262.2|0
1638354920000|2021-12-01 10:35:20||262.1||262.2||262.2||262.1|2664
1638354950000|2021-12-01 10:35:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|12484
1638355010000|2021-12-01 10:36:50|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|5208
1638355020000|2021-12-01 10:37:00|262.5|262.5|262.4|262.3|262.6|262.5|262.4|262.3|20590
1638355030000|2021-12-01 10:37:10|262.5||262.4||262.5||262.4||2556
1638355040000|2021-12-01 10:37:20|262.5||262.5||262.5||262.5||2679
1638355050000|2021-12-01 10:37:30|262.4||262.5||262.5||262.4||0
1638355070000|2021-12-01 10:37:50|262.4||262.4||262.4||262.4||0
1638355120000|2021-12-01 10:38:40||262.2||262.3||262.3||262.2|13701
1638355220000|2021-12-01 10:40:20|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|12541
1638355240000|2021-12-01 10:40:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|13238
1638355260000|2021-12-01 10:41:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|10459
1638355350000|2021-12-01 10:42:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|6440
1638355370000|2021-12-01 10:42:50|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|14224
1638355420000|2021-12-01 10:43:40|262.6||262.6||262.6||262.6||0
1638355430000|2021-12-01 10:43:50|||||||||966
1638355490000|2021-12-01 10:44:50|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|5706
1638355500000|2021-12-01 10:45:00||262.6||262.6||262.6||262.6|0
1638355520000|2021-12-01 10:45:20|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|28668
1638355530000|2021-12-01 10:45:30|262.8|262.5|262.8|262.6|262.8|262.6|262.8|262.5|5792
1638355550000|2021-12-01 10:45:50||262.7||262.7||262.7||262.7|0
1638355590000|2021-12-01 10:46:30|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|6961
1638355600000|2021-12-01 10:46:40|262.7||262.7||262.8||262.7||3000
1638355620000|2021-12-01 10:47:00|||||||||1293
1638355630000|2021-12-01 10:47:10|||||||||1000
1638355720000|2021-12-01 10:48:40|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|7139
1638355780000|2021-12-01 10:49:40|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|6142
1638355790000|2021-12-01 10:49:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|8028
1638355820000|2021-12-01 10:50:20||262.5||262.5||262.5||262.5|3737
1638355840000|2021-12-01 10:50:40|262.6||262.6||262.6||262.6||0
1638355870000|2021-12-01 10:51:10|||||||||3040
1638355920000|2021-12-01 10:52:00|||||||||4683
1638355980000|2021-12-01 10:53:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|21513
1638355990000|2021-12-01 10:53:10|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|7330
1638356000000|2021-12-01 10:53:20|262.6||262.6||262.6||262.6||0
1638356010000|2021-12-01 10:53:30|262.5|262.4|262.7|262.6|262.7|262.6|262.5|262.4|10879
1638356050000|2021-12-01 10:54:10||262.5||262.5||262.5||262.5|5474
1638356060000|2021-12-01 10:54:20|262.6||262.6||262.6||262.6||0
1638356120000|2021-12-01 10:55:20||262.4||262.5||262.5||262.4|2926
1638356140000|2021-12-01 10:55:40|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|2905
1638356160000|2021-12-01 10:56:00|262.8||262.7||262.8||262.7||0
1638356190000|2021-12-01 10:56:30|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|1327
1638356240000|2021-12-01 10:57:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2906
1638356280000|2021-12-01 10:58:00|||||||||1289
1638356350000|2021-12-01 10:59:10|||||||||570
1638356460000|2021-12-01 11:01:00|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|20188
1638356510000|2021-12-01 11:01:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|7221
1638356540000|2021-12-01 11:02:20||262.5||262.6||262.6||262.5|3876
1638356550000|2021-12-01 11:02:30|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|11703
1638356570000|2021-12-01 11:02:50||262.7||262.7||262.7||262.7|0
1638356640000|2021-12-01 11:04:00|||||||||1142
1638356680000|2021-12-01 11:04:40|||||||||2915
1638356750000|2021-12-01 11:05:50|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|13372
1638356780000|2021-12-01 11:06:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3671
1638356790000|2021-12-01 11:06:30||262.5||262.5||262.5||262.5|7580
1638356810000|2021-12-01 11:06:50||262.6||262.6||262.6||262.5|3297
1638356820000|2021-12-01 11:07:00||262.5||262.6||262.6||262.5|965
1638356850000|2021-12-01 11:07:30|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|5008
1638356890000|2021-12-01 11:08:10||262.6||262.6||262.6||262.6|5000
1638356910000|2021-12-01 11:08:30||262.5||262.6||262.6||262.5|7119
1638356940000|2021-12-01 11:09:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6245
1638356980000|2021-12-01 11:09:40|||||||||2815
1638357010000|2021-12-01 11:10:10|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|19735
1638357030000|2021-12-01 11:10:30|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|4804
1638357050000|2021-12-01 11:10:50||262.5||262.5||262.5||262.5|0
1638357080000|2021-12-01 11:11:20|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|13292
1638357090000|2021-12-01 11:11:30||262.4||262.4||262.4||262.4|2566
1638357180000|2021-12-01 11:13:00|262.5||262.5||262.5||262.5||0
1638357280000|2021-12-01 11:14:40||262.3||262.4||262.4||262.3|10601
1638357330000|2021-12-01 11:15:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4276
1638357340000|2021-12-01 11:15:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|4651
1638357350000|2021-12-01 11:15:50|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|21730
1638357360000|2021-12-01 11:16:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6142
1638357420000|2021-12-01 11:17:00||262.4||262.5||262.5||262.4|12686
1638357530000|2021-12-01 11:18:50|||||||||1034
1638357650000|2021-12-01 11:20:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3472
1638357660000|2021-12-01 11:21:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|8884
1638357670000|2021-12-01 11:21:10|262.7||262.7||262.7||262.7||0
1638357680000|2021-12-01 11:21:20|262.6||262.6||262.6||262.6||0
1638357720000|2021-12-01 11:22:00|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|5832
1638357820000|2021-12-01 11:23:40|||||||||3522
1638357910000|2021-12-01 11:25:10|||||||||500
1638357990000|2021-12-01 11:26:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|7755
1638358020000|2021-12-01 11:27:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|7431
1638358030000|2021-12-01 11:27:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1774
1638358170000|2021-12-01 11:29:30|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|2716
1638358180000|2021-12-01 11:29:40|262.5||262.5||262.5||262.5||0
1638358220000|2021-12-01 11:30:20||262.3||262.4||262.4||262.3|11946
1638358240000|2021-12-01 11:30:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3142
1638358250000|2021-12-01 11:30:50|||||||||1400
1638358270000|2021-12-01 11:31:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|9290
1638358370000|2021-12-01 11:32:50|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|9897
1638358430000|2021-12-01 11:33:50|262.5||262.4||262.5||262.4||12189
1638358440000|2021-12-01 11:34:00|262.5||262.5||262.5||262.4||1357
1638358520000|2021-12-01 11:35:20|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|13530
1638358540000|2021-12-01 11:35:40|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.4|25438
1638358560000|2021-12-01 11:36:00|||||||||69
1638358590000|2021-12-01 11:36:30|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|11620
1638358610000|2021-12-01 11:36:50|||||||||450
1638358620000|2021-12-01 11:37:00|262.5||262.5||262.5||262.5||1825
1638358720000|2021-12-01 11:38:40|||||||||1866
1638358740000|2021-12-01 11:39:00|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|8098
1638358750000|2021-12-01 11:39:10||262.3||262.3||262.4||262.3|9028
1638358820000|2021-12-01 11:40:20||262.4||262.4||262.4||262.4|0
1638358890000|2021-12-01 11:41:30|||||||||1155
1638358920000|2021-12-01 11:42:00|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|37280
1638358930000|2021-12-01 11:42:10|262.8|262.6|262.8|262.7|262.8|262.7|262.8|262.6|19498
1638358940000|2021-12-01 11:42:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7677
1638358950000|2021-12-01 11:42:30|263|262.9|263.1|263|263.1|263|263|262.9|63148
1638358970000|2021-12-01 11:42:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|2111
1638359000000|2021-12-01 11:43:20|263.1|263|263.1|263|263.1|263|263.1|263|2283
1638359190000|2021-12-01 11:46:30|263|262.9|263|262.9|263|262.9|263|262.9|9396
1638359340000|2021-12-01 11:49:00|263.1|263|263.2|263.1|263.2|263.1|263.1|263|26190
1638359400000|2021-12-01 11:50:00|263.1|263|263.1|263|263.2|263.1|263.1|263|31118
1638359460000|2021-12-01 11:51:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|761
1638359580000|2021-12-01 11:53:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|12306
1638359650000|2021-12-01 11:54:10|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|16236
1638359720000|2021-12-01 11:55:20|||||||||3408
1638359820000|2021-12-01 11:57:00|||||||||2511
1638359920000|2021-12-01 11:58:40|||||||||2540
1638359950000|2021-12-01 11:59:10|||||||||8577
1638360030000|2021-12-01 12:00:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|15810
1638360130000|2021-12-01 12:02:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2021
1638360180000|2021-12-01 12:03:00||263.3||263.4||263.4||263.3|31977
1638360220000|2021-12-01 12:03:40|||||||||3018
1638360250000|2021-12-01 12:04:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|9794
1638360360000|2021-12-01 12:06:00|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|9203
1638360400000|2021-12-01 12:06:40||263.2||263.2||263.3||263.2|2671
1638360410000|2021-12-01 12:06:50|263.3||263.3||263.3||263.3||0
1638360420000|2021-12-01 12:07:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7094
1638360430000|2021-12-01 12:07:10|263.3|263.2|263.3|263.2|263.3|263.3|263.3|263.2|10419
1638360470000|2021-12-01 12:07:50|||||||||900
1638360490000|2021-12-01 12:08:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6068
1638360500000|2021-12-01 12:08:20|263.3||263.3||263.3||263.3||0
1638360510000|2021-12-01 12:08:30|263.2||263.2||263.2||263.2||2704
1638360520000|2021-12-01 12:08:40|263.3||263.2||263.3||263.2||3299
1638360550000|2021-12-01 12:09:10|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|5167
1638360560000|2021-12-01 12:09:20|263.2||263.3||263.3||263.2||0
1638360570000|2021-12-01 12:09:30|263.2||263.2||263.3||263.2||0
1638360620000|2021-12-01 12:10:20|||||||||2270
1638360640000|2021-12-01 12:10:40|263.1|263|263.1|263|263.1|263.1|263.1|263|1153
1638360660000|2021-12-01 12:11:00||262.9||262.9||262.9||262.9|0
1638360670000|2021-12-01 12:11:10||263||263||263||263|0
1638360690000|2021-12-01 12:11:30||262.9||263||263||262.9|0
1638360700000|2021-12-01 12:11:40||262.9||263||263||262.9|0
1638360710000|2021-12-01 12:11:50||262.9||263||263||262.9|0
1638360750000|2021-12-01 12:12:30|263.2||263.1||263.2||263.1||1708
1638360760000|2021-12-01 12:12:40|||||||||2568
1638360810000|2021-12-01 12:13:30||262.9||263||263||262.9|0
1638360820000|2021-12-01 12:13:40|||||||||2360
1638360860000|2021-12-01 12:14:20|263.2||263.1||263.2||263.1||2918
1638360940000|2021-12-01 12:15:40||262.9||262.9||262.9||262.9|2363
1638360950000|2021-12-01 12:15:50|263||263.1||263.1||263||353
1638361010000|2021-12-01 12:16:50|263||263||263||263||0
1638361020000|2021-12-01 12:17:00|263.1|263|263.1|263|263.1|263|263.1|263|3000
1638361030000|2021-12-01 12:17:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5516
1638361070000|2021-12-01 12:17:50|||||||||3370
1638361090000|2021-12-01 12:18:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|11936
1638361120000|2021-12-01 12:18:40|||||||||2535
1638361410000|2021-12-01 12:23:30|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|23783
1638361420000|2021-12-01 12:23:40|263.3||263.3||263.3||263.3||1096
1638361500000|2021-12-01 12:25:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|9440
1638361510000|2021-12-01 12:25:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|626
1638361540000|2021-12-01 12:25:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|14458
1638361560000|2021-12-01 12:26:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|14223
1638361620000|2021-12-01 12:27:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|10893
1638361630000|2021-12-01 12:27:10|||||||||3168
1638361670000|2021-12-01 12:27:50|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|21801
1638361680000|2021-12-01 12:28:00|263.5|263.4|263.5|263.4|263.5|263.5|263.5|263.4|6191
1638361760000|2021-12-01 12:29:20|||||||||35
1638361840000|2021-12-01 12:30:40|263.6||263.5||263.6||263.5||6135
1638361940000|2021-12-01 12:32:20|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|16077
1638361950000|2021-12-01 12:32:30||263.3||263.4||263.4||263.3|10385
1638362010000|2021-12-01 12:33:30|||||||||3019
1638362070000|2021-12-01 12:34:30||263.3||263.4||263.4||263.3|6117
1638362170000|2021-12-01 12:36:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4575
1638362180000|2021-12-01 12:36:20|||||||||2553
1638362250000|2021-12-01 12:37:30|||||||||2806
1638362360000|2021-12-01 12:39:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|27896
1638362410000|2021-12-01 12:40:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|24714
1638362420000|2021-12-01 12:40:20|||||||||1584
1638362440000|2021-12-01 12:40:40|263.6|263.5|263.6|263.5|263.7|263.6|263.6|263.5|35010
1638362450000|2021-12-01 12:40:50|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.6|25438
1638362730000|2021-12-01 12:45:30|263.6|263.5|263.6|263.5|263.6|263.6|263.6|263.5|17957
1638362760000|2021-12-01 12:46:00|||||||||285
1638362860000|2021-12-01 12:47:40|||||||||86
1638363040000|2021-12-01 12:50:40|||||||||223
1638363060000|2021-12-01 12:51:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|15805
1638363120000|2021-12-01 12:52:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|8531
1638363210000|2021-12-01 12:53:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|20846
1638363220000|2021-12-01 12:53:40|263.8||263.7||263.8||263.7||15569
1638363230000|2021-12-01 12:53:50|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.6|9335
1638363260000|2021-12-01 12:54:20|||||||||2000
1638363310000|2021-12-01 12:55:10|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|14000
1638363480000|2021-12-01 12:58:00|263.9||263.8||263.9||263.8||39816
1638363530000|2021-12-01 12:58:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|17300
1638363580000|2021-12-01 12:59:40|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|7617
1638363590000|2021-12-01 12:59:50||263.5||263.6||263.6||263.5|2364
1638363600000|2021-12-01 13:00:00|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|5025
1638363610000|2021-12-01 13:00:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|3802
1638363630000|2021-12-01 13:00:30|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|5901
1638363640000|2021-12-01 13:00:40|263.7||263.7||263.7||263.7||0
1638363700000|2021-12-01 13:01:40|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|7995
1638363720000|2021-12-01 13:02:00|263.6||263.6||263.6||263.6||0
1638363740000|2021-12-01 13:02:20|||||||||4412
1638363980000|2021-12-01 13:06:20|||||||||4309
1638364020000|2021-12-01 13:07:00|||||||||3271
1638364100000|2021-12-01 13:08:20|||||||||156
1638364120000|2021-12-01 13:08:40|||||||||1485
1638364290000|2021-12-01 13:11:30||263.4||263.5||263.5||263.4|23824
1638364320000|2021-12-01 13:12:00|||||||||4877
1638364350000|2021-12-01 13:12:30|||||||||104
1638364420000|2021-12-01 13:13:40|||||||||2827
1638364580000|2021-12-01 13:16:20|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|28028
1638364620000|2021-12-01 13:17:00|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|23346
1638364730000|2021-12-01 13:18:50|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|45143
1638364840000|2021-12-01 13:20:40|263.7|263.6|263.7|263.6|263.8|263.7|263.7|263.6|21519
1638364850000|2021-12-01 13:20:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|502
1638364920000|2021-12-01 13:22:00|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|28684
1638364930000|2021-12-01 13:22:10|263.9||263.8||263.9||263.8||40044
1638364960000|2021-12-01 13:22:40|263.7|263.6|263.6|263.5|263.7|263.6|263.5|263.4|55051
1638364970000|2021-12-01 13:22:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4645
1638365020000|2021-12-01 13:23:40|||||||||2500
1638365080000|2021-12-01 13:24:40|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|16065
1638365140000|2021-12-01 13:25:40|||||||||3688
1638365190000|2021-12-01 13:26:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|14739
1638365220000|2021-12-01 13:27:00|||||||||1095
1638365250000|2021-12-01 13:27:30|||||||||2962
1638365270000|2021-12-01 13:27:50|||||||||4060
1638365340000|2021-12-01 13:29:00|||||||||3184
1638365420000|2021-12-01 13:30:20|||||||||2868
1638365450000|2021-12-01 13:30:50||263.2||263.3||263.3||263.2|15263
1638365460000|2021-12-01 13:31:00|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|77443
1638365470000|2021-12-01 13:31:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|18629
1638365500000|2021-12-01 13:31:40|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|30571
1638365520000|2021-12-01 13:32:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3373
1638365550000|2021-12-01 13:32:30||263.4||263.4||263.5||263.4|12194
1638365560000|2021-12-01 13:32:40|263.5||263.5||263.5||263.5||1096
1638365620000|2021-12-01 13:33:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|11028
1638365680000|2021-12-01 13:34:40|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|13397
1638365710000|2021-12-01 13:35:10|||||||||2234
1638365720000|2021-12-01 13:35:20|||||||||2430
1638365820000|2021-12-01 13:37:00|||||||||2760
1638365880000|2021-12-01 13:38:00|||||||||292
1638365920000|2021-12-01 13:38:40|||||||||2447
1638366020000|2021-12-01 13:40:20|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|79755
1638366030000|2021-12-01 13:40:30|263.7||263.7||263.7||263.7||5781
1638366040000|2021-12-01 13:40:40||263.6||263.6||263.6||263.6|5450
1638366050000|2021-12-01 13:40:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|30150
1638366060000|2021-12-01 13:41:00|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|15213
1638366120000|2021-12-01 13:42:00|||||||||2248
1638366230000|2021-12-01 13:43:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|11579
1638366380000|2021-12-01 13:46:20|||||||||2492
1638366410000|2021-12-01 13:46:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|15457
1638366420000|2021-12-01 13:47:00|||||||||4867
1638366430000|2021-12-01 13:47:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1208
1638366500000|2021-12-01 13:48:20|||||||||200
1638366550000|2021-12-01 13:49:10|||||||||2507
1638366600000|2021-12-01 13:50:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|22466
1638366610000|2021-12-01 13:50:10|263.5|263.4|263.5|263.4|263.6|263.5|263.4|263.3|67946
1638366630000|2021-12-01 13:50:30|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|7994
1638366640000|2021-12-01 13:50:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|594
1638366710000|2021-12-01 13:51:50|263.3|263.2|263.4|263.2|263.4|263.3|263.3|263.2|39523
1638366720000|2021-12-01 13:52:00|263.3||263.3||263.3||263.3||0
1638366730000|2021-12-01 13:52:10|||||||||2529
1638366750000|2021-12-01 13:52:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5070
1638366830000|2021-12-01 13:53:50|263.1|263|263.1|263|263.1|263|263.1|262.9|22418
1638366900000|2021-12-01 13:55:00|||||||||5000
1638366950000|2021-12-01 13:55:50|||||||||2173
1638367020000|2021-12-01 13:57:00|||||||||2391
1638367050000|2021-12-01 13:57:30|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|36388
1638367060000|2021-12-01 13:57:40|263.4|263.3|263.4|263.3|263.5|263.4|263.4|263.3|74098
1638367100000|2021-12-01 13:58:20|263.3|263.2|263.3|263.2|263.3|263.3|263.3|263.2|11872
1638367120000|2021-12-01 13:58:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|8559
1638367200000|2021-12-01 14:00:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|9210
1638367210000|2021-12-01 14:00:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7657
1638367220000|2021-12-01 14:00:20||263||263||263||263|2766
1638367260000|2021-12-01 14:01:00|263.1||263.1||263.1||263.1||0
1638367330000|2021-12-01 14:02:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5042
1638367340000|2021-12-01 14:02:20||263||263||263||263|0
1638367470000|2021-12-01 14:04:30|263.1||263.1||263.1||263.1||0
1638367500000|2021-12-01 14:05:00|||||||||142
1638367580000|2021-12-01 14:06:20|||||||||357
1638367590000|2021-12-01 14:06:30|||||||||400
1638367600000|2021-12-01 14:06:40|||||||||13878
1638367840000|2021-12-01 14:10:40|263|262.9|263.1|263|263.1|263|263|262.9|47649
1638367850000|2021-12-01 14:10:50|263.2||263.1||263.2||263.1||13868
1638367900000|2021-12-01 14:11:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3732
1638368010000|2021-12-01 14:13:30|263.1|263|263.1|263|263.1|263|263.1|263|17091
1638368020000|2021-12-01 14:13:40|263|262.9|263|262.9|263|263|263|262.9|3920
1638368120000|2021-12-01 14:15:20|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|10726
1638368220000|2021-12-01 14:17:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4456
1638368350000|2021-12-01 14:19:10|262.9|262.8|262.9|262.8|263|262.9|262.9|262.8|43308
1638368460000|2021-12-01 14:21:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|12786
1638368550000|2021-12-01 14:22:30|||||||||4565
1638368620000|2021-12-01 14:23:40|||||||||1000
1638368670000|2021-12-01 14:24:30|||||||||4425
1638368680000|2021-12-01 14:24:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|13063
1638368690000|2021-12-01 14:24:50|||||||||500
1638368790000|2021-12-01 14:26:30|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|25247
1638368800000|2021-12-01 14:26:40|262.7||262.7||262.7||262.7||0
1638368820000|2021-12-01 14:27:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|12258
1638368830000|2021-12-01 14:27:10|||||||||500
1638368890000|2021-12-01 14:28:10|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|9079
1638368900000|2021-12-01 14:28:20|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|9590
1638368920000|2021-12-01 14:28:40|262.7|262.6|262.6|262.5|262.8|262.6|262.6|262.5|461
1638368940000|2021-12-01 14:29:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|1444
1638369000000|2021-12-01 14:30:00|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|23019
1638369020000|2021-12-01 14:30:20|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|8998
1638369030000|2021-12-01 14:30:30||262.3||262.4||262.4||262.3|0
1638369120000|2021-12-01 14:32:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8188
1638369140000|2021-12-01 14:32:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|25630
1638369150000|2021-12-01 14:32:30|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|21432
1638369160000|2021-12-01 14:32:40|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|15284
1638369220000|2021-12-01 14:33:40|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|18450
1638369270000|2021-12-01 14:34:30|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|16050
1638369280000|2021-12-01 14:34:40|262.7|262.7|262.7|262.6|262.7|262.7|262.7|262.6|4797
1638369320000|2021-12-01 14:35:20|||||||||1967
1638369360000|2021-12-01 14:36:00|||||||||250
1638369460000|2021-12-01 14:37:40|||||||||2413
1638369510000|2021-12-01 14:38:30|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|21378
1638369520000|2021-12-01 14:38:40|262.6||262.6||262.6||262.6||0
1638369530000|2021-12-01 14:38:50|||||||||2589
1638369550000|2021-12-01 14:39:10|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|22427
1638369560000|2021-12-01 14:39:20||262.6||262.7||262.7||262.6|0
1638369590000|2021-12-01 14:39:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4160
1638369620000|2021-12-01 14:40:20|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|11288
1638369630000|2021-12-01 14:40:30|262.7||262.7||262.7||262.7||0
1638369640000|2021-12-01 14:40:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|11522
1638369660000|2021-12-01 14:41:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|15467
1638369730000|2021-12-01 14:42:10|||||||||96
1638369770000|2021-12-01 14:42:50|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|14642
1638369780000|2021-12-01 14:43:00|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|8383
1638369830000|2021-12-01 14:43:50|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|34274
1638369840000|2021-12-01 14:44:00||262.5||262.5||262.5||262.5|0
1638369850000|2021-12-01 14:44:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|9649
1638369870000|2021-12-01 14:44:30|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|26159
1638369920000|2021-12-01 14:45:20|262.4|262.2|262.1|262|262.4|262.2|262.1|262|21988
1638369930000|2021-12-01 14:45:30|262.2|262.1|262.2|262.1|262.3|262.1|262.1|262|15070
1638369960000|2021-12-01 14:46:00|262.1|262|262.2|262.1|262.2|262.1|262.1|262|12729
1638370050000|2021-12-01 14:47:30|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|11338
1638370060000|2021-12-01 14:47:40|||||||||2328
1638370070000|2021-12-01 14:47:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3837
1638370080000|2021-12-01 14:48:00|||||||||414
1638370090000|2021-12-01 14:48:10|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|5312
1638370100000|2021-12-01 14:48:20|262.6||262.5||262.6||262.5||12307
1638370120000|2021-12-01 14:48:40|||||||||1143
1638370140000|2021-12-01 14:49:00|||||||||2630
1638370180000|2021-12-01 14:49:40|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.2|35518
1638370200000|2021-12-01 14:50:00|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.3|55200
1638370220000|2021-12-01 14:50:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|7313
1638370230000|2021-12-01 14:50:30|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.2|2080
1638370240000|2021-12-01 14:50:40||262.2||262.2||262.2||262.2|0
1638370260000|2021-12-01 14:51:00||262.3||262.3||262.3||262.2|0
1638370270000|2021-12-01 14:51:10||262.2||262.2||262.2||262.2|0
1638370290000|2021-12-01 14:51:30|262.3|262.1|262.3|262.2|262.4|262.2|262.2|262.1|13271
1638370300000|2021-12-01 14:51:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4603
1638370320000|2021-12-01 14:52:00|262.3|262.2|262.3|262.2|262.4|262.3|262.3|262.2|6788
1638370430000|2021-12-01 14:53:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|18936
1638370440000|2021-12-01 14:54:00|||||||||1059
1638370510000|2021-12-01 14:55:10|262.1|262|262.2|262.1|262.2|262.1|262.1|262|49065
1638370550000|2021-12-01 14:55:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|15825
1638370560000|2021-12-01 14:56:00|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|42
1638370570000|2021-12-01 14:56:10|262.2||262.3||262.3||262.2||0
1638370580000|2021-12-01 14:56:20|262.2||262.2||262.3||262.2||2753
1638370590000|2021-12-01 14:56:30|262.1|262|262.2|262|262.2|262.1|262.1|262|18647
1638370600000|2021-12-01 14:56:40||262.1||262.1||262.1||262.1|0
1638370640000|2021-12-01 14:57:20|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.1|41138
1638370690000|2021-12-01 14:58:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|15807
1638370730000|2021-12-01 14:58:50||262||262||262.1||262|6288
1638370750000|2021-12-01 14:59:10|||||||||601
1638370760000|2021-12-01 14:59:20||262.1||262.1||262.1||262.1|0
1638370790000|2021-12-01 14:59:50||262||262.1||262.1||262|2500
1638370800000|2021-12-01 15:00:00|262.1|262|262|261.8|262.1|262.1|262|261.8|7926
1638370810000|2021-12-01 15:00:10|262.1|261.9|262.1|261.9|262.1|261.9|262|261.9|8927
1638370820000|2021-12-01 15:00:20|262||262||262||262||0
1638370840000|2021-12-01 15:00:40||261.8||261.9||261.9||261.8|3939
1638370870000|2021-12-01 15:01:10|||||||||1257
1638370930000|2021-12-01 15:02:10|262.1|262|262.2|262.1|262.2|262.1|262.1|262|18482
1638370960000|2021-12-01 15:02:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6312
1638370970000|2021-12-01 15:02:50||262.1||262.1||262.1||262.1|0
1638370980000|2021-12-01 15:03:00|262.2||262.3||262.3||262.2||3897
1638371000000|2021-12-01 15:03:20|262.2||262.2||262.2||262.2||0
1638371030000|2021-12-01 15:03:50||262||262.1||262.1||262|2378
1638371050000|2021-12-01 15:04:10|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|8660
1638371060000|2021-12-01 15:04:20||262.2||262.2||262.2||262.2|0
1638371070000|2021-12-01 15:04:30||262.1||262.1||262.1||262.1|0
1638371090000|2021-12-01 15:04:50|262.2||262.2||262.2||262.2||0
1638371100000|2021-12-01 15:05:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2500
1638371120000|2021-12-01 15:05:20|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|13189
1638371130000|2021-12-01 15:05:30|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.2|11806
1638371150000|2021-12-01 15:05:50||262.2||262.3||262.3||262.2|1714
1638371180000|2021-12-01 15:06:20||262.2||262.3||262.3||262.2|4672
1638371190000|2021-12-01 15:06:30|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|3261
1638371210000|2021-12-01 15:06:50|262.3|262.2|262.3|262.2|262.3|262.3|262.3|262.2|3500
1638371230000|2021-12-01 15:07:10|||||||||2496
1638371330000|2021-12-01 15:08:50|262.2|262.1|262.1|262|262.2|262.1|262.1|262|7584
1638371350000|2021-12-01 15:09:10|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|15114
1638371360000|2021-12-01 15:09:20|||||||||200
1638371370000|2021-12-01 15:09:30||262||262.1||262.1||262|0
1638371380000|2021-12-01 15:09:40|||||||||150
1638371420000|2021-12-01 15:10:20|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|8200
1638371530000|2021-12-01 15:12:10|||||||||3160
1638371600000|2021-12-01 15:13:20|262.1|262|262.1|262|262.1|262|262|261.9|15511
1638371620000|2021-12-01 15:13:40|262.2|262.1|262.1|262|262.2|262.1|262.1|262|1526
1638371630000|2021-12-01 15:13:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|10449
1638371640000|2021-12-01 15:14:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|0
1638371670000|2021-12-01 15:14:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1064
1638371680000|2021-12-01 15:14:40|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|17884
1638371690000|2021-12-01 15:14:50||262.3||262.3||262.3||262.3|0
1638371730000|2021-12-01 15:15:30|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|3380
1638371780000|2021-12-01 15:16:20|||||||||600
1638371790000|2021-12-01 15:16:30|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|3211
1638371820000|2021-12-01 15:17:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5781
1638371830000|2021-12-01 15:17:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|11045
1638371980000|2021-12-01 15:19:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|12158
1638371990000|2021-12-01 15:19:50|||||||||726
1638372010000|2021-12-01 15:20:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|6757
1638372030000|2021-12-01 15:20:30|262.5||262.4||262.5||262.4||6462
1638372100000|2021-12-01 15:21:40|262.5||262.4||262.5||262.4||4178
1638372130000|2021-12-01 15:22:10|||||||||4040
1638372140000|2021-12-01 15:22:20||262.2||262.3||262.3||262.2|0
1638372150000|2021-12-01 15:22:30||262.2||262.3||262.3||262.2|0
1638372160000|2021-12-01 15:22:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|9682
1638372170000|2021-12-01 15:22:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|12608
1638372200000|2021-12-01 15:23:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3192
1638372230000|2021-12-01 15:23:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3877
1638372240000|2021-12-01 15:24:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|2886
1638372250000|2021-12-01 15:24:10||262.3||262.3||262.3||262.3|0
1638372260000|2021-12-01 15:24:20||262.4||262.4||262.4||262.4|0
1638372280000|2021-12-01 15:24:40|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|0
1638372290000|2021-12-01 15:24:50||262.2||262.3||262.3||262.2|0
1638372300000|2021-12-01 15:25:00||262.2||262.3||262.3||262.2|0
1638372330000|2021-12-01 15:25:30||262.2||262.2||262.2||262.2|3875
1638372350000|2021-12-01 15:25:50|262.3||262.3||262.3||262.3||100
1638372370000|2021-12-01 15:26:10|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|23688
1638372380000|2021-12-01 15:26:20||262.3||262.3||262.3||262.3|0
1638372390000|2021-12-01 15:26:30||262.2||262.3||262.3||262.2|0
1638372430000|2021-12-01 15:27:10||262.2||262.2||262.2||262.2|3613
1638372460000|2021-12-01 15:27:40|262.3||262.3||262.3||262.3||0
1638372500000|2021-12-01 15:28:20|262.4|262.1|262.5|262.3|262.5|262.4|262.4|262.1|32731
1638372530000|2021-12-01 15:28:50|262.4||262.4||262.4||262.4||0
1638372600000|2021-12-01 15:30:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|2690
1638372710000|2021-12-01 15:31:50|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|23304
1638372730000|2021-12-01 15:32:10|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|5144
1638372770000|2021-12-01 15:32:50|262.6||262.5||262.6||262.5||0
1638372830000|2021-12-01 15:33:50|||||||||3816
1638372890000|2021-12-01 15:34:50|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|5140
1638372900000|2021-12-01 15:35:00|262.4|262.3|262.4|262.2|262.4|262.4|262.4|262.2|32013
1638372910000|2021-12-01 15:35:10|262.3||262.3||262.3||262.3||0
1638372930000|2021-12-01 15:35:30|||||||||4125
1638372950000|2021-12-01 15:35:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|10746
1638372960000|2021-12-01 15:36:00||262.2||262.3||262.3||262.2|0
1638372980000|2021-12-01 15:36:20|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|12263
1638373010000|2021-12-01 15:36:50|262.5||262.5||262.5||262.5||0
1638373020000|2021-12-01 15:37:00|262.4||262.4||262.4||262.4||0
1638373050000|2021-12-01 15:37:30|||||||||3600
1638373100000|2021-12-01 15:38:20|||||||||10293
1638373110000|2021-12-01 15:38:30|262.3|262.2|262.3|262.2|262.4|262.3|262.3|262.2|21172
1638373120000|2021-12-01 15:38:40|||||||||95
1638373140000|2021-12-01 15:39:00|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.3|5531
1638373200000|2021-12-01 15:40:00|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|10764
1638373210000|2021-12-01 15:40:10||262.2||262.2||262.2||262.2|448
1638373220000|2021-12-01 15:40:20||262.3||262.3||262.3||262.3|0
1638373230000|2021-12-01 15:40:30|||||||||2059
1638373400000|2021-12-01 15:43:20|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|14395
1638373500000|2021-12-01 15:45:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5698
1638373510000|2021-12-01 15:45:10|||||||||2013
1638373550000|2021-12-01 15:45:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|11875
1638373620000|2021-12-01 15:47:00|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|27877
1638373650000|2021-12-01 15:47:30|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|17319
1638373660000|2021-12-01 15:47:40|262.4||262.4||262.5||262.4||0
1638373700000|2021-12-01 15:48:20|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|2912
1638373730000|2021-12-01 15:48:50|262.4||262.4||262.4||262.4||0
1638373750000|2021-12-01 15:49:10|||||||||500
1638373760000|2021-12-01 15:49:20|||||||||5261
1638373790000|2021-12-01 15:49:50|||||||||1096
1638373800000|2021-12-01 15:50:00||262.2||262.3||262.3||262.2|19058
1638373830000|2021-12-01 15:50:30|||||||||3026
1638373850000|2021-12-01 15:50:50||262.2||262.3||262.3||262.2|0
1638373880000|2021-12-01 15:51:20|262.5|262.4|262.5|262.3|262.5|262.4|262.4|262.3|22923
1638373890000|2021-12-01 15:51:30|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|2502
1638373900000|2021-12-01 15:51:40|||||||||17
1638373920000|2021-12-01 15:52:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|10638
1638373930000|2021-12-01 15:52:10|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|6826
1638373940000|2021-12-01 15:52:20|262.6||262.6||262.6||262.6||0
1638373960000|2021-12-01 15:52:40|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|5511
1638373980000|2021-12-01 15:53:00||262.4||262.4||262.4||262.4|400
1638373990000|2021-12-01 15:53:10|||||||||2999
1638374030000|2021-12-01 15:53:50|262.6||262.5||262.6||262.5||11996
1638374050000|2021-12-01 15:54:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|5798
1638374150000|2021-12-01 15:55:50|262.5|262.4|262.5|262.4|262.6|262.5|262.5|262.4|17852
1638374170000|2021-12-01 15:56:10|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|3678
1638374180000|2021-12-01 15:56:20|262.4||262.4||262.4||262.4||0
1638374190000|2021-12-01 15:56:30|||||||||3252
1638374200000|2021-12-01 15:56:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|18303
1638374210000|2021-12-01 15:56:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|9684
1638374220000|2021-12-01 15:57:00||262.2||262.2||262.3||262.2|6297
1638374230000|2021-12-01 15:57:10|262.3||262.4||262.4||262.3||2271
1638374280000|2021-12-01 15:58:00||262.3||262.3||262.3||262.3|0
1638374340000|2021-12-01 15:59:00|262.5||262.4||262.5||262.4||11576
1638374410000|2021-12-01 16:00:10|||||||||320
1638374430000|2021-12-01 16:00:30||262.2||262.3||262.3||262.2|6294
1638374510000|2021-12-01 16:01:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|16020
1638374530000|2021-12-01 16:02:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5057
1638374610000|2021-12-01 16:03:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|17838
1638374650000|2021-12-01 16:04:10||262.1||262.2||262.2||262.1|3467
1638374670000|2021-12-01 16:04:30|||||||||300
1638374720000|2021-12-01 16:05:20|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.3|16203
1638374740000|2021-12-01 16:05:40|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|9112
1638374760000|2021-12-01 16:06:00|262.4||262.4||262.4||262.4||0
1638374770000|2021-12-01 16:06:10|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|29992
1638374780000|2021-12-01 16:06:20|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|776
1638374800000|2021-12-01 16:06:40||262.4||262.4||262.4||262.4|0
1638374820000|2021-12-01 16:07:00|||||||||384
1638374830000|2021-12-01 16:07:10|262.6||262.6||262.6||262.5||6901
1638374840000|2021-12-01 16:07:20||262.5||262.5||262.5||262.5|0
1638374910000|2021-12-01 16:08:30|||||||||1200
1638374920000|2021-12-01 16:08:40|||||||||2000
1638374940000|2021-12-01 16:09:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|16484
1638374950000|2021-12-01 16:09:10|||||||||2953
1638374970000|2021-12-01 16:09:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2104
1638374980000|2021-12-01 16:09:40|262.5||262.5||262.5||262.5||381
1638375030000|2021-12-01 16:10:30|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|10122
1638375040000|2021-12-01 16:10:40|262.4||262.4||262.4||262.4||0
1638375050000|2021-12-01 16:10:50|262.5||262.4||262.5||262.4||3
1638375070000|2021-12-01 16:11:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|10814
1638375120000|2021-12-01 16:12:00|||||||||1200
1638375130000|2021-12-01 16:12:10|262.6||262.5||262.6||262.5||8638
1638375150000|2021-12-01 16:12:30||262.3||262.3||262.4||262.3|2153
1638375160000|2021-12-01 16:12:40||262.4||262.3||262.4||262.3|0
1638375170000|2021-12-01 16:12:50|262.4||262.5||262.5||262.4||2500
1638375180000|2021-12-01 16:13:00|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|2500
1638375190000|2021-12-01 16:13:10||262.4||262.4||262.4||262.4|0
1638375210000|2021-12-01 16:13:30|262.6||262.5||262.6||262.5||5114
1638375270000|2021-12-01 16:14:30|||||||||831
1638375300000|2021-12-01 16:15:00|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1638375310000|2021-12-01 16:15:10|262.5|262.3|262.5|262.3|262.6|262.4|262.5|262.3|0
1638375320000|2021-12-01 16:15:20|262.6|262.4|262.5|262.3|262.6|262.4|262.5|262.3|0
1638375330000|2021-12-01 16:15:30|262.6|262.4|262.7|262.5|262.7|262.5|262.5|262.3|0
1638375340000|2021-12-01 16:15:40|262.6|262.4|262.7|262.5|262.7|262.5|262.6|262.4|0
1638375350000|2021-12-01 16:15:50|262.6|262.4|262.6|262.4|262.7|262.5|262.6|262.4|0
1638375360000|2021-12-01 16:16:00|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|1000
1638375370000|2021-12-01 16:16:10|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1638375380000|2021-12-01 16:16:20|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1638375390000|2021-12-01 16:16:30|262.6|262.4|262.6|262.4|262.7|262.5|262.6|262.4|0
1638375400000|2021-12-01 16:16:40|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1638375410000|2021-12-01 16:16:50|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|0
1638375420000|2021-12-01 16:17:00|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.5|0
1638375430000|2021-12-01 16:17:10|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|0
1638375440000|2021-12-01 16:17:20|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1638375450000|2021-12-01 16:17:30|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1638375460000|2021-12-01 16:17:40|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|0
1638375470000|2021-12-01 16:17:50|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|0
1638375480000|2021-12-01 16:18:00|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1638375490000|2021-12-01 16:18:10|262.8|262.6|262.7|262.5|262.8|262.6|262.7|262.5|0
1638375500000|2021-12-01 16:18:20|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.5|0
1638375510000|2021-12-01 16:18:30|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|0
1638375520000|2021-12-01 16:18:40|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|0
1638375530000|2021-12-01 16:18:50|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.5|0
1638375540000|2021-12-01 16:19:00|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|2146
1638375550000|2021-12-01 16:19:10|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|0
1638375560000|2021-12-01 16:19:20|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|0
1638375570000|2021-12-01 16:19:30|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|0
1638375580000|2021-12-01 16:19:40|262.8|262.6|262.7|262.5|262.8|262.6|262.7|262.5|0
1638375590000|2021-12-01 16:19:50|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.5|0
1638375600000|2021-12-01 16:20:00|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|2257
1638375610000|2021-12-01 16:20:10|262.9|262.7|262.9|262.6|263|262.7|262.8|262.6|2462
1638375620000|2021-12-01 16:20:20||262.7||262.7||262.7||262.7|0
1638375630000|2021-12-01 16:20:30|262.8|262.6|262.9|262.7|262.9|262.7|262.8|262.6|0
1638375640000|2021-12-01 16:20:40|262.8|262.6|262.9|262.6|262.9|262.6|262.8|262.5|584
1638375650000|2021-12-01 16:20:50|262.8|262.5|262.8|262.6|262.9|262.7|262.8|262.5|0
1638375660000|2021-12-01 16:21:00|262.9|262.7|262.8|262.6|262.9|262.7|262.8|262.5|0
1638375670000|2021-12-01 16:21:10|262.9|262.5|262.8|262.5|262.9|262.5|262.8|262.5|0
1638375680000|2021-12-01 16:21:20|262.9|262.7|263|262.8|263|262.8|262.8|262.6|655
1638375690000|2021-12-01 16:21:30|262.9|262.7|262.9|262.6|263|262.8|262.9|262.6|0
1638375700000|2021-12-01 16:21:40|263|262.7|262.9|262.7|263|262.8|262.9|262.6|0
1638375710000|2021-12-01 16:21:50|263|262.8|263|262.8|263|262.8|263|262.8|0
1638375720000|2021-12-01 16:22:00|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1638375730000|2021-12-01 16:22:10|263|262.8|263|262.7|263|262.8|262.9|262.7|0
1638375740000|2021-12-01 16:22:20|262.9|262.6|262.9|262.6|263|262.7|262.9|262.6|0
1638375750000|2021-12-01 16:22:30|263|262.7|262.9|262.7|263|262.8|262.9|262.7|0
1638375760000|2021-12-01 16:22:40|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1638375770000|2021-12-01 16:22:50|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1638375780000|2021-12-01 16:23:00|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1638375790000|2021-12-01 16:23:10|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1638375800000|2021-12-01 16:23:20|262.8|262.6|263|262.8|263|262.8|262.8|262.6|0
1638375810000|2021-12-01 16:23:30|262.9|262.7|263|262.8|263|262.8|262.9|262.7|0
1638375820000|2021-12-01 16:23:40|262.9|262.7|263|262.8|263|262.8|262.9|262.7|0
1638375830000|2021-12-01 16:23:50|262.9|262.7|263|262.8|263|262.8|262.9|262.7|0
1638375840000|2021-12-01 16:24:00|262.9|262.7|262.9|262.7|263|262.8|262.9|262.7|0
1638375850000|2021-12-01 16:24:10|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1638375860000|2021-12-01 16:24:20|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1638375870000|2021-12-01 16:24:30|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1638375880000|2021-12-01 16:24:40|263|262.8|263|262.7|263.1|262.9|262.9|262.7|2053
1638375890000|2021-12-01 16:24:50|263.1|262.8|263|262.8|263.1|262.9|263|262.8|0
1638375910000|2021-12-01 16:25:10|263.1|262.9|263.2|262.9|263.2|262.9|263|262.8|916
1638375930000|2021-12-01 16:25:30|263|262.8|263.1|262.9|263.1|262.9|263|262.8|0
1638375940000|2021-12-01 16:25:40|263.2|263|263.1|262.9|263.2|263|263.1|262.9|0
1638375950000|2021-12-01 16:25:50|263.2|262.8|263.1|262.9|263.2|263|263|262.8|0
1638375960000|2021-12-01 16:26:00|263.2|262.8|263.2|262.9|263.2|262.9|263.1|262.8|0
1638375970000|2021-12-01 16:26:10|263.1|262.8|263.1|262.8|263.2|263|263.1|262.8|0
1638375980000|2021-12-01 16:26:20|263.2|262.9|263.2|263|263.2|263|263.1|262.9|0
1638375990000|2021-12-01 16:26:30|263.1|262.9|263.1|262.9|263.1|262.9|263|262.8|0
1638376000000|2021-12-01 16:26:40|263|262.8|263.2|263|263.2|263|263|262.8|1898
1638376010000|2021-12-01 16:26:50|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1638376020000|2021-12-01 16:27:00|263.1|262.9|263.1|262.9|263.2|263|263.1|262.9|0
1638376030000|2021-12-01 16:27:10|263.2|263|263.2|263|263.2|263|263.1|262.9|0
1638376040000|2021-12-01 16:27:20|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1638376050000|2021-12-01 16:27:30|263.1|262.9|263.1|262.9|263.2|263|263.1|262.9|0
1638376060000|2021-12-01 16:27:40|263.2|263|263.1|262.9|263.2|263|263.1|262.9|0
1638376070000|2021-12-01 16:27:50|263.2|263|263.1|262.9|263.2|263|263.1|262.9|0
1638376080000|2021-12-01 16:28:00|263.2|262.8|263.2|262.9|263.2|263|263.1|262.8|0
1638376090000|2021-12-01 16:28:10|263.1|262.8|263.3|263.1|263.3|263.1|263.1|262.8|1340
1638376100000|2021-12-01 16:28:20|263.4|263.2|263.3|263.1|263.4|263.2|263.3|263.1|0
1638376110000|2021-12-01 16:28:30|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1638376120000|2021-12-01 16:28:40|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|0
1638376130000|2021-12-01 16:28:50|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|0
1638376140000|2021-12-01 16:29:00|263.2|263|263.2|263|263.3|263.1|263.2|263|3538
1638376150000|2021-12-01 16:29:10|263.3|262.9|263.3|263.1|263.3|263.1|263.3|262.9|2017
1638376160000|2021-12-01 16:29:20|263.2|263|263.2|263|263.3|263.1|263.2|263|0
1638376170000|2021-12-01 16:29:30|263.3||263.2||263.3||263.2||0
1638376180000|2021-12-01 16:29:40|263.3|262.9|263.3|263.1|263.3|263.1|263.2|262.9|674
1638376190000|2021-12-01 16:29:50|263.2|263|263.3|263|263.3|263.1|263.2|262.9|4
1638432010000|2021-12-02 08:00:10|262.7|262.1|262.5|262.2|262.9|262.6|262.5|262.1|84067
1638432020000|2021-12-02 08:00:20|262.4|262.1|262|261.7|262.5|262.2|261.7|261.5|15169
1638432030000|2021-12-02 08:00:30|261.9|261.6|262|261.6|262|261.8|261.9|261.6|2501
1638432040000|2021-12-02 08:00:40||261.7||261.8||261.8||261.7|0
1638432060000|2021-12-02 08:01:00|262.2|261.9|262.7|262.4|262.9|262.6|262.2|261.9|5156
1638432110000|2021-12-02 08:01:50|262.8|262.5|262.8|262.4|262.9|262.5|262.7|262.4|5365
1638432120000|2021-12-02 08:02:00|262.7||262.8||262.8||262.7||0
1638432130000|2021-12-02 08:02:10|262.7||262.8||262.8||262.7||0
1638432140000|2021-12-02 08:02:20|262.7|262.3|262.5|262.2|262.8|262.3|262.5|262.2|8913
1638432150000|2021-12-02 08:02:30|262.6|262.4|262.7|262.4|262.7|262.4|262.6|262.4|0
1638432160000|2021-12-02 08:02:40|262.6|262.3|262.5|262.2|262.7|262.4|262.5|262.2|0
1638432170000|2021-12-02 08:02:50|262.4|262.1|262.3|262|262.4|262.1|262.1|261.8|11714
1638432190000|2021-12-02 08:03:10|262.2|261.9|262.3|262.1|262.3|262.1|262.1|261.9|3416
1638432210000|2021-12-02 08:03:30|262.4|262.2|262.5|262.2|262.5|262.2|262.3|262.2|5646
1638432230000|2021-12-02 08:03:50||262.3||262.3||262.3||262.3|0
1638432240000|2021-12-02 08:04:00|||||||||232
1638432260000|2021-12-02 08:04:20|262.4|262.2|262.4|262|262.4|262.2|262.4|262|1311
1638432270000|2021-12-02 08:04:30||262.1||262.1||262.1||262.1|0
1638432280000|2021-12-02 08:04:40||262||262||262||262|0
1638432290000|2021-12-02 08:04:50|262.3|261.9|262.2|261.8|262.3|262|262.2|261.8|0
1638432300000|2021-12-02 08:05:00||261.9||261.8||261.9||261.8|0
1638432310000|2021-12-02 08:05:10||261.9||261.9||261.9||261.9|0
1638432340000|2021-12-02 08:05:40|262.1|261.8|262.2|261.8|262.2|261.8|262.1|261.8|0
1638432350000|2021-12-02 08:05:50|262.1|261.7|262|261.8|262.1|261.8|262|261.6|0
1638432360000|2021-12-02 08:06:00|261.9|261.7|261.9|261.6|262|261.7|261.9|261.6|894
1638432370000|2021-12-02 08:06:10|261.8|261.5|261.8|261.5|261.8|261.5|261.8|261.4|0
1638432380000|2021-12-02 08:06:20|261.9||261.8||261.9||261.8||0
1638432390000|2021-12-02 08:06:30|261.7||261.7||261.8||261.7||1890
1638432460000|2021-12-02 08:07:40|261.8|261.6|261.8|261.7|261.8|261.7|261.8|261.6|9565
1638432470000|2021-12-02 08:07:50|262|261.6|261.8|261.6|262|261.6|261.8|261.6|79
1638432480000|2021-12-02 08:08:00|261.7|261.5|261.6|261.4|261.7|261.5|261.6|261.3|25357
1638432510000|2021-12-02 08:08:30|261.5||261.5||261.6||261.5||2600
1638432520000|2021-12-02 08:08:40|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|9932
1638432540000|2021-12-02 08:09:00|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261|0
1638432570000|2021-12-02 08:09:30|261.4||261.3||261.4||261.3||1629
1638432580000|2021-12-02 08:09:40|261.4||261.3||261.4||261.3||2610
1638432600000|2021-12-02 08:10:00|261.2|261|261.2|261|261.2|261|261.2|260.9|0
1638432630000|2021-12-02 08:10:30|261.3|261.1|261.3|261|261.3|261.1|261.2|261|6066
1638432640000|2021-12-02 08:10:40||261.1||261.1||261.1||261.1|0
1638432650000|2021-12-02 08:10:50|261.2||261.2||261.2||261.2||0
1638432660000|2021-12-02 08:11:00|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|2500
1638432670000|2021-12-02 08:11:10|261.4|261.3|261.4|261.2|261.6|261.4|261.4|261.2|5159
1638432690000|2021-12-02 08:11:30||261.3||261.2||261.3||261.2|0
1638432700000|2021-12-02 08:11:40||261.1||261.1||261.1||261.1|0
1638432710000|2021-12-02 08:11:50|261.3||261.3||261.3||261.3||0
1638432720000|2021-12-02 08:12:00|261.2|261|261.2|261|261.2|261|261.2|261|915
1638432730000|2021-12-02 08:12:10|261.1|260.9|261.1|261|261.1|261|261.1|260.9|4415
1638432750000|2021-12-02 08:12:30|261.2||261.2||261.2||261.2||1125
1638432790000|2021-12-02 08:13:10||261.1||261||261.1||261|0
1638432800000|2021-12-02 08:13:20|261.1||261.1||261.1||261.1||0
1638432810000|2021-12-02 08:13:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|0
1638432840000|2021-12-02 08:14:00|261.1|261|261.1|261|261.1|261|261.1|261|2800
1638432870000|2021-12-02 08:14:30|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|4381
1638432880000|2021-12-02 08:14:40|261.4|261.3|261.4|261.2|261.5|261.3|261.3|261.2|6233
1638432900000|2021-12-02 08:15:00|261.3|261.1|261.2|261|261.3|261.1|261.2|261|1087
1638432910000|2021-12-02 08:15:10||261.1||261||261.1||261|0
1638432920000|2021-12-02 08:15:20|261.3|261.1|261.4|261.2|261.4|261.2|261.3|261|4969
1638432930000|2021-12-02 08:15:30|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1638432940000|2021-12-02 08:15:40|261.2|261|261.3|261.1|261.3|261.2|261.2|261|0
1638432950000|2021-12-02 08:15:50||261.2||261.2||261.2||261.2|0
1638432960000|2021-12-02 08:16:00|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|5210
1638432970000|2021-12-02 08:16:10||261.4||261.4||261.4||261.3|0
1638432980000|2021-12-02 08:16:20|261.6||261.6||261.6||261.6||0
1638433010000|2021-12-02 08:16:50|261.7|261.5|261.7|261.6|261.7|261.6|261.7|261.5|0
1638433020000|2021-12-02 08:17:00|261.6|261.5|261.8|261.7|261.8|261.7|261.6|261.5|19552
1638433030000|2021-12-02 08:17:10||261.6||261.7||261.7||261.6|0
1638433040000|2021-12-02 08:17:20|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|2500
1638433060000|2021-12-02 08:17:40|261.7|261.5|261.6|261.4|261.7|261.5|261.5|261.4|992
1638433110000|2021-12-02 08:18:30|261.7|261.5|261.8|261.7|261.8|261.7|261.7|261.5|7032
1638433120000|2021-12-02 08:18:40||261.6||261.6||261.7||261.6|0
1638433140000|2021-12-02 08:19:00||261.7||261.6||261.7||261.6|0
1638433160000|2021-12-02 08:19:20||261.7||261.6||261.7||261.6|4571
1638433200000|2021-12-02 08:20:00|261.7|261.5|261.6|261.5|261.7|261.6|261.6|261.5|2607
1638433210000|2021-12-02 08:20:10|261.7||261.7||261.7||261.7||0
1638433280000|2021-12-02 08:21:20||261.6||261.5||261.6||261.5|0
1638433320000|2021-12-02 08:22:00|261.6||261.6||261.6||261.6||0
1638433330000|2021-12-02 08:22:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|0
1638433340000|2021-12-02 08:22:20|||||||||8000
1638433350000|2021-12-02 08:22:30|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|13915
1638433380000|2021-12-02 08:23:00|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|9586
1638433390000|2021-12-02 08:23:10|261.8|261.6|261.8|261.6|261.9|261.7|261.8|261.6|11427
1638433420000|2021-12-02 08:23:40||261.7||261.7||261.7||261.7|0
1638433450000|2021-12-02 08:24:10|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|3783
1638433470000|2021-12-02 08:24:30||261.8||261.8||261.8||261.8|300
1638433480000|2021-12-02 08:24:40||261.7||261.8||261.8||261.7|0
1638433500000|2021-12-02 08:25:00|262||262||262||262||2079
1638433520000|2021-12-02 08:25:20|261.9|261.7|261.8|261.7|261.9|261.7|261.8|261.7|557
1638433540000|2021-12-02 08:25:40|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|406
1638433550000|2021-12-02 08:25:50||261.7||261.7||261.7||261.7|0
1638433580000|2021-12-02 08:26:20||261.6||261.6||261.6||261.6|0
1638433620000|2021-12-02 08:27:00|261.7|261.7|261.7|261.6|261.7|261.7|261.7|261.6|0
1638433630000|2021-12-02 08:27:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|458
1638433640000|2021-12-02 08:27:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|2040
1638433650000|2021-12-02 08:27:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1801
1638433670000|2021-12-02 08:27:50||261.6||261.7||261.7||261.6|0
1638433710000|2021-12-02 08:28:30|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|4577
1638433730000|2021-12-02 08:28:50|261.8||261.8||261.8||261.8||0
1638433740000|2021-12-02 08:29:00|261.9||261.8||261.9||261.8||0
1638433800000|2021-12-02 08:30:00|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|382
1638433820000|2021-12-02 08:30:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7177
1638433830000|2021-12-02 08:30:30|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|5219
1638433840000|2021-12-02 08:30:40|261.6||261.6||261.6||261.6||0
1638433860000|2021-12-02 08:31:00|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|9414
1638433880000|2021-12-02 08:31:20|261.4||261.4||261.4||261.4||0
1638433890000|2021-12-02 08:31:30|||||||||1200
1638433920000|2021-12-02 08:32:00||261.2||261.2||261.2||261.2|2935
1638433930000|2021-12-02 08:32:10|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|553
1638433940000|2021-12-02 08:32:20||261.1||261.1||261.1||261.1|0
1638433970000|2021-12-02 08:32:50|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|4163
1638433990000|2021-12-02 08:33:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|589
1638434000000|2021-12-02 08:33:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|492
1638434010000|2021-12-02 08:33:30||261.1||261.1||261.1||261.1|3732
1638434020000|2021-12-02 08:33:40|261.2||261.2||261.2||261.2||0
1638434030000|2021-12-02 08:33:50|261.1|261|261.1|261|261.2|261|261.1|261|15400
1638434060000|2021-12-02 08:34:20|261|260.9|261|260.9|261.1|260.9|261|260.9|30097
1638434090000|2021-12-02 08:34:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4525
1638434100000|2021-12-02 08:35:00|||||||||3428
1638434110000|2021-12-02 08:35:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|23097
1638434120000|2021-12-02 08:35:20|261|260.9|261|260.9|261|260.9|261|260.9|13202
1638434140000|2021-12-02 08:35:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3773
1638434150000|2021-12-02 08:35:50|261|260.9|261|260.9|261|260.9|261|260.9|1738
1638434160000|2021-12-02 08:36:00|260.9|260.8|261|260.8|261|260.8|260.9|260.8|2755
1638434170000|2021-12-02 08:36:10|260.9|260.9|261|260.9|261|260.9|260.9|260.9|0
1638434190000|2021-12-02 08:36:30|261.1|261|261|260.9|261.1|261|261|260.9|16329
1638434200000|2021-12-02 08:36:40|261.1|261|261.1|261|261.1|261|261|260.9|11412
1638434230000|2021-12-02 08:37:10|261.2|261.1|261.1|261|261.2|261.1|261.1|261|27519
1638434240000|2021-12-02 08:37:20|261|260.9|261|260.9|261.1|261|261|260.9|99104
1638434290000|2021-12-02 08:38:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|11665
1638434310000|2021-12-02 08:38:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|6323
1638434380000|2021-12-02 08:39:40|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|12075
1638434390000|2021-12-02 08:39:50||260.8||260.8||260.8||260.8|0
1638434410000|2021-12-02 08:40:10|261|260.9|261|260.9|261|260.9|261|260.9|6808
1638434430000|2021-12-02 08:40:30||260.8||260.8||260.8||260.8|1840
1638434440000|2021-12-02 08:40:40|261.1|260.9|261.1|261|261.1|261|261.1|260.9|8636
1638434450000|2021-12-02 08:40:50||260.9||261||261||260.9|0
1638434470000|2021-12-02 08:41:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|3599
1638434510000|2021-12-02 08:41:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|557
1638434540000|2021-12-02 08:42:20|261.1|261|261.1|261|261.1|261|261.1|261|4654
1638434550000|2021-12-02 08:42:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|738
1638434580000|2021-12-02 08:43:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|13055
1638434590000|2021-12-02 08:43:10|261.1|261|261.1|261|261.1|261|261.1|261|649
1638434630000|2021-12-02 08:43:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4933
1638434640000|2021-12-02 08:44:00|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|9210
1638434650000|2021-12-02 08:44:10|261.2||261.2||261.2||261.2||0
1638434660000|2021-12-02 08:44:20|261.3|261|261.2|261|261.3|261|261.2|261|677
1638434690000|2021-12-02 08:44:50||261.1||261.1||261.1||261.1|0
1638434710000|2021-12-02 08:45:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4305
1638434720000|2021-12-02 08:45:20||261.1||261.1||261.1||261.1|0
1638434730000|2021-12-02 08:45:30||261.2||261.2||261.2||261.2|0
1638434740000|2021-12-02 08:45:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|0
1638434760000|2021-12-02 08:46:00|261.3|261.2|261.3|261.1|261.4|261.2|261.3|261.1|20494
1638434820000|2021-12-02 08:47:00||261.2||261.2||261.2||261.2|0
1638434830000|2021-12-02 08:47:10||261.1||261.1||261.1||261.1|0
1638434840000|2021-12-02 08:47:20||261.2||261.2||261.2||261.2|0
1638434860000|2021-12-02 08:47:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9268
1638434870000|2021-12-02 08:47:50|261.1|261|261.1|261|261.1|261|261.1|261|13575
1638434880000|2021-12-02 08:48:00|261.2|261.1|261.2|261|261.2|261.1|261.1|261|16203
1638434890000|2021-12-02 08:48:10|261.1||261.2||261.2||261.1||0
1638434900000|2021-12-02 08:48:20|261.1||261.1||261.1||261.1||0
1638434940000|2021-12-02 08:49:00|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|18106
1638434950000|2021-12-02 08:49:10|261.3||261.2||261.3||261.2||0
1638434970000|2021-12-02 08:49:30||261||261||261||261|2756
1638434980000|2021-12-02 08:49:40|261.1||261.1||261.1||261.1||0
1638435000000|2021-12-02 08:50:00|261|260.9|261|260.9|261|261|261|260.9|14681
1638435110000|2021-12-02 08:51:50|261.1|261|261|260.8|261.1|261|261|260.8|20105
1638435180000|2021-12-02 08:53:00|||||||||1094
1638435260000|2021-12-02 08:54:20|261.1|260.9|261.2|261.1|261.2|261.1|261.1|260.9|35328
1638435330000|2021-12-02 08:55:30|261.1|261|261.1|261|261.1|261|261.1|261|4366
1638435340000|2021-12-02 08:55:40|||||||||100
1638435360000|2021-12-02 08:56:00||260.9||261||261||260.9|0
1638435440000|2021-12-02 08:57:20|||||||||1200
1638435460000|2021-12-02 08:57:40|||||||||595
1638435480000|2021-12-02 08:58:00|261|260.9|261|260.9|261|260.9|261|260.9|3121
1638435550000|2021-12-02 08:59:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2904
1638435610000|2021-12-02 09:00:10|||||||||941
1638435640000|2021-12-02 09:00:40|||||||||447
1638435670000|2021-12-02 09:01:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|10070
1638435700000|2021-12-02 09:01:40|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|9259
1638435720000|2021-12-02 09:02:00|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|8262
1638435740000|2021-12-02 09:02:20|260.4|260.3|260.4|260.3|260.5|260.4|260.3|260.2|54831
1638435770000|2021-12-02 09:02:50||260.2||260.2||260.2||260.2|3400
1638435790000|2021-12-02 09:03:10||260.3||260.3||260.3||260.3|0
1638435810000|2021-12-02 09:03:30|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|12825
1638435830000|2021-12-02 09:03:50|260.7||260.6||260.7||260.6||8021
1638435850000|2021-12-02 09:04:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|894
1638435860000|2021-12-02 09:04:20|||||||||1301
1638435880000|2021-12-02 09:04:40|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|13896
1638435890000|2021-12-02 09:04:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|2500
1638435990000|2021-12-02 09:06:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6266
1638436000000|2021-12-02 09:06:40|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.6|1161
1638436010000|2021-12-02 09:06:50||260.5||260.5||260.5||260.5|0
1638436020000|2021-12-02 09:07:00||260.6||260.5||260.6||260.5|0
1638436030000|2021-12-02 09:07:10|260.6|260.6|260.5|260.4|260.6|260.6|260.5|260.4|10801
1638436050000|2021-12-02 09:07:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3235
1638436070000|2021-12-02 09:07:50||260.4||260.4||260.4||260.4|2338
1638436080000|2021-12-02 09:08:00|260.5||260.5||260.5||260.5||0
1638436090000|2021-12-02 09:08:10|260.6||260.5||260.6||260.5||0
1638436110000|2021-12-02 09:08:30|||||||||4
1638436120000|2021-12-02 09:08:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3106
1638436140000|2021-12-02 09:09:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2900
1638436160000|2021-12-02 09:09:20|260.6|260.5|260.6|260.5|260.6|260.6|260.6|260.5|2735
1638436170000|2021-12-02 09:09:30||260.4||260.4||260.4||260.4|0
1638436190000|2021-12-02 09:09:50|260.5|260.3|260.4|260.3|260.5|260.3|260.4|260.3|6673
1638436200000|2021-12-02 09:10:00|260.5|260.4|260.7|260.5|260.7|260.5|260.5|260.4|9481
1638436210000|2021-12-02 09:10:10|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|0
1638436220000|2021-12-02 09:10:20|260.6|260.4|260.6|260.3|260.6|260.4|260.6|260.3|1828
1638436230000|2021-12-02 09:10:30|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|0
1638436240000|2021-12-02 09:10:40|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1638436250000|2021-12-02 09:10:50|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1638436260000|2021-12-02 09:11:00|260.5|260.3|260.8|260.6|260.8|260.6|260.5|260.3|3291
1638436270000|2021-12-02 09:11:10|260.7|260.5|260.7|260.5|260.8|260.6|260.7|260.5|331
1638436280000|2021-12-02 09:11:20|260.8|260.6|260.8|260.6|260.9|260.7|260.8|260.6|2246
1638436290000|2021-12-02 09:11:30|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.6|0
1638436300000|2021-12-02 09:11:40|260.8|260.6|260.8|260.6|260.9|260.7|260.8|260.6|0
1638436310000|2021-12-02 09:11:50|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.6|0
1638436330000|2021-12-02 09:12:10|260.8|260.6|260.8|260.6|260.9|260.7|260.8|260.6|0
1638436340000|2021-12-02 09:12:20|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1638436350000|2021-12-02 09:12:30|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|338
1638436360000|2021-12-02 09:12:40|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|1462
1638436370000|2021-12-02 09:12:50|260.9||260.9||260.9||260.9||0
1638436380000|2021-12-02 09:13:00|260.8|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1638436390000|2021-12-02 09:13:10|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1638436400000|2021-12-02 09:13:20|||||||||249
1638436410000|2021-12-02 09:13:30|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1638436420000|2021-12-02 09:13:40|260.8|260.6|260.9|260.7|260.9|260.7|260.8|260.6|0
1638436430000|2021-12-02 09:13:50|260.8|260.6|260.8|260.6|260.8|260.6|260.7|260.5|314
1638436440000|2021-12-02 09:14:00|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1638436450000|2021-12-02 09:14:10|260.8|260.4|260.8|260.5|260.8|260.5|260.7|260.4|357
1638436460000|2021-12-02 09:14:20|260.7|260.4|260.7|260.4|260.8|260.5|260.7|260.4|234
1638436470000|2021-12-02 09:14:30|260.8|260.5|260.8|260.5|260.8|260.5|260.8|260.5|0
1638436480000|2021-12-02 09:14:40|260.7|260.4|260.7|260.4|260.7|260.4|260.7|260.4|0
1638436510000|2021-12-02 09:15:10|260.8|260.5|260.8|260.5|260.8|260.5|260.7|260.4|0
1638436520000|2021-12-02 09:15:20|260.7|260.4|260.7|260.5|260.8|260.5|260.7|260.4|0
1638436530000|2021-12-02 09:15:30|260.6|260.4|260.7|260.4|260.7|260.5|260.6|260.3|714
1638436540000|2021-12-02 09:15:40|260.6|260.3|260.7|260.4|260.7|260.4|260.6|260.3|0
1638436560000|2021-12-02 09:16:00|260.6|260.3|260.7|260.4|260.7|260.4|260.6|260.3|0
1638436570000|2021-12-02 09:16:10|260.6|260.3|260.4|260.2|260.7|260.4|260.4|260.2|744
1638436580000|2021-12-02 09:16:20|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1638436590000|2021-12-02 09:16:30|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.2|1898
1638436600000|2021-12-02 09:16:40|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638436610000|2021-12-02 09:16:50|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638436620000|2021-12-02 09:17:00|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.1|0
1638436630000|2021-12-02 09:17:10|260.3|260.1|260.3|260.1|260.4|260.2|260.3|260.1|0
1638436640000|2021-12-02 09:17:20|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1638436650000|2021-12-02 09:17:30|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1638436660000|2021-12-02 09:17:40|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1638436670000|2021-12-02 09:17:50|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1638436680000|2021-12-02 09:18:00|260.3|260.1|260.3|260.1|260.4|260.2|260.3|260.1|0
1638436690000|2021-12-02 09:18:10|260.4|260.2|260.3|260.1|260.4|260.2|260.3|260.1|0
1638436700000|2021-12-02 09:18:20|260.4|260.2|260.3|260.1|260.4|260.2|260.3|260.1|0
1638436720000|2021-12-02 09:18:40|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.1|0
1638436730000|2021-12-02 09:18:50|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1638436740000|2021-12-02 09:19:00|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.1|0
1638436750000|2021-12-02 09:19:10|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1638436760000|2021-12-02 09:19:20|260.3|260.1|260.3|260.1|260.4|260.2|260.3|260.1|4
1638436770000|2021-12-02 09:19:30|260.2|260|260.3|260.1|260.3|260.1|260.2|260|0
1638436780000|2021-12-02 09:19:40|260.2|260|260.3|260.1|260.3|260.1|260.2|260|2539
1638436790000|2021-12-02 09:19:50|260.2|259.9|260.3|260|260.3|260|260.2|259.9|706
1638436800000|2021-12-02 09:20:00|260.2|259.9|260.2|260|260.2|260|260.1|259.9|0
1638436810000|2021-12-02 09:20:10|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1638436820000|2021-12-02 09:20:20|260.1|259.9|260.2|259.9|260.2|260|260.1|259.8|598
1638436830000|2021-12-02 09:20:30|260.1|259.8|260.1|259.9|260.1|259.9|260|259.8|160
1638436840000|2021-12-02 09:20:40|259.9|259.7|260|259.8|260|259.8|259.9|259.7|0
1638436850000|2021-12-02 09:20:50|259.9|259.7|260.1|259.9|260.2|260|259.9|259.7|440
1638436860000|2021-12-02 09:21:00|260|259.8|260.2|260|260.2|260|260|259.8|269
1638436870000|2021-12-02 09:21:10|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1638436880000|2021-12-02 09:21:20|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1638436890000|2021-12-02 09:21:30|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1638436910000|2021-12-02 09:21:50|260.1|259.9|260.1|259.9|260.2|260|260.1|259.9|0
1638436920000|2021-12-02 09:22:00|260.2|260|260.2|260|260.2|260|260.1|259.9|0
1638436930000|2021-12-02 09:22:10|260.1|259.9|260.2|260|260.2|260|260.1|259.9|305
1638436940000|2021-12-02 09:22:20|260.3|260.1|260.3|260.1|260.3|260.1|260.2|260|1085
1638436950000|2021-12-02 09:22:30|260.4|260|260.3|260.1|260.4|260.2|260.3|260|0
1638436960000|2021-12-02 09:22:40|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.1|0
1638436970000|2021-12-02 09:22:50|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1638436980000|2021-12-02 09:23:00|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1638436990000|2021-12-02 09:23:10|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1638437000000|2021-12-02 09:23:20|260.3|260.1|260.3|260.1|260.4|260.2|260.3|260.1|0
1638437010000|2021-12-02 09:23:30|260.4|260.2|260.3|260.1|260.4|260.2|260.3|260.1|2539
1638437020000|2021-12-02 09:23:40|260.4|260.2|260.2|260|260.4|260.2|260.2|260|1354
1638437030000|2021-12-02 09:23:50|260.3|260.1|260.3|260.1|260.3|260.1|260.2|260|0
1638437040000|2021-12-02 09:24:00|260.2|260|260.3|260.1|260.3|260.1|260.2|260|0
1638437050000|2021-12-02 09:24:10|260.2|260|260.1|259.9|260.3|260.1|260.1|259.9|489
1638437060000|2021-12-02 09:24:20|260.2|260|260.1|259.9|260.2|260|260.1|259.9|0
1638437070000|2021-12-02 09:24:30|260.2|260|260.2|260|260.2|260|260.1|259.9|0
1638437080000|2021-12-02 09:24:40|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1638437090000|2021-12-02 09:24:50|260.2|260|260.2|260|260.2|260|260.2|260|0
1638437100000|2021-12-02 09:25:00|260.1|259.9|260.1|259.9|260.2|260|260.1|259.9|0
1638437120000|2021-12-02 09:25:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4369
1638437130000|2021-12-02 09:25:30||260||260||260||260|5266
1638437160000|2021-12-02 09:26:00|260.1||260.2||260.2||260.1||0
1638437190000|2021-12-02 09:26:30|260.1||260.1||260.1||260.1||0
1638437220000|2021-12-02 09:27:00|||||||||355
1638437260000|2021-12-02 09:27:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4293
1638437280000|2021-12-02 09:28:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|2378
1638437300000|2021-12-02 09:28:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2469
1638437340000|2021-12-02 09:29:00|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|10574
1638437350000|2021-12-02 09:29:10|260.3||260.3||260.3||260.3||0
1638437370000|2021-12-02 09:29:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3739
1638437390000|2021-12-02 09:29:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|2229
1638437410000|2021-12-02 09:30:10||260||260||260||260|9148
1638437420000|2021-12-02 09:30:20|260.1||260.1||260.1||260.1||2790
1638437430000|2021-12-02 09:30:30|260.2|260.1|260.2|260|260.2|260.1|260.1|260|10271
1638437440000|2021-12-02 09:30:40||260.1||260.1||260.1||260.1|0
1638437450000|2021-12-02 09:30:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|1341
1638437470000|2021-12-02 09:31:10|260.1|260|260.1|260|260.1|260|260.1|260|3301
1638437500000|2021-12-02 09:31:40|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|8725
1638437510000|2021-12-02 09:31:50||260.2||260.2||260.2||260.2|0
1638437530000|2021-12-02 09:32:10||260.1||260.2||260.2||260.1|3531
1638437540000|2021-12-02 09:32:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1670
1638437640000|2021-12-02 09:34:00|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|8108
1638437650000|2021-12-02 09:34:10|||||||||500
1638437660000|2021-12-02 09:34:20|260.5||260.5||260.5||260.5||2500
1638437670000|2021-12-02 09:34:30|260.4||260.4||260.4||260.4||0
1638437680000|2021-12-02 09:34:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|0
1638437690000|2021-12-02 09:34:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|0
1638437700000|2021-12-02 09:35:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2268
1638437710000|2021-12-02 09:35:10|260.8||260.7||260.8||260.7||0
1638437720000|2021-12-02 09:35:20|260.8|260.5|260.6|260.5|260.8|260.5|260.6|260.5|47492
1638437740000|2021-12-02 09:35:40|260.7|260.4|260.6|260.4|260.7|260.5|260.6|260.4|16654
1638437750000|2021-12-02 09:35:50|260.5|260.5|260.5|260.4|260.6|260.5|260.4|260.3|46109
1638437780000|2021-12-02 09:36:20||260.3||260.3||260.4||260.3|3019
1638437820000|2021-12-02 09:37:00|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.4|7620
1638437870000|2021-12-02 09:37:50|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|10520
1638437880000|2021-12-02 09:38:00|260.7||260.7||260.7||260.6||1025
1638437890000|2021-12-02 09:38:10|260.8|260.6|260.8|260.7|260.8|260.7|260.7|260.6|3053
1638437930000|2021-12-02 09:38:50||260.6||260.6||260.6||260.6|3561
1638437950000|2021-12-02 09:39:10|260.7|260.5|260.7|260.5|260.7|260.5|260.6|260.5|1152
1638437960000|2021-12-02 09:39:20|260.6||260.7||260.7||260.6||0
1638438050000|2021-12-02 09:40:50|260.6|260.6|260.6|260.5|260.7|260.6|260.6|260.5|17689
1638438070000|2021-12-02 09:41:10|||||||||559
1638438090000|2021-12-02 09:41:30|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|16262
1638438100000|2021-12-02 09:41:40||260.4||260.4||260.5||260.4|10000
1638438120000|2021-12-02 09:42:00|260.5||260.6||260.6||260.5||0
1638438130000|2021-12-02 09:42:10|260.5||260.5||260.5||260.5||0
1638438140000|2021-12-02 09:42:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|13779
1638438160000|2021-12-02 09:42:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|7095
1638438180000|2021-12-02 09:43:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|13269
1638438190000|2021-12-02 09:43:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|9472
1638438200000|2021-12-02 09:43:20|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|3719
1638438220000|2021-12-02 09:43:40|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|8405
1638438240000|2021-12-02 09:44:00||260.7||260.7||260.7||260.6|381
1638438260000|2021-12-02 09:44:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|21050
1638438270000|2021-12-02 09:44:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|9992
1638438280000|2021-12-02 09:44:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1341
1638438300000|2021-12-02 09:45:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4344
1638438310000|2021-12-02 09:45:10|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|2580
1638438400000|2021-12-02 09:46:40||260.7||260.7||260.7||260.7|0
1638438430000|2021-12-02 09:47:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2523
1638438450000|2021-12-02 09:47:30|260.6|260.5|260.6|260.5|260.6|260.6|260.6|260.5|8011
1638438480000|2021-12-02 09:48:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8713
1638438510000|2021-12-02 09:48:30|260.4|260.3|260.4|260.3|260.4|260.4|260.4|260.3|13094
1638438520000|2021-12-02 09:48:40|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|15910
1638438580000|2021-12-02 09:49:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|481
1638438620000|2021-12-02 09:50:20|||||||||2416
1638438640000|2021-12-02 09:50:40|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|5329
1638438700000|2021-12-02 09:51:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|10480
1638438710000|2021-12-02 09:51:50|260.4||260.4||260.4||260.4||0
1638438730000|2021-12-02 09:52:10||260.3||260.3||260.3||260.3|0
1638438750000|2021-12-02 09:52:30|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|7609
1638438810000|2021-12-02 09:53:30|260.1|260|260.1|260|260.1|260|260.1|260|2631
1638438890000|2021-12-02 09:54:50|260|259.9|260|259.9|260|259.9|260|259.9|21733
1638438900000|2021-12-02 09:55:00|260.1||260||260.1||260||59045
1638438910000|2021-12-02 09:55:10|260.1|260|260.1|260|260.1|260|260|259.9|27486
1638438960000|2021-12-02 09:56:00|260|259.9|260|259.9|260.1|259.9|260|259.9|703
1638438970000|2021-12-02 09:56:10|260.1||260.1||260.1||260.1||1328
1638438980000|2021-12-02 09:56:20||260||260||260||260|0
1638438990000|2021-12-02 09:56:30||259.9||259.9||259.9||259.9|0
1638439000000|2021-12-02 09:56:40|260|260|260.1|260|260.1|260|260|260|25035
1638439010000|2021-12-02 09:56:50|||||||||1200
1638439030000|2021-12-02 09:57:10|||||||||450
1638439050000|2021-12-02 09:57:30|260|259.9|260.1|260|260.1|260|260|259.9|1010
1638439060000|2021-12-02 09:57:40|260|259.9|260.1|260|260.1|260|260|259.9|955
1638439100000|2021-12-02 09:58:20|260|259.9|260|259.9|260|259.9|260|259.9|11727
1638439120000|2021-12-02 09:58:40|260.1||260||260.1||260||10102
1638439130000|2021-12-02 09:58:50|260.1|260|260.1|260|260.1|260|260|259.9|20225
1638439140000|2021-12-02 09:59:00|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260.1|28617
1638439150000|2021-12-02 09:59:10|260.3|260.2|260.5|260.3|260.5|260.3|260.3|260.1|61645
1638439210000|2021-12-02 10:00:10|260.6|260.4|260.6|260.5|260.6|260.5|260.6|260.4|12150
1638439220000|2021-12-02 10:00:20|260.7||260.6||260.7||260.6||0
1638439240000|2021-12-02 10:00:40|260.5|260.4|260.5|260.3|260.6|260.4|260.4|260.3|59542
1638439250000|2021-12-02 10:00:50|260.3|260.2|260.5|260.4|260.6|260.4|260.3|260.2|73251
1638439260000|2021-12-02 10:01:00|260.6||260.5||260.6||260.5||2500
1638439270000|2021-12-02 10:01:10||260.3||260.3||260.3||260.3|2094
1638439320000|2021-12-02 10:02:00|260.4||260.4||260.4||260.4||10000
1638439330000|2021-12-02 10:02:10|260.5||260.5||260.5||260.5||2500
1638439350000|2021-12-02 10:02:30|260.4|260.2|260.3|260.2|260.4|260.2|260.3|260.2|4391
1638439360000|2021-12-02 10:02:40|260.4||260.3||260.4||260.3||4001
1638439370000|2021-12-02 10:02:50|260.4||260.4||260.4||260.4||299
1638439380000|2021-12-02 10:03:00|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.3|10330
1638439410000|2021-12-02 10:03:30|260.5||260.5||260.5||260.5||0
1638439420000|2021-12-02 10:03:40|260.4||260.4||260.4||260.4||597
1638439450000|2021-12-02 10:04:10||260.2||260.2||260.2||260.2|1476
1638439470000|2021-12-02 10:04:30|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.3|0
1638439480000|2021-12-02 10:04:40|||||||||2000
1638439500000|2021-12-02 10:05:00||260.2||260.2||260.2||260.2|496
1638439520000|2021-12-02 10:05:20||260.3||260.3||260.3||260.3|0
1638439540000|2021-12-02 10:05:40|260.5||260.5||260.5||260.5||33393
1638439570000|2021-12-02 10:06:10|260.4|260.2|260.3|260.2|260.4|260.3|260.3|260.2|13118
1638439580000|2021-12-02 10:06:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|13807
1638439590000|2021-12-02 10:06:30|260|259.9|260.1|260|260.2|260|260|259.9|40000
1638439600000|2021-12-02 10:06:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2469
1638439620000|2021-12-02 10:07:00|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|7820
1638439630000|2021-12-02 10:07:10|260.3|260.2|260.8|260.7|260.8|260.7|260.3|260.1|92245
1638439640000|2021-12-02 10:07:20|260.9|260.6|260.8|260.7|260.9|260.7|260.8|260.6|18309
1638439650000|2021-12-02 10:07:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|567
1638439670000|2021-12-02 10:07:50|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|45710
1638439700000|2021-12-02 10:08:20|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|5152
1638439710000|2021-12-02 10:08:30|261|260.9|261|260.9|261|260.9|261|260.9|4032
1638439720000|2021-12-02 10:08:40|260.9|260.8|261|260.8|261|260.9|260.9|260.8|23729
1638439730000|2021-12-02 10:08:50|260.9||261||261||260.9||5518
1638439750000|2021-12-02 10:09:10|260.9|260.7|260.8|260.7|260.9|260.7|260.8|260.7|14676
1638439770000|2021-12-02 10:09:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1826
1638439830000|2021-12-02 10:10:30|||||||||3539
1638439870000|2021-12-02 10:11:10|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|13940
1638439880000|2021-12-02 10:11:20||260.5||260.6||260.6||260.5|2366
1638439890000|2021-12-02 10:11:30||260.5||260.5||260.5||260.5|0
1638439900000|2021-12-02 10:11:40|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.6|3401
1638439930000|2021-12-02 10:12:10|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|16981
1638439950000|2021-12-02 10:12:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4566
1638439960000|2021-12-02 10:12:40|260.6||260.5||260.6||260.5||1452
1638439990000|2021-12-02 10:13:10|||||||||221
1638440000000|2021-12-02 10:13:20|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|31303
1638440010000|2021-12-02 10:13:30|||||||||2304
1638440020000|2021-12-02 10:13:40|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|12945
1638440030000|2021-12-02 10:13:50|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|7200
1638440040000|2021-12-02 10:14:00||260.5||260.6||260.6||260.5|9571
1638440050000|2021-12-02 10:14:10||260.5||260.6||260.6||260.5|0
1638440080000|2021-12-02 10:14:40||260.5||260.6||260.6||260.5|4571
1638440090000|2021-12-02 10:14:50|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|19003
1638440100000|2021-12-02 10:15:00|260.6||260.7||260.7||260.6||4254
1638440120000|2021-12-02 10:15:20||260.6||260.6||260.6||260.6|0
1638440130000|2021-12-02 10:15:30||260.5||260.5||260.5||260.5|0
1638440140000|2021-12-02 10:15:40||260.6||260.6||260.6||260.6|0
1638440150000|2021-12-02 10:15:50|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|9994
1638440160000|2021-12-02 10:16:00||260.6||260.6||260.6||260.6|0
1638440170000|2021-12-02 10:16:10|||||||||475
1638440180000|2021-12-02 10:16:20|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|27666
1638440200000|2021-12-02 10:16:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3787
1638440220000|2021-12-02 10:17:00|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|19135
1638440230000|2021-12-02 10:17:10|260.8||260.8||260.8||260.8||0
1638440240000|2021-12-02 10:17:20||260.7||260.6||260.7||260.6|0
1638440250000|2021-12-02 10:17:30||260.7||260.7||260.7||260.7|0
1638440260000|2021-12-02 10:17:40|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|5380
1638440280000|2021-12-02 10:18:00|260.8||260.8||260.8||260.8||0
1638440290000|2021-12-02 10:18:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|11175
1638440310000|2021-12-02 10:18:30|260.9||260.9||260.9||260.9||0
1638440330000|2021-12-02 10:18:50|260.8||260.8||260.8||260.8||0
1638440380000|2021-12-02 10:19:40|260.9||260.9||260.9||260.8||7588
1638440400000|2021-12-02 10:20:00|260.8|260.8|261|260.9|261|260.9|260.8|260.7|7843
1638440410000|2021-12-02 10:20:10|261.1|261|261.1|260.9|261.1|261|261|260.9|8808
1638440420000|2021-12-02 10:20:20|261||261.1||261.1||261||0
1638440430000|2021-12-02 10:20:30|261|261|261|260.9|261|261|261|260.9|7486
1638440440000|2021-12-02 10:20:40|260.9|260.8|261|260.8|261|260.9|260.9|260.8|9052
1638440460000|2021-12-02 10:21:00|260.9|260.9|261|260.9|261|260.9|260.9|260.9|6365
1638440470000|2021-12-02 10:21:10|260.9|260.8|261|260.8|261|260.9|260.9|260.8|6412
1638440480000|2021-12-02 10:21:20|260.9||260.9||260.9||260.9||0
1638440520000|2021-12-02 10:22:00|||||||||246
1638440530000|2021-12-02 10:22:10|261||261||261||261||113
1638440540000|2021-12-02 10:22:20|260.9||261||261||260.9||0
1638440560000|2021-12-02 10:22:40|260.9||260.9||260.9||260.9||0
1638440570000|2021-12-02 10:22:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|9058
1638440580000|2021-12-02 10:23:00|||||||||600
1638440600000|2021-12-02 10:23:20|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|8111
1638440610000|2021-12-02 10:23:30||260.8||260.8||260.8||260.8|0
1638440640000|2021-12-02 10:24:00|261|260.9|261|260.9|261|260.9|261|260.9|2820
1638440650000|2021-12-02 10:24:10|260.9|260.8|261|260.9|261|260.9|260.9|260.8|9139
1638440690000|2021-12-02 10:24:50|||||||||285
1638440700000|2021-12-02 10:25:00|260.9|260.8|261|260.8|261|260.9|260.9|260.8|7416
1638440710000|2021-12-02 10:25:10|260.9|260.9|261|260.9|261|260.9|260.9|260.8|4488
1638440730000|2021-12-02 10:25:30|261.1|261|261.2|261|261.2|261|261|260.9|11551
1638440740000|2021-12-02 10:25:40||261.1||261.1||261.1||261.1|0
1638440750000|2021-12-02 10:25:50|||||||||660
1638440760000|2021-12-02 10:26:00|261.1|261|261.2|261|261.2|261|261.1|261|8057
1638440820000|2021-12-02 10:27:00|261.1|261.1|261.2|261.1|261.3|261.2|261.1|261.1|11640
1638440830000|2021-12-02 10:27:10|||||||||315
1638440850000|2021-12-02 10:27:30|261.1|261|261.2|261|261.2|261|261.1|261|6354
1638440880000|2021-12-02 10:28:00|261.1|261.1|261.1|261|261.2|261.1|261.1|261|7627
1638440900000|2021-12-02 10:28:20|||||||||84
1638440940000|2021-12-02 10:29:00|||||||||300
1638440950000|2021-12-02 10:29:10|261|260.9|261|260.9|261.1|261|261|260.9|5284
1638440960000|2021-12-02 10:29:20|||||||||26
1638440970000|2021-12-02 10:29:30|||||||||334
1638441010000|2021-12-02 10:30:10|261.1|261|261.1|261|261.1|261|261.1|261|8615
1638441020000|2021-12-02 10:30:20||260.9||261||261||260.9|2500
1638441030000|2021-12-02 10:30:30|261|260.9|261|260.9|261|260.9|261|260.9|13058
1638441100000|2021-12-02 10:31:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|11420
1638441120000|2021-12-02 10:32:00|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|14838
1638441130000|2021-12-02 10:32:10||260.8||260.8||260.8||260.8|0
1638441190000|2021-12-02 10:33:10|261|260.9|261.1|260.9|261.1|261|261|260.9|12428
1638441210000|2021-12-02 10:33:30|261||261||261||261||0
1638441240000|2021-12-02 10:34:00|260.9|260.8|261|260.8|261|260.9|260.9|260.8|6000
1638441250000|2021-12-02 10:34:10|260.9|260.9|261|260.9|261|260.9|260.9|260.9|2766
1638441270000|2021-12-02 10:34:30|261.1||261||261.1||261||551
1638441310000|2021-12-02 10:35:10|261.1|261|261.2|261|261.2|261|261.1|261|13102
1638441320000|2021-12-02 10:35:20|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|3370
1638441380000|2021-12-02 10:36:20||261||261||261||261|0
1638441420000|2021-12-02 10:37:00|261|260.9|261.1|260.9|261.1|261|261|260.9|5820
1638441430000|2021-12-02 10:37:10|261||261.1||261.1||261||2581
1638441450000|2021-12-02 10:37:30|261.2|261|261.2|261.1|261.2|261.1|261.2|261|766
1638441470000|2021-12-02 10:37:50|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|11303
1638441480000|2021-12-02 10:38:00|261.2||261.2||261.2||261.2||0
1638441520000|2021-12-02 10:38:40|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|5372
1638441530000|2021-12-02 10:38:50|261.3|261.1|261.4|261.3|261.4|261.3|261.2|261.1|3722
1638441540000|2021-12-02 10:39:00|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|3740
1638441550000|2021-12-02 10:39:10|261.3||261.4||261.4||261.3||3483
1638441580000|2021-12-02 10:39:40|261.5|261.3|261.6|261.4|261.6|261.4|261.5|261.3|4877
1638441590000|2021-12-02 10:39:50|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|3258
1638441600000|2021-12-02 10:40:00|261.5||261.6||261.6||261.5||4244
1638441620000|2021-12-02 10:40:20|261.5|261.5|261.5|261.4|261.6|261.5|261.5|261.4|14630
1638441650000|2021-12-02 10:40:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6681
1638441670000|2021-12-02 10:41:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|3482
1638441710000|2021-12-02 10:41:50|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|9668
1638441720000|2021-12-02 10:42:00|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.2|5277
1638441740000|2021-12-02 10:42:20||261.2||261.2||261.2||261.2|772
1638441760000|2021-12-02 10:42:40|261.3||261.3||261.3||261.3||2647
1638441770000|2021-12-02 10:42:50|261.4||261.4||261.4||261.4||13287
1638441780000|2021-12-02 10:43:00|261.3||261.4||261.4||261.3||0
1638441790000|2021-12-02 10:43:10|261.3||261.3||261.3||261.3||0
1638441840000|2021-12-02 10:44:00|||||||||1311
1638441850000|2021-12-02 10:44:10||261.1||261.2||261.2||261.1|8265
1638441860000|2021-12-02 10:44:20|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|12888
1638441870000|2021-12-02 10:44:30|||||||||300
1638441940000|2021-12-02 10:45:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|965
1638441980000|2021-12-02 10:46:20|||||||||1800
1638441990000|2021-12-02 10:46:30||261.1||261.1||261.2||261.1|856
1638442030000|2021-12-02 10:47:10|261.2||261.2||261.2||261.2||0
1638442040000|2021-12-02 10:47:20|261.1|261|261.2|261|261.2|261.1|261.1|261|5340
1638442060000|2021-12-02 10:47:40||261.1||261.1||261.1||261.1|0
1638442090000|2021-12-02 10:48:10|||||||||705
1638442190000|2021-12-02 10:49:50|261.1|261|261|260.9|261.1|261|261|260.9|14565
1638442200000|2021-12-02 10:50:00||260.8||260.8||260.9||260.8|5563
1638442210000|2021-12-02 10:50:10|261.1|260.9|261.1|260.9|261.1|261|261.1|260.9|16312
1638442230000|2021-12-02 10:50:30|261|261|261.1|261|261.1|261|261|260.9|8429
1638442250000|2021-12-02 10:50:50|261|260.9|261.1|260.9|261.1|261|261|260.9|1831
1638442280000|2021-12-02 10:51:20|261||261||261||261||0
1638442290000|2021-12-02 10:51:30|260.9|260.8|261|260.8|261|260.8|260.9|260.8|15950
1638442300000|2021-12-02 10:51:40|260.9|260.7|260.9|260.8|260.9|260.8|260.8|260.7|3629
1638442320000|2021-12-02 10:52:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|0
1638442350000|2021-12-02 10:52:30|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.5|39073
1638442360000|2021-12-02 10:52:40||260.5||260.6||260.6||260.5|0
1638442380000|2021-12-02 10:53:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|328
1638442390000|2021-12-02 10:53:10|||||||||584
1638442410000|2021-12-02 10:53:30||260.4||260.5||260.5||260.4|0
1638442420000|2021-12-02 10:53:40|||||||||305
1638442450000|2021-12-02 10:54:10|260.7||260.7||260.7||260.6||15551
1638442480000|2021-12-02 10:54:40||260.6||260.6||260.6||260.6|0
1638442510000|2021-12-02 10:55:10||260.5||260.6||260.6||260.5|1701
1638442520000|2021-12-02 10:55:20||260.5||260.5||260.5||260.5|0
1638442560000|2021-12-02 10:56:00|260.6||260.6||260.6||260.6||0
1638442570000|2021-12-02 10:56:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|772
1638442610000|2021-12-02 10:56:50|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|18781
1638442620000|2021-12-02 10:57:00|260.8||260.8||260.8||260.8||516
1638442650000|2021-12-02 10:57:30|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|1170
1638442690000|2021-12-02 10:58:10|||||||||558
1638442700000|2021-12-02 10:58:20|||||||||40
1638442710000|2021-12-02 10:58:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|6223
1638442720000|2021-12-02 10:58:40||260.6||260.7||260.7||260.6|19178
1638442730000|2021-12-02 10:58:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|25343
1638442740000|2021-12-02 10:59:00|261|260.9|261|260.9|261|260.9|261|260.9|8441
1638442750000|2021-12-02 10:59:10||260.8||260.9||260.9||260.8|8340
1638442800000|2021-12-02 11:00:00||260.8||260.9||260.9||260.8|6096
1638442810000|2021-12-02 11:00:10||260.8||260.9||260.9||260.8|22885
1638442870000|2021-12-02 11:01:10||260.8||260.9||260.9||260.8|7623
1638442940000|2021-12-02 11:02:20|261.1||261||261.1||261||11452
1638443040000|2021-12-02 11:04:00|260.9|260.8|260.9|260.8|260.9|260.9|260.9|260.8|20375
1638443050000|2021-12-02 11:04:10|261||260.9||261||260.9||0
1638443070000|2021-12-02 11:04:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|299
1638443140000|2021-12-02 11:05:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|10325
1638443170000|2021-12-02 11:06:10|261|260.9|261|260.9|261|260.9|261|260.9|8604
1638443350000|2021-12-02 11:09:10|||||||||750
1638443410000|2021-12-02 11:10:10|261.1|261|261.1|261|261.1|261|261|260.9|15082
1638443490000|2021-12-02 11:11:30|261|260.9|261.1|260.9|261.1|261|261|260.9|12618
1638443500000|2021-12-02 11:11:40|261||261||261||261||0
1638443540000|2021-12-02 11:12:20|261.1|261|261.1|261|261.1|261|261.1|261|0
1638443550000|2021-12-02 11:12:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|13060
1638443600000|2021-12-02 11:13:20|261.1|261|261.1|261|261.1|261|261.1|261|10775
1638443610000|2021-12-02 11:13:30|261|260.9|260.9|260.8|261.1|260.9|260.9|260.8|5774
1638443640000|2021-12-02 11:14:00||260.7||260.8||260.8||260.7|5694
1638443870000|2021-12-02 11:17:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1491
1638443880000|2021-12-02 11:18:00|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|5453
1638443920000|2021-12-02 11:18:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3245
1638443940000|2021-12-02 11:19:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1272
1638443960000|2021-12-02 11:19:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|12086
1638444000000|2021-12-02 11:20:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|927
1638444010000|2021-12-02 11:20:10|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|5189
1638444040000|2021-12-02 11:20:40||260.3||260.3||260.3||260.3|0
1638444050000|2021-12-02 11:20:50|260.4||260.4||260.4||260.4||0
1638444100000|2021-12-02 11:21:40|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|3734
1638444110000|2021-12-02 11:21:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1447
1638444190000|2021-12-02 11:23:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|11231
1638444260000|2021-12-02 11:24:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|7328
1638444300000|2021-12-02 11:25:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1324
1638444330000|2021-12-02 11:25:30|260.3||260.2||260.3||260.2||12730
1638444340000|2021-12-02 11:25:40|||||||||1200
1638444370000|2021-12-02 11:26:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|17973
1638444390000|2021-12-02 11:26:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|5355
1638444480000|2021-12-02 11:28:00|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|19859
1638444490000|2021-12-02 11:28:10|260.5|260.3|260.5|260.4|260.5|260.4|260.5|260.3|4585
1638444510000|2021-12-02 11:28:30|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|14677
1638444520000|2021-12-02 11:28:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|24400
1638444700000|2021-12-02 11:31:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3810
1638444750000|2021-12-02 11:32:30|260.6||260.5||260.6||260.5||5316
1638444800000|2021-12-02 11:33:20||260.3||260.4||260.4||260.3|11644
1638444810000|2021-12-02 11:33:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1057
1638444820000|2021-12-02 11:33:40|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|4499
1638444840000|2021-12-02 11:34:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|3383
1638444940000|2021-12-02 11:35:40|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|15795
1638445030000|2021-12-02 11:37:10|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.4|17905
1638445040000|2021-12-02 11:37:20||260.6||260.6||260.6||260.6|0
1638445050000|2021-12-02 11:37:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|4225
1638445070000|2021-12-02 11:37:50||260.5||260.5||260.5||260.5|0
1638445080000|2021-12-02 11:38:00|260.6||260.6||260.6||260.6||0
1638445140000|2021-12-02 11:39:00||260.4||260.5||260.5||260.4|5338
1638445340000|2021-12-02 11:42:20||260.4||260.5||260.5||260.4|6215
1638445350000|2021-12-02 11:42:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|976
1638445400000|2021-12-02 11:43:20||260.3||260.3||260.3||260.3|2151
1638445440000|2021-12-02 11:44:00|260.6|260.4|260.5|260.4|260.6|260.4|260.5|260.4|14123
1638445450000|2021-12-02 11:44:10|260.6||260.5||260.6||260.5||11409
1638445490000|2021-12-02 11:44:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1208
1638445510000|2021-12-02 11:45:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3595
1638445620000|2021-12-02 11:47:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2885
1638445780000|2021-12-02 11:49:40|260.5|260.4|260.5|260.4|260.5|260.5|260.5|260.4|14301
1638445910000|2021-12-02 11:51:50|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.5|12309
1638445940000|2021-12-02 11:52:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5388
1638445990000|2021-12-02 11:53:10|||||||||300
1638446090000|2021-12-02 11:54:50|||||||||2700
1638446180000|2021-12-02 11:56:20|260.4|260.3|260.4|260.3|260.4|260.4|260.4|260.3|5521
1638446230000|2021-12-02 11:57:10||260.2||260.2||260.3||260.2|6908
1638446240000|2021-12-02 11:57:20|260.3||260.3||260.3||260.3||0
1638446280000|2021-12-02 11:58:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|21875
1638446330000|2021-12-02 11:58:50|260.6|260.4|260.5|260.4|260.6|260.5|260.5|260.4|18539
1638446370000|2021-12-02 11:59:30|260.6|260.5|260.5|260.4|260.7|260.6|260.5|260.4|13950
1638446400000|2021-12-02 12:00:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3160
1638446420000|2021-12-02 12:00:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5910
1638446440000|2021-12-02 12:00:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1492
1638446450000|2021-12-02 12:00:50|260.7||260.6||260.7||260.6||0
1638446470000|2021-12-02 12:01:10|260.7||260.6||260.7||260.6||3098
1638446510000|2021-12-02 12:01:50|260.7||260.6||260.7||260.6||2053
1638446590000|2021-12-02 12:03:10|||||||||2587
1638446620000|2021-12-02 12:03:40||260.4||260.4||260.4||260.4|2272
1638446640000|2021-12-02 12:04:00|260.5|260.5|260.6|260.4|260.6|260.5|260.5|260.4|0
1638446650000|2021-12-02 12:04:10||260.5||260.5||260.5||260.5|0
1638446690000|2021-12-02 12:04:50||260.4||260.4||260.4||260.4|0
1638446700000|2021-12-02 12:05:00|260.5||260.5||260.5||260.5||0
1638446710000|2021-12-02 12:05:10|||||||||1177
1638446720000|2021-12-02 12:05:20||260.3||260.3||260.3||260.3|4406
1638446760000|2021-12-02 12:06:00|260.4|260.2|260.3|260.2|260.4|260.2|260.3|260.2|3867
1638446780000|2021-12-02 12:06:20|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|21239
1638446830000|2021-12-02 12:07:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4521
1638446860000|2021-12-02 12:07:40|260.5||260.5||260.5||260.5||1139
1638446890000|2021-12-02 12:08:10|260.4||260.4||260.4||260.4||0
1638446930000|2021-12-02 12:08:50||260.2||260.2||260.2||260.2|500
1638446940000|2021-12-02 12:09:00|260.3|260.1|260.2|260.1|260.3|260.1|260.2|260.1|3018
1638446950000|2021-12-02 12:09:10|260.3||260.2||260.3||260.2||0
1638446960000|2021-12-02 12:09:20|260.3||260.3||260.3||260.3||0
1638446970000|2021-12-02 12:09:30|260.2||260.2||260.2||260.2||0
1638446980000|2021-12-02 12:09:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|3577
1638446990000|2021-12-02 12:09:50|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|0
1638447020000|2021-12-02 12:10:20|260.2|260.2|260.3|260.1|260.3|260.2|260.2|260.1|13855
1638447030000|2021-12-02 12:10:30|260.2||260.2||260.3||260.2||1340
1638447040000|2021-12-02 12:10:40|260.1|260|260.1|260|260.2|260|260.1|260|9207
1638447060000|2021-12-02 12:11:00|260.2|260.1|260.2|260|260.2|260.1|260.2|260|4350
1638447100000|2021-12-02 12:11:40|260.1||260.1||260.1||260.1||0
1638447110000|2021-12-02 12:11:50|260.2||260.2||260.2||260.1||4016
1638447120000|2021-12-02 12:12:00|260.1||260.1||260.1||260.1||9860
1638447130000|2021-12-02 12:12:10|260.2|260.1|260.1|260|260.2|260.1|260.1|260|2500
1638447150000|2021-12-02 12:12:30|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260.1|7095
1638447170000|2021-12-02 12:12:50|260.1|260|260.2|260.1|260.2|260.1|260|259.9|53617
1638447180000|2021-12-02 12:13:00|||||||||2919
1638447190000|2021-12-02 12:13:10|||||||||900
1638447220000|2021-12-02 12:13:40|260.1|260|260.2|260|260.2|260|260.1|260|3359
1638447240000|2021-12-02 12:14:00|260.1||260.1||260.1||260.1||0
1638447250000|2021-12-02 12:14:10|260|259.9|260|259.9|260|259.9|260|259.9|610
1638447280000|2021-12-02 12:14:40|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|4779
1638447290000|2021-12-02 12:14:50|260||260||260||260||1155
1638447300000|2021-12-02 12:15:00||259.9||259.8||259.9||259.8|0
1638447310000|2021-12-02 12:15:10||259.9||259.9||259.9||259.9|0
1638447320000|2021-12-02 12:15:20||259.8||259.8||259.8||259.8|3101
1638447360000|2021-12-02 12:16:00|259.9|259.9|260|259.8|260|259.9|259.9|259.8|8512
1638447390000|2021-12-02 12:16:30|259.9|259.7|259.9|259.7|260|259.8|259.9|259.7|23097
1638447430000|2021-12-02 12:17:10|260|259.8|260|259.9|260|259.9|260|259.8|9529
1638447500000|2021-12-02 12:18:20|259.9|259.8|260|259.8|260|259.8|259.9|259.8|1067
1638447520000|2021-12-02 12:18:40|259.9||260||260||259.9||0
1638447530000|2021-12-02 12:18:50|259.9||259.9||259.9||259.9||0
1638447550000|2021-12-02 12:19:10||259.7||259.7||259.7||259.7|584
1638447580000|2021-12-02 12:19:40||259.8||259.7||259.8||259.7|0
1638447590000|2021-12-02 12:19:50|259.8||259.8||259.8||259.8||0
1638447600000|2021-12-02 12:20:00|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|7106
1638447630000|2021-12-02 12:20:30||259.8||259.8||259.8||259.8|0
1638447670000|2021-12-02 12:21:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|3187
1638447680000|2021-12-02 12:21:20|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|5631
1638447710000|2021-12-02 12:21:50||259.8||259.7||259.8||259.7|0
1638447730000|2021-12-02 12:22:10||259.8||259.8||259.8||259.8|0
1638447750000|2021-12-02 12:22:30|260|259.9|260|259.8|260.1|259.9|260|259.8|27185
1638447760000|2021-12-02 12:22:40|260.1|259.9|260.1|260|260.1|260|260|259.9|27445
1638447770000|2021-12-02 12:22:50|260|259.9|260|259.9|260|259.9|260|259.9|1183
1638447780000|2021-12-02 12:23:00|260.1||260.1||260.1||260.1||0
1638447800000|2021-12-02 12:23:20|260||260||260||260||0
1638447820000|2021-12-02 12:23:40|||||||||600
1638447850000|2021-12-02 12:24:10|259.9|259.8|260|259.8|260|259.8|259.9|259.8|4045
1638447870000|2021-12-02 12:24:30|259.9||259.9||259.9||259.9||0
1638447880000|2021-12-02 12:24:40|||||||||831
1638447960000|2021-12-02 12:26:00|260|259.9|259.9|259.8|260|259.9|259.9|259.8|8256
1638447980000|2021-12-02 12:26:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|670
1638448000000|2021-12-02 12:26:40||259.6||259.6||259.6||259.6|3540
1638448010000|2021-12-02 12:26:50|259.7||259.7||259.7||259.7||0
1638448030000|2021-12-02 12:27:10|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|21090
1638448060000|2021-12-02 12:27:40||259.5||259.5||259.5||259.5|0
1638448070000|2021-12-02 12:27:50||259.6||259.6||259.6||259.6|0
1638448090000|2021-12-02 12:28:10|259.8||259.8||259.8||259.8||4981
1638448140000|2021-12-02 12:29:00||259.7||259.7||259.7||259.7|0
1638448150000|2021-12-02 12:29:10||259.6||259.7||259.7||259.6|585
1638448170000|2021-12-02 12:29:30|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|3987
1638448180000|2021-12-02 12:29:40|259.8||259.9||259.9||259.8||2539
1638448200000|2021-12-02 12:30:00|259.8||259.8||259.8||259.8||0
1638448210000|2021-12-02 12:30:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|974
1638448220000|2021-12-02 12:30:20|259.8||259.8||259.8||259.8||1092
1638448390000|2021-12-02 12:33:10|259.7|259.5|259.5|259.4|259.7|259.5|259.5|259.4|23269
1638448400000|2021-12-02 12:33:20|259.6||259.6||259.6||259.6||1642
1638448410000|2021-12-02 12:33:30|259.5||259.5||259.5||259.5||0
1638448420000|2021-12-02 12:33:40|259.6||259.5||259.6||259.5||0
1638448480000|2021-12-02 12:34:40|259.4|259.3|259.5|259.3|259.5|259.4|259.4|259.3|3972
1638448530000|2021-12-02 12:35:30||259.4||259.4||259.4||259.4|300
1638448540000|2021-12-02 12:35:40||259.3||259.3||259.3||259.3|2500
1638448560000|2021-12-02 12:36:00||259.4||259.4||259.4||259.4|0
1638448590000|2021-12-02 12:36:30|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|21738
1638448630000|2021-12-02 12:37:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1094
1638448680000|2021-12-02 12:38:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|3527
1638448690000|2021-12-02 12:38:10|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|16997
1638448720000|2021-12-02 12:38:40||259.7||259.6||259.7||259.6|0
1638448740000|2021-12-02 12:39:00|259.7|259.5|259.6|259.5|259.7|259.5|259.6|259.5|900
1638448770000|2021-12-02 12:39:30|||||||||2000
1638448780000|2021-12-02 12:39:40|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|5991
1638448800000|2021-12-02 12:40:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|3008
1638448810000|2021-12-02 12:40:10|||||||||2673
1638448830000|2021-12-02 12:40:30||259.3||259.4||259.4||259.3|0
1638448840000|2021-12-02 12:40:40||259.3||259.3||259.3||259.3|3594
1638448850000|2021-12-02 12:40:50||259.4||259.4||259.4||259.4|0
1638448860000|2021-12-02 12:41:00||259.3||259.3||259.3||259.3|0
1638448870000|2021-12-02 12:41:10||259.4||259.3||259.4||259.3|2300
1638448880000|2021-12-02 12:41:20||259.4||259.3||259.4||259.3|2500
1638448890000|2021-12-02 12:41:30|259.4||259.4||259.4||259.4||0
1638448920000|2021-12-02 12:42:00|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|1972
1638448940000|2021-12-02 12:42:20|259.4||259.5||259.5||259.4||1546
1638448970000|2021-12-02 12:42:50||259.4||259.4||259.4||259.4|3181
1638448980000|2021-12-02 12:43:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|47869
1638448990000|2021-12-02 12:43:10|259.5||259.4||259.5||259.4||0
1638449000000|2021-12-02 12:43:20||259.2||259.2||259.2||259.2|3903
1638449040000|2021-12-02 12:44:00||259.3||259.3||259.3||259.3|0
1638449100000|2021-12-02 12:45:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|17812
1638449160000|2021-12-02 12:46:00|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|0
1638449180000|2021-12-02 12:46:20|259.4||259.5||259.5||259.4||0
1638449190000|2021-12-02 12:46:30|259.4|259.4|259.5|259.4|259.5|259.4|259.4|259.4|0
1638449210000|2021-12-02 12:46:50|259.6||259.5||259.6||259.5||3431
1638449230000|2021-12-02 12:47:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1753
1638449240000|2021-12-02 12:47:20|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|12487
1638449250000|2021-12-02 12:47:30|259.5|259.5|259.6|259.5|259.6|259.5|259.5|259.5|3865
1638449340000|2021-12-02 12:49:00|||||||||424
1638449370000|2021-12-02 12:49:30|||||||||394
1638449380000|2021-12-02 12:49:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|2260
1638449400000|2021-12-02 12:50:00|259.6|259.3|259.6|259.5|259.6|259.5|259.6|259.3|37655
1638449410000|2021-12-02 12:50:10||259.4||259.4||259.4||259.4|0
1638449440000|2021-12-02 12:50:40|259.5||259.5||259.5||259.5||0
1638449460000|2021-12-02 12:51:00|||||||||403
1638449470000|2021-12-02 12:51:10|259.6||259.6||259.6||259.6||4153
1638449480000|2021-12-02 12:51:20|259.5|259.5|259.5|259.4|259.5|259.5|259.5|259.4|0
1638449490000|2021-12-02 12:51:30|||||||||353
1638449550000|2021-12-02 12:52:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|894
1638449580000|2021-12-02 12:53:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|19707
1638449620000|2021-12-02 12:53:40|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|9354
1638449640000|2021-12-02 12:54:00|259.7|259.7|259.8|259.6|259.8|259.7|259.7|259.6|2715
1638449680000|2021-12-02 12:54:40|259.9|259.7|259.8|259.7|259.9|259.8|259.8|259.7|17483
1638449690000|2021-12-02 12:54:50|259.9||259.9||259.9||259.9||3791
1638449730000|2021-12-02 12:55:30|259.8||259.9||259.9||259.8||1290
1638449790000|2021-12-02 12:56:30||259.8||259.8||259.8||259.8|0
1638449800000|2021-12-02 12:56:40||259.7||259.7||259.8||259.7|41085
1638449810000|2021-12-02 12:56:50||259.8||259.7||259.8||259.7|2517
1638449890000|2021-12-02 12:58:10||259.8||259.8||259.8||259.8|24205
1638449900000|2021-12-02 12:58:20|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|8355
1638449950000|2021-12-02 12:59:10|259.8|259.8|259.9|259.7|259.9|259.8|259.8|259.7|2950
1638450050000|2021-12-02 13:00:50||259.8||259.8||259.8||259.8|0
1638450060000|2021-12-02 13:01:00|||||||||3835
1638450280000|2021-12-02 13:04:40|260|259.9|260|259.9|260|259.9|260|259.9|11394
1638450290000|2021-12-02 13:04:50|||||||||1200
1638450340000|2021-12-02 13:05:40||259.8||259.9||259.9||259.8|13728
1638450370000|2021-12-02 13:06:10||259.8||259.9||259.9||259.8|9989
1638450500000|2021-12-02 13:08:20|260.1|260|260.1|260|260.1|260|260.1|260|12462
1638450510000|2021-12-02 13:08:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|760
1638450550000|2021-12-02 13:09:10|260.1|260|260.2|260|260.2|260|260.1|260|8352
1638450560000|2021-12-02 13:09:20|260.1|260.1|260.2|260|260.2|260.1|260.1|260|2501
1638450570000|2021-12-02 13:09:30||260.1||260.1||260.1||260.1|0
1638450620000|2021-12-02 13:10:20|260.1|260|260.1|260|260.1|260|260.1|260|10519
1638450640000|2021-12-02 13:10:40|260|259.9|260|259.9|260|259.9|260|259.9|2402
1638450660000|2021-12-02 13:11:00|260.1|260|260.1|260|260.1|260|260.1|260|4715
1638450670000|2021-12-02 13:11:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|4387
1638450680000|2021-12-02 13:11:20||260||260||260||260|1900
1638450710000|2021-12-02 13:11:50|260.1|260.1|260.1|260|260.1|260.1|260.1|260|4000
1638450720000|2021-12-02 13:12:00|260.2||260.2||260.2||260.2||0
1638450740000|2021-12-02 13:12:20|260.1||260.1||260.1||260.1||0
1638450900000|2021-12-02 13:15:00|260|259.9|260|259.9|260|259.9|260|259.9|10664
1638450950000|2021-12-02 13:15:50|||||||||237
1638450960000|2021-12-02 13:16:00|260.1|260|260.1|260|260.1|260|260.1|260|16098
1638451010000|2021-12-02 13:16:50|260|259.9|260.1|260|260.1|260|260|259.9|9311
1638451020000|2021-12-02 13:17:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|311
1638451030000|2021-12-02 13:17:10|260.1|260|260.1|260|260.1|260|260.1|260|14560
1638451040000|2021-12-02 13:17:20|260|259.9|260|259.9|260.1|259.9|260|259.9|10634
1638451060000|2021-12-02 13:17:40|260.1|260|260.1|260|260.1|260|260.1|260|6873
1638451130000|2021-12-02 13:18:50|||||||||601
1638451140000|2021-12-02 13:19:00||259.9||259.9||259.9||259.9|3149
1638451200000|2021-12-02 13:20:00||260||260||260||260|0
1638451210000|2021-12-02 13:20:10||259.9||259.9||259.9||259.9|0
1638451240000|2021-12-02 13:20:40||260||260||260||259.9|0
1638451270000|2021-12-02 13:21:10|260|259.9|260|259.9|260|259.9|260|259.9|577
1638451280000|2021-12-02 13:21:20|||||||||825
1638451300000|2021-12-02 13:21:40|260.1|260|260|259.9|260.1|260|260|259.9|11766
1638451320000|2021-12-02 13:22:00|260.1||260.1||260.1||260.1||1155
1638451340000|2021-12-02 13:22:20||260||260||260||260|0
1638451350000|2021-12-02 13:22:30||259.9||260||260||259.9|0
1638451360000|2021-12-02 13:22:40||259.9||259.9||259.9||259.9|0
1638451420000|2021-12-02 13:23:40|260|259.8|259.9|259.8|260|259.8|259.9|259.8|11154
1638451430000|2021-12-02 13:23:50|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|20396
1638451450000|2021-12-02 13:24:10|259.8||259.9||259.9||259.8||2139
1638451520000|2021-12-02 13:25:20|259.8||259.8||259.8||259.8||0
1638451530000|2021-12-02 13:25:30|259.9||259.9||259.9||259.8||145
1638451540000|2021-12-02 13:25:40|259.8||259.8||259.8||259.8||0
1638451550000|2021-12-02 13:25:50||259.6||259.6||259.7||259.6|7086
1638451560000|2021-12-02 13:26:00||259.7||259.6||259.7||259.6|500
1638451580000|2021-12-02 13:26:20||259.7||259.7||259.7||259.7|0
1638451600000|2021-12-02 13:26:40|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|3056
1638451670000|2021-12-02 13:27:50||259.7||259.7||259.7||259.7|0
1638451690000|2021-12-02 13:28:10|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|17357
1638451700000|2021-12-02 13:28:20||259.7||259.7||259.7||259.7|0
1638451770000|2021-12-02 13:29:30|260|259.8|260|259.9|260|259.9|260|259.8|6827
1638451820000|2021-12-02 13:30:20|260.1|260|260.1|260|260.2|260|260.1|260|3955
1638451880000|2021-12-02 13:31:20|260.2||260.2||260.2||260.2||8746
1638451910000|2021-12-02 13:31:50|260.1||260.1||260.1||260.1||0
1638451920000|2021-12-02 13:32:00|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|770
1638451960000|2021-12-02 13:32:40||260||260||260||260|3061
1638451990000|2021-12-02 13:33:10||260.1||260.1||260.1||260.1|0
1638452030000|2021-12-02 13:33:50|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|9617
1638452040000|2021-12-02 13:34:00||260.2||260.2||260.2||260.2|0
1638452070000|2021-12-02 13:34:30|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|1229
1638452110000|2021-12-02 13:35:10||260||260||260||260|1317
1638452160000|2021-12-02 13:36:00|260.1|260.1|260.2|260.1|260.2|260.1|260.1|260.1|13950
1638452230000|2021-12-02 13:37:10|260.1|260|260.2|260|260.2|260.1|260.1|260|16657
1638452240000|2021-12-02 13:37:20||260.1||260.1||260.1||260.1|0
1638452280000|2021-12-02 13:38:00|260.1|260|260.1|260|260.1|260|260.1|260|621
1638452300000|2021-12-02 13:38:20|260|259.9|260|259.9|260|259.9|260|259.9|1145
1638452320000|2021-12-02 13:38:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1101
1638452340000|2021-12-02 13:39:00|||||||||35
1638452390000|2021-12-02 13:39:50|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|19059
1638452450000|2021-12-02 13:40:50|259.8||259.8||259.8||259.8||5
1638452460000|2021-12-02 13:41:00|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|1138
1638452490000|2021-12-02 13:41:30|259.8||259.8||259.8||259.8||0
1638452500000|2021-12-02 13:41:40|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|12948
1638452520000|2021-12-02 13:42:00|260|259.9|260|259.9|260|259.9|260|259.8|8726
1638452550000|2021-12-02 13:42:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|156
1638452560000|2021-12-02 13:42:40|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.7|4469
1638452580000|2021-12-02 13:43:00|||||||||2310
1638452600000|2021-12-02 13:43:20||259.6||259.7||259.7||259.6|3822
1638452610000|2021-12-02 13:43:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|4
1638452640000|2021-12-02 13:44:00|259.6|259.5|259.7|259.5|259.7|259.6|259.6|259.5|13089
1638452650000|2021-12-02 13:44:10|259.6||259.6||259.6||259.6||4084
1638452710000|2021-12-02 13:45:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|11331
1638452730000|2021-12-02 13:45:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.4|6250
1638452760000|2021-12-02 13:46:00||259.4||259.4||259.4||259.4|0
1638452770000|2021-12-02 13:46:10||259.5||259.5||259.5||259.5|0
1638452790000|2021-12-02 13:46:30|259.5|259.4|259.5|259.4|259.6|259.4|259.5|259.4|1405
1638452830000|2021-12-02 13:47:10|||||||||288
1638452920000|2021-12-02 13:48:40|259.4|259.3|259.4|259.3|259.4|259.4|259.4|259.3|4088
1638452940000|2021-12-02 13:49:00|259.3|259.2|259.3|259.2|259.3|259.3|259.3|259.2|8678
1638452950000|2021-12-02 13:49:10|||||||||4255
1638452960000|2021-12-02 13:49:20|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|4474
1638452990000|2021-12-02 13:49:50|||||||||2
1638453040000|2021-12-02 13:50:40|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|1544
1638453060000|2021-12-02 13:51:00|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.1|6546
1638453100000|2021-12-02 13:51:40|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.2|20944
1638453140000|2021-12-02 13:52:20||259.1||259.1||259.1||259.1|674
1638453150000|2021-12-02 13:52:30|259.2||259.2||259.2||259.2||0
1638453160000|2021-12-02 13:52:40|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|1284
1638453220000|2021-12-02 13:53:40|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.2|13753
1638453230000|2021-12-02 13:53:50|259.4||259.4||259.4||259.4||0
1638453240000|2021-12-02 13:54:00|259.3||259.3||259.3||259.3||1158
1638453370000|2021-12-02 13:56:10|259.4|259.3|259.4|259.3|259.4|259.3|259.3|259.3|24937
1638453380000|2021-12-02 13:56:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|2435
1638453460000|2021-12-02 13:57:40|259.4|259.3|259.5|259.3|259.5|259.4|259.4|259.3|8718
1638453480000|2021-12-02 13:58:00|259.6|259.4|259.7|259.5|259.7|259.6|259.6|259.4|33766
1638453500000|2021-12-02 13:58:20|259.6||259.6||259.6||259.6||0
1638453510000|2021-12-02 13:58:30|||||||||227
1638453520000|2021-12-02 13:58:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|6837
1638453540000|2021-12-02 13:59:00|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|2966
1638453550000|2021-12-02 13:59:10|259.5||259.5||259.5||259.5||0
1638453560000|2021-12-02 13:59:20|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|1825
1638453580000|2021-12-02 13:59:40||259.4||259.3||259.4||259.3|0
1638453630000|2021-12-02 14:00:30|259.4||259.4||259.4||259.4||4840
1638453690000|2021-12-02 14:01:30|||||||||1799
1638453700000|2021-12-02 14:01:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|3192
1638453740000|2021-12-02 14:02:20|||||||||3000
1638453750000|2021-12-02 14:02:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|2994
1638453760000|2021-12-02 14:02:40|||||||||900
1638453780000|2021-12-02 14:03:00|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|1199
1638453880000|2021-12-02 14:04:40|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|2088
1638453890000|2021-12-02 14:04:50|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|3800
1638453910000|2021-12-02 14:05:10||259.2||259.2||259.2||259.2|0
1638453920000|2021-12-02 14:05:20|259.4|259.3|259.4|259.2|259.4|259.3|259.4|259.2|26644
1638454040000|2021-12-02 14:07:20|259.3||259.4||259.4||259.3||2688
1638454060000|2021-12-02 14:07:40|||||||||260
1638454080000|2021-12-02 14:08:00|259.3|259.1|259.3|259.2|259.3|259.2|259.3|259.1|1856
1638454100000|2021-12-02 14:08:20|||||||||5053
1638454110000|2021-12-02 14:08:30|||||||||1
1638454160000|2021-12-02 14:09:20|259.4|259.3|259.4|259.3|259.4|259.3|259.3|259.2|15622
1638454340000|2021-12-02 14:12:20|||||||||127
1638454520000|2021-12-02 14:15:20|259.5|259.4|259.4|259.3|259.6|259.4|259.4|259.3|29587
1638454540000|2021-12-02 14:15:40|259.5|259.4|259.5|259.3|259.5|259.4|259.4|259.3|7539
1638454550000|2021-12-02 14:15:50|259.4||259.4||259.4||259.4||0
1638454580000|2021-12-02 14:16:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|14149
1638454590000|2021-12-02 14:16:30|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|5823
1638454660000|2021-12-02 14:17:40|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|1630
1638454690000|2021-12-02 14:18:10|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259.1|213
1638454710000|2021-12-02 14:18:30|259.2||259.2||259.2||259.2||0
1638454720000|2021-12-02 14:18:40||259||259.1||259.1||259|20546
1638454760000|2021-12-02 14:19:20|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|12930
1638454790000|2021-12-02 14:19:50|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|11379
1638454800000|2021-12-02 14:20:00|259.3||259.3||259.3||259.3||0
1638454820000|2021-12-02 14:20:20|259.2||259.3||259.3||259.2||1158
1638454830000|2021-12-02 14:20:30|259.2||259.2||259.2||259.2||0
1638454870000|2021-12-02 14:21:10|259.3||259.2||259.3||259.2||900
1638454920000|2021-12-02 14:22:00|259.3||259.2||259.3||259.2||7958
1638454930000|2021-12-02 14:22:10||259||259.1||259.1||259|11994
1638454970000|2021-12-02 14:22:50|259.3|259.2|259.3|259.1|259.3|259.2|259.2|259.1|14253
1638454990000|2021-12-02 14:23:10||259.2||259.2||259.2||259.2|0
1638455030000|2021-12-02 14:23:50|||||||||600
1638455040000|2021-12-02 14:24:00|||||||||1572
1638455080000|2021-12-02 14:24:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|6272
1638455130000|2021-12-02 14:25:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|1525
1638455170000|2021-12-02 14:26:10|||||||||1265
1638455200000|2021-12-02 14:26:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|15371
1638455270000|2021-12-02 14:27:50|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|871
1638455290000|2021-12-02 14:28:10|259.4||259.5||259.5||259.4||2500
1638455310000|2021-12-02 14:28:30||259.4||259.3||259.4||259.3|0
1638455320000|2021-12-02 14:28:40||259.4||259.4||259.4||259.4|11
1638455340000|2021-12-02 14:29:00|||||||||400
1638455350000|2021-12-02 14:29:10|||||||||889
1638455390000|2021-12-02 14:29:50|||||||||1439
1638455400000|2021-12-02 14:30:00|||||||||1200
1638455440000|2021-12-02 14:30:40|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|15677
1638455450000|2021-12-02 14:30:50|259.7||259.7||259.7||259.7||0
1638455460000|2021-12-02 14:31:00|259.6||259.6||259.6||259.6||0
1638455480000|2021-12-02 14:31:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|8326
1638455490000|2021-12-02 14:31:30|259.6|259.5|259.7|259.5|259.7|259.6|259.6|259.5|27793
1638455500000|2021-12-02 14:31:40|259.6|259.6|259.7|259.5|259.7|259.6|259.6|259.5|827
1638455510000|2021-12-02 14:31:50|259.6|259.6|259.7|259.5|259.7|259.6|259.6|259.5|11140
1638455520000|2021-12-02 14:32:00|259.6||259.6||259.6||259.6||0
1638455540000|2021-12-02 14:32:20|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|18453
1638455550000|2021-12-02 14:32:30|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|24208
1638455560000|2021-12-02 14:32:40|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.3|9307
1638455570000|2021-12-02 14:32:50|259.6|259.3|259.5|259.3|259.6|259.3|259.5|259.3|0
1638455580000|2021-12-02 14:33:00||259.4||259.4||259.4||259.3|0
1638455590000|2021-12-02 14:33:10|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|7206
1638455600000|2021-12-02 14:33:20||259.3||259.4||259.4||259.3|2501
1638455610000|2021-12-02 14:33:30|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.2|18477
1638455620000|2021-12-02 14:33:40|||||||||8479
1638455630000|2021-12-02 14:33:50|||||||||5024
1638455640000|2021-12-02 14:34:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|16699
1638455660000|2021-12-02 14:34:20|259.4|259.3|259.4|259.3|259.4|259.3|259.3|259.2|6472
1638455670000|2021-12-02 14:34:30|||||||||100
1638455680000|2021-12-02 14:34:40|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|11391
1638455690000|2021-12-02 14:34:50|259.5||259.5||259.6||259.5||0
1638455710000|2021-12-02 14:35:10|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|8032
1638455740000|2021-12-02 14:35:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|1234
1638455750000|2021-12-02 14:35:50|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|2887
1638455760000|2021-12-02 14:36:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|7382
1638455770000|2021-12-02 14:36:10|259.7|259.6|259.7|259.6|259.8|259.6|259.6|259.5|29859
1638455780000|2021-12-02 14:36:20|259.8|259.5|259.8|259.6|259.8|259.7|259.7|259.5|0
1638455790000|2021-12-02 14:36:30|259.9|259.7|259.9|259.7|259.9|259.8|259.8|259.7|16982
1638455800000|2021-12-02 14:36:40|259.8|259.8|259.6|259.5|259.8|259.8|259.6|259.5|12442
1638455810000|2021-12-02 14:36:50|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|3635
1638455820000|2021-12-02 14:37:00||259.7||259.7||259.7||259.7|0
1638455830000|2021-12-02 14:37:10|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|10499
1638455840000|2021-12-02 14:37:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|0
1638455850000|2021-12-02 14:37:30|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|1826
1638455860000|2021-12-02 14:37:40||259.8||259.8||259.8||259.8|0
1638455870000|2021-12-02 14:37:50|260|259.7|260|259.8|260|259.8|260|259.7|18055
1638455880000|2021-12-02 14:38:00|259.9||260||260||259.9||0
1638455890000|2021-12-02 14:38:10|259.9|259.9|260|259.9|260|259.9|259.9|259.8|10080
1638455900000|2021-12-02 14:38:20|259.9|259.8|260|259.8|260|259.8|259.9|259.8|4553
1638455960000|2021-12-02 14:39:20|259.9||260||260||259.9||1519
1638455970000|2021-12-02 14:39:30||259.9||259.9||259.9||259.9|0
1638455980000|2021-12-02 14:39:40|259.9|259.8|260.1|260|260.2|260.1|259.9|259.8|39725
1638455990000|2021-12-02 14:39:50|260.2|260.1|260.3|260.1|260.3|260.1|260.1|260|5766
1638456000000|2021-12-02 14:40:00|260.2||260.2||260.2||260.2||0
1638456010000|2021-12-02 14:40:10|260.1|260|260.2|260|260.2|260|260.1|260|9224
1638456030000|2021-12-02 14:40:30|260.1|260.1|260.1|260|260.2|260.1|260.1|260|6869
1638456060000|2021-12-02 14:41:00|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|25999
1638456070000|2021-12-02 14:41:10|260.4|260.2|260.3|260.2|260.4|260.2|260.3|260.2|0
1638456080000|2021-12-02 14:41:20|260.4||260.3||260.4||260.3||1844
1638456090000|2021-12-02 14:41:30|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|3580
1638456100000|2021-12-02 14:41:40|260.2||260.3||260.3||260.2||0
1638456110000|2021-12-02 14:41:50|260.2||260.3||260.3||260.2||0
1638456120000|2021-12-02 14:42:00|260.2|260.2|260.4|260.2|260.4|260.2|260.2|260.2|1007
1638456140000|2021-12-02 14:42:20|260.5|260.3|260.4|260.3|260.5|260.4|260.4|260.3|22653
1638456150000|2021-12-02 14:42:30|260.5||260.5||260.5||260.5||0
1638456160000|2021-12-02 14:42:40|260.4||260.5||260.5||260.4||0
1638456170000|2021-12-02 14:42:50||260.4||260.4||260.4||260.4|1739
1638456180000|2021-12-02 14:43:00|260.6||260.5||260.6||260.5||0
1638456190000|2021-12-02 14:43:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5503
1638456200000|2021-12-02 14:43:20|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|2649
1638456220000|2021-12-02 14:43:40|260.4||260.4||260.4||260.4||1153
1638456230000|2021-12-02 14:43:50|||||||||2000
1638456250000|2021-12-02 14:44:10|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|13612
1638456260000|2021-12-02 14:44:20|260.4||260.4||260.4||260.4||20
1638456280000|2021-12-02 14:44:40|260.3|260.1|260.3|260.2|260.3|260.2|260.2|260.1|4165
1638456290000|2021-12-02 14:44:50|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|0
1638456300000|2021-12-02 14:45:00|260.2|260|260.2|260|260.2|260|260.2|260|0
1638456310000|2021-12-02 14:45:10||260.1||260.1||260.1||260.1|100
1638456320000|2021-12-02 14:45:20||260||260.1||260.1||260|0
1638456330000|2021-12-02 14:45:30|260.3||260.2||260.3||260.2||1600
1638456360000|2021-12-02 14:46:00|||||||||300
1638456380000|2021-12-02 14:46:20|||||||||100
1638456440000|2021-12-02 14:47:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|12925
1638456450000|2021-12-02 14:47:30|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|0
1638456460000|2021-12-02 14:47:40|260.2||260.2||260.2||260.2||0
1638456470000|2021-12-02 14:47:50|260.3||260.2||260.3||260.2||0
1638456480000|2021-12-02 14:48:00||260||260||260||260|7170
1638456490000|2021-12-02 14:48:10|260.3|260.1|260.2|260.1|260.3|260.1|260.2|260.1|19239
1638456500000|2021-12-02 14:48:20||260||260.1||260.1||260|2500
1638456520000|2021-12-02 14:48:40|260.1|260|260.1|260|260.2|260.1|260.1|260|2232
1638456560000|2021-12-02 14:49:20|260|259.9|260|259.9|260|259.9|260|259.9|33885
1638456570000|2021-12-02 14:49:30|||||||||10777
1638456580000|2021-12-02 14:49:40|259.9|259.8|260|259.8|260|259.9|259.9|259.8|25755
1638456610000|2021-12-02 14:50:10||259.9||259.9||259.9||259.9|1683
1638456640000|2021-12-02 14:50:40|260.1|260|260.1|260|260.1|260|260.1|260|19624
1638456690000|2021-12-02 14:51:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|5873
1638456710000|2021-12-02 14:51:50|260.3||260.2||260.3||260.2||2604
1638456720000|2021-12-02 14:52:00|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|6996
1638456740000|2021-12-02 14:52:20|260.1|260|260.2|260|260.2|260|260.1|260|14109
1638456780000|2021-12-02 14:53:00|260.1|260.1|260.2|260|260.2|260.1|260.1|260|8749
1638456790000|2021-12-02 14:53:10|260.1|260.1|260.1|260|260.1|260.1|260.1|260|3738
1638456870000|2021-12-02 14:54:30|||||||||600
1638456880000|2021-12-02 14:54:40|||||||||4000
1638456920000|2021-12-02 14:55:20|||||||||7056
1638456930000|2021-12-02 14:55:30|260.2|260.1|260.4|260.2|260.4|260.3|260.2|260.1|22800
1638456940000|2021-12-02 14:55:40|260.3|260.3|260.3|260.2|260.3|260.3|260.3|260.2|1929
1638456950000|2021-12-02 14:55:50|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|4225
1638456960000|2021-12-02 14:56:00|260.4||260.4||260.4||260.4||0
1638456970000|2021-12-02 14:56:10|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|613
1638456990000|2021-12-02 14:56:30|260.3|260.3|260.3|260.2|260.3|260.3|260.3|260.2|0
1638457000000|2021-12-02 14:56:40|260.4||260.4||260.4||260.4||0
1638457010000|2021-12-02 14:56:50|260.3|260.3|260.3|260.2|260.3|260.3|260.3|260.2|1636
1638457070000|2021-12-02 14:57:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|19966
1638457080000|2021-12-02 14:58:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|5241
1638457090000|2021-12-02 14:58:10|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|5159
1638457130000|2021-12-02 14:58:50|260.2||260.2||260.2||260.2||0
1638457140000|2021-12-02 14:59:00|260.3|260|260.1|260|260.3|260|260.1|260|17435
1638457150000|2021-12-02 14:59:10|260|259.9|259.9|259.8|260|259.9|259.9|259.8|68973
1638457160000|2021-12-02 14:59:20|||||||||6810
1638457170000|2021-12-02 14:59:30|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|5043
1638457180000|2021-12-02 14:59:40|259.8|259.6|259.7|259.6|259.8|259.6|259.7|259.6|680
1638457190000|2021-12-02 14:59:50|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|16213
1638457210000|2021-12-02 15:00:10|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|33302
1638457240000|2021-12-02 15:00:40|259.7|259.6|259.7|259.6|259.8|259.7|259.7|259.6|13026
1638457250000|2021-12-02 15:00:50|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|3043
1638457260000|2021-12-02 15:01:00|259.7||259.7||259.7||259.7||0
1638457270000|2021-12-02 15:01:10|259.6|259.6|259.7|259.6|259.7|259.6|259.6|259.6|2500
1638457280000|2021-12-02 15:01:20|259.8|259.7|259.9|259.8|260|259.8|259.8|259.7|16961
1638457290000|2021-12-02 15:01:30|260|259.9|260|259.9|260|259.9|260|259.9|2190
1638457310000|2021-12-02 15:01:50|260.1||260.1||260.1||260.1||0
1638457320000|2021-12-02 15:02:00|260|260|260.1|260|260.1|260|260|260|2532
1638457330000|2021-12-02 15:02:10|260|259.9|260.1|259.9|260.1|259.9|260|259.9|7797
1638457340000|2021-12-02 15:02:20|260||260||260.1||260||0
1638457350000|2021-12-02 15:02:30|260.1||260.1||260.1||260||0
1638457370000|2021-12-02 15:02:50|260||260||260||260||0
1638457380000|2021-12-02 15:03:00|260.1|260|260.1|260|260.1|260|260.1|260|1
1638457390000|2021-12-02 15:03:10|260|259.9|260|259.9|260|259.9|260|259.9|1070
1638457400000|2021-12-02 15:03:20|260.1||260.1||260.1||260||0
1638457410000|2021-12-02 15:03:30|260||260||260||260||0
1638457430000|2021-12-02 15:03:50|260.1||260||260.1||260||0
1638457440000|2021-12-02 15:04:00|260.1|260|260.1|260|260.1|260|260.1|260|4588
1638457460000|2021-12-02 15:04:20|260|259.9|260.1|259.9|260.1|260|260|259.9|6667
1638457470000|2021-12-02 15:04:30||260||259.9||260||259.9|0
1638457480000|2021-12-02 15:04:40|260.2|260|260.2|260.1|260.2|260.1|260.2|260|2470
1638457490000|2021-12-02 15:04:50|260.1|260|260.2|260|260.2|260.1|260.1|260|8746
1638457500000|2021-12-02 15:05:00|260.1|259.9|260|259.9|260.1|259.9|260|259.9|21660
1638457530000|2021-12-02 15:05:30|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|5754
1638457540000|2021-12-02 15:05:40|259.8||259.8||259.8||259.8||0
1638457550000|2021-12-02 15:05:50|259.9||259.8||259.9||259.8||0
1638457560000|2021-12-02 15:06:00|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|11550
1638457620000|2021-12-02 15:07:00||259.8||259.8||259.8||259.8|0
1638457690000|2021-12-02 15:08:10|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|9792
1638457700000|2021-12-02 15:08:20|||||||||100
1638457770000|2021-12-02 15:09:30|260|259.9|260|259.9|260|259.9|260|259.9|10536
1638457800000|2021-12-02 15:10:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|8369
1638457810000|2021-12-02 15:10:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|4368
1638457850000|2021-12-02 15:10:50|260.1|260|260.1|260|260.2|260.1|260.1|260|31084
1638457860000|2021-12-02 15:11:00|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|9226
1638457870000|2021-12-02 15:11:10|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|5152
1638457880000|2021-12-02 15:11:20|260.2||260.2||260.2||260.2||0
1638457910000|2021-12-02 15:11:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|17238
1638457940000|2021-12-02 15:12:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2500
1638457950000|2021-12-02 15:12:30|260.5||260.4||260.5||260.4||0
1638457970000|2021-12-02 15:12:50|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|9391
1638458060000|2021-12-02 15:14:20|||||||||6340
1638458110000|2021-12-02 15:15:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|9394
1638458120000|2021-12-02 15:15:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|7170
1638458130000|2021-12-02 15:15:30|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|10873
1638458140000|2021-12-02 15:15:40|260.3||260.3||260.4||260.3||0
1638458150000|2021-12-02 15:15:50|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|3598
1638458190000|2021-12-02 15:16:30|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|9244
1638458200000|2021-12-02 15:16:40||260.3||260.3||260.3||260.3|0
1638458290000|2021-12-02 15:18:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2109
1638458310000|2021-12-02 15:18:30|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|17137
1638458320000|2021-12-02 15:18:40|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|13096
1638458340000|2021-12-02 15:19:00||260.3||260.2||260.3||260.2|0
1638458350000|2021-12-02 15:19:10||260.3||260.3||260.3||260.3|0
1638458400000|2021-12-02 15:20:00|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|3595
1638458420000|2021-12-02 15:20:20|260.4||260.3||260.4||260.3||3035
1638458460000|2021-12-02 15:21:00|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|10663
1638458470000|2021-12-02 15:21:10||260.1||260.2||260.2||260.1|10366
1638458490000|2021-12-02 15:21:30||260.1||260.2||260.2||260.1|3233
1638458500000|2021-12-02 15:21:40||260.1||260.2||260.2||260.1|0
1638458510000|2021-12-02 15:21:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|16784
1638458520000|2021-12-02 15:22:00|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|4062
1638458550000|2021-12-02 15:22:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|966
1638458640000|2021-12-02 15:24:00|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|19436
1638458660000|2021-12-02 15:24:20|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|12208
1638458690000|2021-12-02 15:24:50|260.7||260.6||260.7||260.6||7239
1638458720000|2021-12-02 15:25:20|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|7890
1638458730000|2021-12-02 15:25:30|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|4602
1638458750000|2021-12-02 15:25:50|260.6||260.6||260.6||260.6||0
1638458770000|2021-12-02 15:26:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3483
1638458790000|2021-12-02 15:26:30|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|7920
1638458800000|2021-12-02 15:26:40|260.8||260.8||260.8||260.7||5039
1638458810000|2021-12-02 15:26:50|260.9|260.7|260.7|260.6|260.9|260.7|260.7|260.6|16588
1638458840000|2021-12-02 15:27:20|260.8||260.8||260.8||260.8||9007
1638458850000|2021-12-02 15:27:30|260.7||260.8||260.8||260.7||2500
1638458870000|2021-12-02 15:27:50|260.7||260.7||260.7||260.7||0
1638458880000|2021-12-02 15:28:00|260.8||260.7||260.8||260.7||2500
1638458930000|2021-12-02 15:28:50|||||||||1561
1638459000000|2021-12-02 15:30:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9081
1638459080000|2021-12-02 15:31:20||260.6||260.6||260.6||260.6|2548
1638459090000|2021-12-02 15:31:30||260.7||260.7||260.7||260.7|0
1638459100000|2021-12-02 15:31:40|||||||||4236
1638459190000|2021-12-02 15:33:10||260.6||260.7||260.7||260.6|2390
1638459210000|2021-12-02 15:33:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2727
1638459220000|2021-12-02 15:33:40|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|8354
1638459250000|2021-12-02 15:34:10|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|8562
1638459270000|2021-12-02 15:34:30||260.5||260.5||260.6||260.5|9815
1638459290000|2021-12-02 15:34:50|260.6||260.6||260.6||260.6||0
1638459300000|2021-12-02 15:35:00|||||||||7491
1638459310000|2021-12-02 15:35:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|14435
1638459360000|2021-12-02 15:36:00|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|63462
1638459370000|2021-12-02 15:36:10|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|2500
1638459390000|2021-12-02 15:36:30|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|18828
1638459420000|2021-12-02 15:37:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|6734
1638459430000|2021-12-02 15:37:10|||||||||2700
1638459480000|2021-12-02 15:38:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|13506
1638459500000|2021-12-02 15:38:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|3569
1638459520000|2021-12-02 15:38:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2071
1638459560000|2021-12-02 15:39:20|260.1|260|260.2|260|260.2|260.1|260.1|260|12317
1638459570000|2021-12-02 15:39:30||260.1||260.1||260.1||260.1|0
1638459590000|2021-12-02 15:39:50|260.3||260.3||260.3||260.2||5698
1638459600000|2021-12-02 15:40:00||260.2||260.2||260.2||260.2|0
1638459610000|2021-12-02 15:40:10|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|20280
1638459630000|2021-12-02 15:40:30|260.3||260.3||260.3||260.3||2500
1638459650000|2021-12-02 15:40:50|260.4||260.4||260.4||260.4||0
1638459660000|2021-12-02 15:41:00|260.3||260.4||260.4||260.3||4265
1638459700000|2021-12-02 15:41:40|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.3|2500
1638459730000|2021-12-02 15:42:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|3704
1638459740000|2021-12-02 15:42:20|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|2230
1638459790000|2021-12-02 15:43:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|317
1638459810000|2021-12-02 15:43:30|260.1|260|260.1|260|260.1|260|260.1|260|6403
1638459820000|2021-12-02 15:43:40|260.2||260.1||260.2||260.1||5633
1638459830000|2021-12-02 15:43:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3773
1638459890000|2021-12-02 15:44:50|260.1|260|260.1|260|260.1|260|260.1|260|2342
1638459900000|2021-12-02 15:45:00|||||||||13347
1638459910000|2021-12-02 15:45:10||259.9||260||260||259.9|11807
1638459930000|2021-12-02 15:45:30|260|259.9|260.1|260|260.1|260|260|259.9|9703
1638459940000|2021-12-02 15:45:40|260.2|260.1|260.1|260|260.2|260.1|260.1|260|27481
1638459950000|2021-12-02 15:45:50|260|259.9|260|259.9|260|259.9|260|259.9|13001
1638459960000|2021-12-02 15:46:00|260.1|260|260.1|260|260.1|260|260.1|260|7590
1638460020000|2021-12-02 15:47:00|260.2|260.1|260.2|260|260.2|260.1|260.2|260|18253
1638460030000|2021-12-02 15:47:10||260.1||260.1||260.1||260.1|0
1638460090000|2021-12-02 15:48:10|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|35795
1638460100000|2021-12-02 15:48:20|260.4||260.3||260.4||260.3||1560
1638460170000|2021-12-02 15:49:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|10013
1638460260000|2021-12-02 15:51:00|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|9418
1638460270000|2021-12-02 15:51:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|16690
1638460360000|2021-12-02 15:52:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2871
1638460370000|2021-12-02 15:52:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5758
1638460400000|2021-12-02 15:53:20|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|5075
1638460460000|2021-12-02 15:54:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1714
1638460570000|2021-12-02 15:56:10||260.1||260.1||260.2||260.1|24518
1638460590000|2021-12-02 15:56:30|260.2|260.2|260.4|260.3|260.4|260.3|260.2|260.1|20948
1638460610000|2021-12-02 15:56:50|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|8405
1638460640000|2021-12-02 15:57:20|260.5||260.5||260.5||260.4||7076
1638460650000|2021-12-02 15:57:30|260.4|260.4|260.4|260.3|260.5|260.4|260.4|260.3|9052
1638460660000|2021-12-02 15:57:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|2483
1638460670000|2021-12-02 15:57:50|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|6444
1638460690000|2021-12-02 15:58:10|||||||||6250
1638460740000|2021-12-02 15:59:00|||||||||500
1638460770000|2021-12-02 15:59:30|||||||||956
1638460790000|2021-12-02 15:59:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|11543
1638460800000|2021-12-02 16:00:00|260.7||260.6||260.7||260.6||5321
1638460810000|2021-12-02 16:00:10|260.7||260.6||260.7||260.6||2119
1638460820000|2021-12-02 16:00:20|260.7||260.6||260.7||260.6||733
1638460830000|2021-12-02 16:00:30||260.4||260.5||260.5||260.4|600
1638460840000|2021-12-02 16:00:40|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|43
1638460850000|2021-12-02 16:00:50|260.5||260.5||260.5||260.5||0
1638460930000|2021-12-02 16:02:10|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|4639
1638460940000|2021-12-02 16:02:20|||||||||601
1638460970000|2021-12-02 16:02:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1483
1638460990000|2021-12-02 16:03:10|||||||||3121
1638461000000|2021-12-02 16:03:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|5486
1638461050000|2021-12-02 16:04:10|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|1257
1638461060000|2021-12-02 16:04:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4631
1638461140000|2021-12-02 16:05:40|||||||||3001
1638461180000|2021-12-02 16:06:20|||||||||1887
1638461200000|2021-12-02 16:06:40|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|10208
1638461300000|2021-12-02 16:08:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|17063
1638461360000|2021-12-02 16:09:20|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|24479
1638461370000|2021-12-02 16:09:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|0
1638461410000|2021-12-02 16:10:10||260.3||260.4||260.4||260.3|8613
1638461420000|2021-12-02 16:10:20||260.3||260.4||260.4||260.3|0
1638461430000|2021-12-02 16:10:30|||||||||577
1638461480000|2021-12-02 16:11:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|9784
1638461520000|2021-12-02 16:12:00|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|6760
1638461550000|2021-12-02 16:12:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|9417
1638461570000|2021-12-02 16:12:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1408
1638461600000|2021-12-02 16:13:20|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|11866
1638461610000|2021-12-02 16:13:30||260.3||260.2||260.3||260.2|0
1638461630000|2021-12-02 16:13:50||260.3||260.3||260.3||260.3|0
1638461650000|2021-12-02 16:14:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|4255
1638461690000|2021-12-02 16:14:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1638461700000|2021-12-02 16:15:00|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638461710000|2021-12-02 16:15:10|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|0
1638461720000|2021-12-02 16:15:20|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461730000|2021-12-02 16:15:30|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638461740000|2021-12-02 16:15:40|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|0
1638461750000|2021-12-02 16:15:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1638461760000|2021-12-02 16:16:00|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461770000|2021-12-02 16:16:10|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1638461780000|2021-12-02 16:16:20|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461790000|2021-12-02 16:16:30|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461800000|2021-12-02 16:16:40|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461810000|2021-12-02 16:16:50|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461820000|2021-12-02 16:17:00|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1638461830000|2021-12-02 16:17:10|260.5|260.3|260.6|260.3|260.6|260.3|260.5|260.3|15
1638461840000|2021-12-02 16:17:20|260.5|260.2|260.5|260.3|260.5|260.3|260.4|260.2|79
1638461850000|2021-12-02 16:17:30|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638461860000|2021-12-02 16:17:40|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1638461870000|2021-12-02 16:17:50|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.2|0
1638461880000|2021-12-02 16:18:00|260.4|260.2|260.5|260.3|260.6|260.4|260.4|260.2|0
1638461890000|2021-12-02 16:18:10|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638461900000|2021-12-02 16:18:20|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|0
1638461910000|2021-12-02 16:18:30|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461920000|2021-12-02 16:18:40|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461930000|2021-12-02 16:18:50|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461940000|2021-12-02 16:19:00|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|3
1638461950000|2021-12-02 16:19:10|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461960000|2021-12-02 16:19:20|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638461970000|2021-12-02 16:19:30|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638461980000|2021-12-02 16:19:40|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1638461990000|2021-12-02 16:19:50|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638462000000|2021-12-02 16:20:00|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638462010000|2021-12-02 16:20:10|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|0
1638462020000|2021-12-02 16:20:20|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1638462030000|2021-12-02 16:20:30|260.6|260.4|260.6|260.4|260.7|260.5|260.6|260.4|51
1638462040000|2021-12-02 16:20:40|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.4|0
1638462050000|2021-12-02 16:20:50|260.7|260.5|260.7|260.5|260.7|260.5|260.6|260.4|0
1638462060000|2021-12-02 16:21:00|260.6|260.4|260.6|260.4|260.7|260.5|260.6|260.4|0
1638462070000|2021-12-02 16:21:10|260.7|260.3|260.7|260.5|260.7|260.5|260.6|260.3|1954
1638462080000|2021-12-02 16:21:20|260.6|260.4|260.6|260.4|260.7|260.5|260.6|260.3|0
1638462090000|2021-12-02 16:21:30|260.7|260.5|260.7|260.5|260.7|260.5|260.6|260.4|0
1638462100000|2021-12-02 16:21:40|260.6|260.4|260.6|260.4|260.7|260.5|260.6|260.4|0
1638462110000|2021-12-02 16:21:50|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|1254
1638462120000|2021-12-02 16:22:00|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|0
1638462130000|2021-12-02 16:22:10|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1638462140000|2021-12-02 16:22:20|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1638462150000|2021-12-02 16:22:30|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638462160000|2021-12-02 16:22:40|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1638462170000|2021-12-02 16:22:50|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1638462180000|2021-12-02 16:23:00|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|0
1638462190000|2021-12-02 16:23:10|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|0
1638462200000|2021-12-02 16:23:20|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|1300
1638462210000|2021-12-02 16:23:30|260.5|260.3|260.5|260.3|260.6|260.4|260.4|260.2|48
1638462220000|2021-12-02 16:23:40|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638462230000|2021-12-02 16:23:50|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638462240000|2021-12-02 16:24:00|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638462250000|2021-12-02 16:24:10|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1638462260000|2021-12-02 16:24:20|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1638462270000|2021-12-02 16:24:30|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.2|0
1638462290000|2021-12-02 16:24:50|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1638462300000|2021-12-02 16:25:00|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1638462310000|2021-12-02 16:25:10|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.2|0
1638462320000|2021-12-02 16:25:20|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1638462330000|2021-12-02 16:25:30|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1638462340000|2021-12-02 16:25:40|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1638462350000|2021-12-02 16:25:50|260.5|260.3|260.3|260.1|260.5|260.3|260.3|260.1|600
1638462360000|2021-12-02 16:26:00|260.4|260.2|260.3|260.1|260.4|260.2|260.3|260.1|0
1638462370000|2021-12-02 16:26:10|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.1|0
1638462380000|2021-12-02 16:26:20|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1638462390000|2021-12-02 16:26:30|260.3|260.1|260.3|260.1|260.4|260.2|260.3|260.1|513
1638462400000|2021-12-02 16:26:40|260.4|260.2|260.3|260|260.4|260.2|260.3|260|0
1638462410000|2021-12-02 16:26:50|260.4|260.1|260.4|260.1|260.4|260.1|260.3|260|0
1638462420000|2021-12-02 16:27:00|260.3|260|260.3|260.1|260.4|260.1|260.2|260|0
1638462430000|2021-12-02 16:27:10|260.4|260|260.4|260.1|260.4|260.1|260.4|260|0
1638462440000|2021-12-02 16:27:20|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.1|0
1638462450000|2021-12-02 16:27:30|260.3|260.1|260.3|260.1|260.4|260.2|260.3|260.1|0
1638462460000|2021-12-02 16:27:40|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1638462470000|2021-12-02 16:27:50|260.3|260|260.3|260.1|260.4|260.1|260.2|260|0
1638462480000|2021-12-02 16:28:00|260.2|260|260.3|260.1|260.3|260.1|260.2|260|0
1638462490000|2021-12-02 16:28:10|260.4|260.2|260.3|260.1|260.4|260.2|260.3|260.1|1882
1638462500000|2021-12-02 16:28:20|260.4|260.2|260.3|260.1|260.4|260.2|260.3|260.1|12
1638462510000|2021-12-02 16:28:30|260.2|260|260.2|260|260.3|260.1|260.2|260|0
1638462520000|2021-12-02 16:28:40|260.3|260.1|260.2|259.9|260.3|260.1|260.2|259.9|2335
1638462530000|2021-12-02 16:28:50|260.1|260|260.1|259.9|260.2|260|260.1|259.9|0
1638462540000|2021-12-02 16:29:00|260.2|260|260.1|259.9|260.2|260|260.1|259.9|116
1638462550000|2021-12-02 16:29:10|260.2|260|260.1|259.8|260.2|260|260.1|259.8|0
1638462560000|2021-12-02 16:29:20|260.2|259.9|260.1|259.9|260.2|260|260.1|259.8|0
1638462570000|2021-12-02 16:29:30|260.2|260.1|260.3|260|260.4|260.1|260.2|260|2958
1638462580000|2021-12-02 16:29:40|260.4|260.1|260.2|260|260.4|260.1|260.2|260|621
1638462590000|2021-12-02 16:29:50|260.3|260.1|260.3|260.1|260.3|260.1|260.2|260|1511
1638518410000|2021-12-03 08:00:10|261.5|260.4|260.9|260.6|261.5|260.6|260.5|260.3|192246
1638518420000|2021-12-03 08:00:20|260.8|260.5|259.8|259.5|260.8|260.5|259.8|259.5|42082
1638518430000|2021-12-03 08:00:30|259.9|259.6|259.9|259.6|260.1|259.8|259.8|259.6|8414
1638518450000|2021-12-03 08:00:50|260|259.7|260.1|259.8|260.4|260|259.9|259.7|26381
1638518460000|2021-12-03 08:01:00|260|259.7|260.1|259.8|260.1|259.8|259.9|259.6|7996
1638518470000|2021-12-03 08:01:10|260.2||260.1||260.3||260.1||0
1638518480000|2021-12-03 08:01:20|260.2||260.3||260.3||260.2||0
1638518490000|2021-12-03 08:01:30|260.1|259.7|260.3|259.8|260.3|259.8|260|259.7|3038
1638518500000|2021-12-03 08:01:40|260|260|260.1|259.8|260.3|260|260|259.8|2700
1638518510000|2021-12-03 08:01:50|260.2|259.9|260.3|260|260.3|260|260.2|259.9|440
1638518520000|2021-12-03 08:02:00|260.4|260.1|260.3|260|260.5|260.2|260.3|260|0
1638518530000|2021-12-03 08:02:10|260.4|260.1|260.3|260.1|260.4|260.2|260.3|260.1|2200
1638518540000|2021-12-03 08:02:20|260.4||260.4||260.4||260.3||2661
1638518550000|2021-12-03 08:02:30|||||||||900
1638518560000|2021-12-03 08:02:40|260.3||260.3||260.3||260.3||0
1638518580000|2021-12-03 08:03:00||260||260||260||260|1057
1638518590000|2021-12-03 08:03:10|||||||||1000
1638518600000|2021-12-03 08:03:20|260.2|259.9|260.1|259.8|260.2|260|260.1|259.8|0
1638518610000|2021-12-03 08:03:30|260.2|259.9|260.1|259.8|260.2|259.9|260.1|259.8|2517
1638518620000|2021-12-03 08:03:40|260|259.7|259.8|259.5|260|259.8|259.6|259.4|59179
1638518630000|2021-12-03 08:03:50|259.7||259.8||259.8||259.7||0
1638518640000|2021-12-03 08:04:00|259.6|259.4|259.7|259.5|259.7|259.5|259.6|259.4|16543
1638518650000|2021-12-03 08:04:10|259.6|259.4|259.6|259.5|259.6|259.5|259.6|259.4|3277
1638518660000|2021-12-03 08:04:20|259.7|259.4|259.6|259.5|259.7|259.5|259.6|259.4|7226
1638518700000|2021-12-03 08:05:00|259.7|259.4|259.6|259.5|259.8|259.6|259.6|259.4|48352
1638518720000|2021-12-03 08:05:20|259.5|259.4|259.5|259.3|259.6|259.5|259.3|259.2|34988
1638518750000|2021-12-03 08:05:50|259.4|259.2|259.5|259.2|259.5|259.3|259.3|259.1|17101
1638518770000|2021-12-03 08:06:10|259.6|259.3|259.6|259.4|259.7|259.4|259.6|259.3|0
1638518790000|2021-12-03 08:06:30|259.5|259.3|259.6|259.4|259.6|259.4|259.5|259.3|4652
1638518820000|2021-12-03 08:07:00|259.7|259.5|259.9|259.6|260|259.6|259.7|259.5|0
1638518830000|2021-12-03 08:07:10|259.8||259.8||260||259.7||1852
1638518840000|2021-12-03 08:07:20||259.7||259.6||259.7||259.6|0
1638518860000|2021-12-03 08:07:40|259.7||259.8||259.8||259.7||0
1638518890000|2021-12-03 08:08:10|||||||||8000
1638518910000|2021-12-03 08:08:30|259.7||259.8||259.8||259.7||35
1638518920000|2021-12-03 08:08:40||259.7||259.7||259.7||259.6|0
1638518930000|2021-12-03 08:08:50||259.6||259.6||259.7||259.6|3898
1638518940000|2021-12-03 08:09:00||259.7||259.6||259.7||259.6|0
1638518970000|2021-12-03 08:09:30|259.7|259.7|259.9|259.7|259.9|259.8|259.7|259.6|31621
1638518980000|2021-12-03 08:09:40|260|259.8|259.9|259.7|260|259.9|259.9|259.7|9026
1638519000000|2021-12-03 08:10:00|259.8|259.6|259.8|259.6|259.8|259.7|259.8|259.6|2972
1638519040000|2021-12-03 08:10:40||259.7||259.7||259.7||259.7|0
1638519050000|2021-12-03 08:10:50||259.6||259.6||259.7||259.6|963
1638519080000|2021-12-03 08:11:20|259.7|259.5|259.6|259.3|259.7|259.5|259.6|259.3|14717
1638519090000|2021-12-03 08:11:30|259.5|259.2|259.4|259.2|259.5|259.2|259.4|259.2|4000
1638519120000|2021-12-03 08:12:00|259.3|259.1|259.3|259.1|259.4|259.2|259.1|259|27474
1638519130000|2021-12-03 08:12:10|259.2|259|259.2|259.1|259.2|259.1|259.2|259|918
1638519170000|2021-12-03 08:12:50|259.1|259|259.2|259|259.2|259.1|259.1|259|2772
1638519180000|2021-12-03 08:13:00|259.1|258.9|259|258.8|259.1|258.9|258.9|258.7|71714
1638519190000|2021-12-03 08:13:10|258.9|258.7|259|258.8|259|258.8|258.8|258.7|6756
1638519200000|2021-12-03 08:13:20|258.9|258.9|258.8|258.7|259.1|258.9|258.8|258.7|17097
1638519210000|2021-12-03 08:13:30||258.6||258.6||258.6||258.6|9835
1638519220000|2021-12-03 08:13:40|258.7|258.5|258.7|258.5|258.7|258.6|258.5|258.4|49888
1638519230000|2021-12-03 08:13:50|258.6||258.6||258.6||258.6||357
1638519250000|2021-12-03 08:14:10|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.3|13516
1638519270000|2021-12-03 08:14:30|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|5782
1638519280000|2021-12-03 08:14:40||258.3||258.3||258.3||258.2|0
1638519300000|2021-12-03 08:15:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.1|6005
1638519310000|2021-12-03 08:15:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1638519320000|2021-12-03 08:15:20||258||258||258||258|7689
1638519340000|2021-12-03 08:15:40|258.3|258.1|258.2|258|258.3|258.2|258.1|258|33243
1638519360000|2021-12-03 08:16:00|258.1|257.9|257.8|257.6|258.1|258|257.7|257.6|113089
1638519370000|2021-12-03 08:16:10|257.7|257.5|257.9|257.7|257.9|257.8|257.6|257.5|40875
1638519380000|2021-12-03 08:16:20|258|257.8|258.1|258|258.1|258|258|257.8|9975
1638519390000|2021-12-03 08:16:30|258|257.9|257.9|257.7|258|257.9|257.9|257.7|8709
1638519400000|2021-12-03 08:16:40|258|257.8|258|257.9|258|257.9|257.9|257.7|13633
1638519420000|2021-12-03 08:17:00|258.1|258|258|257.9|258.1|258|258|257.9|15226
1638519430000|2021-12-03 08:17:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|12994
1638519440000|2021-12-03 08:17:20||257.7||257.8||257.8||257.7|4291
1638519450000|2021-12-03 08:17:30|258|257.9|257.8|257.7|258|257.9|257.8|257.7|43272
1638519460000|2021-12-03 08:17:40|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|6661
1638519470000|2021-12-03 08:17:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|918
1638519490000|2021-12-03 08:18:10|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|13900
1638519500000|2021-12-03 08:18:20|257.5|257.3|257.4|257.3|257.5|257.4|257.4|257.3|8418
1638519510000|2021-12-03 08:18:30|257.5|257.2|257.5|257.4|257.6|257.4|257.4|257.2|37896
1638519520000|2021-12-03 08:18:40|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|5318
1638519530000|2021-12-03 08:18:50|257.4|257.3|257.3|257.2|257.5|257.3|257.3|257.2|9894
1638519540000|2021-12-03 08:19:00|||||||||1941
1638519550000|2021-12-03 08:19:10|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|21226
1638519560000|2021-12-03 08:19:20|257.4|257.4|257.4|257.3|257.5|257.4|257.4|257.3|4514
1638519570000|2021-12-03 08:19:30||257.2||257.3||257.3||257.2|500
1638519600000|2021-12-03 08:20:00|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|11306
1638519610000|2021-12-03 08:20:10|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|2086
1638519620000|2021-12-03 08:20:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.5|16715
1638519640000|2021-12-03 08:20:40||257.5||257.6||257.6||257.5|0
1638519660000|2021-12-03 08:21:00|257.8|257.5|257.8|257.6|257.8|257.6|257.7|257.5|12791
1638519680000|2021-12-03 08:21:20||257.7||257.7||257.7||257.6|0
1638519700000|2021-12-03 08:21:40|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.5|5550
1638519710000|2021-12-03 08:21:50|257.8|257.7|257.8|257.6|257.9|257.7|257.7|257.6|2802
1638519720000|2021-12-03 08:22:00|257.7||257.8||257.8||257.7||2000
1638519730000|2021-12-03 08:22:10|257.9|257.7|258|257.9|258|257.9|257.9|257.7|14379
1638519740000|2021-12-03 08:22:20|258.1|258|258|257.9|258.1|258|258|257.9|10634
1638519780000|2021-12-03 08:23:00|258.1|258|258.2|258|258.2|258|258|257.9|9390
1638519790000|2021-12-03 08:23:10|258.1|258.1|258.2|258.1|258.3|258.1|258.1|258|0
1638519800000|2021-12-03 08:23:20|258.1|258|258.2|258.1|258.2|258.1|258.1|257.9|6352
1638519810000|2021-12-03 08:23:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.1|0
1638519830000|2021-12-03 08:23:50|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258|6536
1638519840000|2021-12-03 08:24:00||258.2||258.2||258.2||258.2|0
1638519860000|2021-12-03 08:24:20|258.2|258.1|258.2|258.1|258.3|258.1|258.2|258.1|0
1638519890000|2021-12-03 08:24:50|||||||||1450
1638519900000|2021-12-03 08:25:00|258.3|258.2|258.4|258.3|258.4|258.3|258.2|258.1|21451
1638519910000|2021-12-03 08:25:10|258.3|258.2|258.4|258.2|258.4|258.2|258.3|258.2|4102
1638519920000|2021-12-03 08:25:20|258.3||258.4||258.4||258.3||0
1638519950000|2021-12-03 08:25:50|258.3||258.3||258.3||258.3||0
1638519960000|2021-12-03 08:26:00|258.2|258.1|258.2|258|258.2|258.2|258.1|258|9311
1638519970000|2021-12-03 08:26:10||258.1||258.1||258.1||258.1|0
1638519980000|2021-12-03 08:26:20|258.1|258|257.9|257.8|258.2|258|257.9|257.8|21283
1638520010000|2021-12-03 08:26:50|258|257.9|258.2|258|258.2|258|258|257.9|11370
1638520030000|2021-12-03 08:27:10|258.3|258.1|258.4|258.2|258.4|258.3|258.3|258.1|32492
1638520050000|2021-12-03 08:27:30|258.5|258.3|258.5|258.4|258.6|258.4|258.5|258.3|470
1638520060000|2021-12-03 08:27:40|258.6|258.5|258.6|258.4|258.6|258.5|258.6|258.4|2597
1638520070000|2021-12-03 08:27:50|258.7|258.5|258.6|258.5|258.7|258.5|258.6|258.5|18871
1638520110000|2021-12-03 08:28:30|258.7||258.6||258.7||258.6||0
1638520120000|2021-12-03 08:28:40|258.7||258.7||258.7||258.7||0
1638520130000|2021-12-03 08:28:50|258.6|258.6|258.8|258.6|258.8|258.6|258.6|258.6|0
1638520140000|2021-12-03 08:29:00|258.9|258.7|258.8|258.7|258.9|258.7|258.8|258.7|0
1638520150000|2021-12-03 08:29:10||258.6||258.6||258.7||258.6|5121
1638520160000|2021-12-03 08:29:20|258.7|258.5|258.6|258.5|258.7|258.5|258.6|258.5|1946
1638520180000|2021-12-03 08:29:40|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|15622
1638520190000|2021-12-03 08:29:50||258.4||258.4||258.4||258.4|46176
1638520200000|2021-12-03 08:30:00|258.5|258.3|258.5|258.3|258.5|258.4|258.4|258.3|4317
1638520220000|2021-12-03 08:30:20|258.4|258.2|258.7|258.5|258.7|258.5|258.4|258.2|29151
1638520230000|2021-12-03 08:30:30|258.8|258.6|258.8|258.6|258.8|258.6|258.8|258.6|0
1638520240000|2021-12-03 08:30:40|258.7|258.5|258.8|258.6|258.8|258.6|258.7|258.5|7056
1638520260000|2021-12-03 08:31:00|258.9|258.7|258.8|258.6|258.9|258.7|258.8|258.6|0
1638520280000|2021-12-03 08:31:20||258.7||258.7||258.7||258.7|0
1638520290000|2021-12-03 08:31:30|||||||||2202
1638520320000|2021-12-03 08:32:00||258.6||258.6||258.7||258.6|6197
1638520360000|2021-12-03 08:32:40|258.9|258.7|259|258.9|259|258.9|258.9|258.7|41547
1638520380000|2021-12-03 08:33:00|259.1||259.1||259.1||259.1||0
1638520390000|2021-12-03 08:33:10|259||259||259||259||0
1638520400000|2021-12-03 08:33:20|||||||||398
1638520450000|2021-12-03 08:34:10|258.9|258.8|258.8|258.7|258.9|258.8|258.8|258.7|11285
1638520490000|2021-12-03 08:34:50||258.6||258.6||258.7||258.6|1485
1638520500000|2021-12-03 08:35:00||258.5||258.5||258.5||258.5|0
1638520510000|2021-12-03 08:35:10||258.6||258.6||258.6||258.6|0
1638520520000|2021-12-03 08:35:20|258.7||258.7||258.7||258.7||0
1638520530000|2021-12-03 08:35:30|258.8|258.7|258.8|258.7|258.9|258.7|258.7|258.6|1730
1638520540000|2021-12-03 08:35:40|258.9|258.6|258.7|258.6|258.9|258.6|258.7|258.6|32036
1638520550000|2021-12-03 08:35:50|258.8|258.7|258.8|258.7|258.9|258.7|258.8|258.7|347
1638520560000|2021-12-03 08:36:00|258.9||258.9||258.9||258.9||0
1638520580000|2021-12-03 08:36:20||258.8||258.7||258.8||258.7|0
1638520590000|2021-12-03 08:36:30|||||||||5
1638520610000|2021-12-03 08:36:50|259|258.8|258.9|258.8|259|258.8|258.9|258.7|0
1638520660000|2021-12-03 08:37:40|259|258.9|259.2|259|259.2|259|259|258.9|6326
1638520680000|2021-12-03 08:38:00|259.3|259.1|259.2|259.1|259.3|259.1|259.2|259.1|7571
1638520710000|2021-12-03 08:38:30|259.1|259|259|258.9|259.1|259|259|258.8|10192
1638520730000|2021-12-03 08:38:50|||||||||950
1638520750000|2021-12-03 08:39:10|258.9|258.8|259|258.9|259|258.9|258.9|258.7|17741
1638520760000|2021-12-03 08:39:20|258.9|258.8|259|258.8|259|258.8|258.9|258.8|2500
1638520770000|2021-12-03 08:39:30|258.9||258.9||258.9||258.9||0
1638520800000|2021-12-03 08:40:00|258.8|258.7|258.8|258.7|258.8|258.7|258.7|258.6|5469
1638520810000|2021-12-03 08:40:10|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|3005
1638520870000|2021-12-03 08:41:10|258.8|258.8|258.9|258.7|258.9|258.8|258.8|258.7|2500
1638520880000|2021-12-03 08:41:20||258.8||258.7||258.8||258.7|0
1638520890000|2021-12-03 08:41:30|258.8||258.8||258.8||258.8||0
1638520900000|2021-12-03 08:41:40|258.9||258.9||258.9||258.9||0
1638520910000|2021-12-03 08:41:50|258.8||258.9||258.9||258.8||0
1638520950000|2021-12-03 08:42:30|258.8||258.9||258.9||258.8||0
1638520980000|2021-12-03 08:43:00|259|258.8|258.9|258.8|259|258.9|258.9|258.8|17669
1638521010000|2021-12-03 08:43:30|259||259||259||259||0
1638521030000|2021-12-03 08:43:50|258.9||258.9||258.9||258.9||0
1638521040000|2021-12-03 08:44:00|258.8|258.7|258.8|258.7|258.9|258.8|258.8|258.7|40668
1638521050000|2021-12-03 08:44:10|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|1919
1638521070000|2021-12-03 08:44:30|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|7248
1638521080000|2021-12-03 08:44:40|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|21677
1638521100000|2021-12-03 08:45:00||258.4||258.3||258.4||258.3|0
1638521110000|2021-12-03 08:45:10|258.6|258.4|258.5|258.4|258.6|258.5|258.5|258.4|7529
1638521120000|2021-12-03 08:45:20|258.6|258.5|258.6|258.4|258.6|258.5|258.6|258.4|0
1638521150000|2021-12-03 08:45:50||258.5||258.4||258.5||258.4|0
1638521170000|2021-12-03 08:46:10|258.5|258.3|258.5|258.3|258.5|258.3|258.5|258.3|0
1638521180000|2021-12-03 08:46:20||258.4||258.3||258.4||258.3|0
1638521190000|2021-12-03 08:46:30|258.4||258.4||258.4||258.4||0
1638521220000|2021-12-03 08:47:00|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|3313
1638521230000|2021-12-03 08:47:10||258.4||258.3||258.4||258.3|0
1638521250000|2021-12-03 08:47:30||258.4||258.4||258.4||258.4|0
1638521280000|2021-12-03 08:48:00|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.3|3476
1638521290000|2021-12-03 08:48:10|258.4||258.4||258.4||258.4||0
1638521300000|2021-12-03 08:48:20|258.5||258.5||258.5||258.5||0
1638521310000|2021-12-03 08:48:30|258.4||258.4||258.4||258.4||0
1638521350000|2021-12-03 08:49:10||258.2||258.3||258.3||258.2|8754
1638521360000|2021-12-03 08:49:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|17873
1638521370000|2021-12-03 08:49:30||258.1||258.2||258.2||258.1|0
1638521390000|2021-12-03 08:49:50||258.1||258.2||258.2||258.1|0
1638521460000|2021-12-03 08:51:00|258.4|258.1|258.2|258.1|258.4|258.1|258.2|258.1|3239
1638521510000|2021-12-03 08:51:50|||||||||90
1638521520000|2021-12-03 08:52:00|258.1|258|258.1|258|258.1|258|258.1|258|4366
1638521590000|2021-12-03 08:53:10|258|257.9|258|257.9|258.1|257.9|258|257.9|16252
1638521630000|2021-12-03 08:53:50|257.9|257.8|257.7|257.6|257.9|257.8|257.7|257.6|10639
1638521650000|2021-12-03 08:54:10|257.6|257.5|257.7|257.6|257.8|257.6|257.6|257.5|23564
1638521690000|2021-12-03 08:54:50|257.8|257.7|257.8|257.6|257.9|257.7|257.8|257.6|739
1638521700000|2021-12-03 08:55:00||257.7||257.6||257.7||257.6|782
1638521750000|2021-12-03 08:55:50|257.7|257.5|257.7|257.5|257.7|257.6|257.6|257.5|5000
1638521760000|2021-12-03 08:56:00||257.6||257.6||257.6||257.6|0
1638521770000|2021-12-03 08:56:10||257.5||257.6||257.6||257.5|2500
1638521780000|2021-12-03 08:56:20||257.5||257.5||257.5||257.5|10275
1638521790000|2021-12-03 08:56:30|257.6||257.6||257.6||257.6||0
1638521850000|2021-12-03 08:57:30|||||||||16
1638521870000|2021-12-03 08:57:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|10275
1638521880000|2021-12-03 08:58:00|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|6196
1638521890000|2021-12-03 08:58:10|257.5||257.6||257.6||257.5||570
1638521910000|2021-12-03 08:58:30|257.5||257.5||257.5||257.5||0
1638521930000|2021-12-03 08:58:50|257.6||257.6||257.6||257.5||2808
1638521940000|2021-12-03 08:59:00|257.5||257.5||257.5||257.5||0
1638521980000|2021-12-03 08:59:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|10698
1638521990000|2021-12-03 08:59:50|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|1460
1638522000000|2021-12-03 09:00:00|||||||||3
1638522010000|2021-12-03 09:00:10||257.4||257.4||257.5||257.4|8498
1638522020000|2021-12-03 09:00:20|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.5|0
1638522030000|2021-12-03 09:00:30|257.6||257.6||257.6||257.6||0
1638522040000|2021-12-03 09:00:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|5390
1638522050000|2021-12-03 09:00:50|257.6||257.6||257.6||257.6||0
1638522110000|2021-12-03 09:01:50|257.5|257.3|257.4|257.3|257.5|257.3|257.4|257.3|23491
1638522120000|2021-12-03 09:02:00|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|0
1638522140000|2021-12-03 09:02:20|257.2|257.1|257.2|257.1|257.2|257.2|257.2|257.1|12100
1638522160000|2021-12-03 09:02:40|||||||||2500
1638522170000|2021-12-03 09:02:50|257.3||257.2||257.3||257.2||2907
1638522180000|2021-12-03 09:03:00|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|333
1638522200000|2021-12-03 09:03:20|257.4||257.4||257.4||257.4||1315
1638522220000|2021-12-03 09:03:40||257.3||257.3||257.3||257.3|0
1638522260000|2021-12-03 09:04:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|12712
1638522270000|2021-12-03 09:04:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|0
1638522280000|2021-12-03 09:04:40|257.5||257.5||257.5||257.4||2403
1638522290000|2021-12-03 09:04:50|257.4||257.4||257.4||257.4||0
1638522300000|2021-12-03 09:05:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2949
1638522310000|2021-12-03 09:05:10|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|4845
1638522330000|2021-12-03 09:05:30||257.3||257.2||257.3||257.2|10188
1638522340000|2021-12-03 09:05:40||257.3||257.3||257.3||257.3|0
1638522350000|2021-12-03 09:05:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2587
1638522370000|2021-12-03 09:06:10|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|13384
1638522380000|2021-12-03 09:06:20|257.6||257.7||257.7||257.6||0
1638522400000|2021-12-03 09:06:40|257.6||257.6||257.6||257.6||0
1638522420000|2021-12-03 09:07:00|257.7||257.6||257.7||257.6||2067
1638522430000|2021-12-03 09:07:10|257.7||257.7||257.7||257.7||20000
1638522460000|2021-12-03 09:07:40|257.6||257.6||257.6||257.6||0
1638522470000|2021-12-03 09:07:50|257.7||257.7||257.7||257.7||0
1638522480000|2021-12-03 09:08:00||257.6||257.6||257.6||257.6|0
1638522490000|2021-12-03 09:08:10|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|10735
1638522550000|2021-12-03 09:09:10|257.9|257.8|258|257.9|258|257.9|257.9|257.8|13254
1638522590000|2021-12-03 09:09:50|||||||||5220
1638522600000|2021-12-03 09:10:00|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|5728
1638522610000|2021-12-03 09:10:10|257.9||257.9||257.9||257.9||0
1638522630000|2021-12-03 09:10:30|257.8||257.8||257.8||257.8||0
1638522660000|2021-12-03 09:11:00|257.9||257.9||257.9||257.9||0
1638522690000|2021-12-03 09:11:30||257.8||257.8||257.8||257.7|0
1638522720000|2021-12-03 09:12:00|258|257.9|257.9|257.8|258|257.9|257.9|257.8|5905
1638522780000|2021-12-03 09:13:00|258|257.9|257.8|257.7|258|257.9|257.8|257.7|5899
1638522800000|2021-12-03 09:13:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|752
1638522810000|2021-12-03 09:13:30||257.7||257.7||257.7||257.7|0
1638522820000|2021-12-03 09:13:40|258|257.8|258|257.8|258|257.8|258|257.8|0
1638522830000|2021-12-03 09:13:50||257.9||257.9||257.9||257.9|0
1638522880000|2021-12-03 09:14:40|||||||||2000
1638522930000|2021-12-03 09:15:30|258.1||258.1||258.1||258.1||0
1638522940000|2021-12-03 09:15:40||258||258||258||258|0
1638522950000|2021-12-03 09:15:50|258.2|257.9|258.1|258|258.2|258|258.1|257.9|0
1638522960000|2021-12-03 09:16:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1638523000000|2021-12-03 09:16:40||258||258||258||258|0
1638523010000|2021-12-03 09:16:50|258.1||258.1||258.1||258.1||4000
1638523020000|2021-12-03 09:17:00|258|257.9|258|257.9|258|257.9|258|257.9|0
1638523030000|2021-12-03 09:17:10|258.1||258||258.1||258||5771
1638523060000|2021-12-03 09:17:40|258.1|258|258.1|258|258.1|258|258|257.9|5320
1638523070000|2021-12-03 09:17:50|258|257.9|258.1|257.9|258.1|257.9|258|257.9|0
1638523080000|2021-12-03 09:18:00||258||258||258||258|0
1638523090000|2021-12-03 09:18:10|258.2||258.1||258.2||258.1||612
1638523100000|2021-12-03 09:18:20|258.2||258.2||258.2||258.1||2463
1638523110000|2021-12-03 09:18:30|258.1||258.1||258.1||258.1||0
1638523120000|2021-12-03 09:18:40|258.2||258.2||258.2||258.2||549
1638523130000|2021-12-03 09:18:50|258.1||258.1||258.1||258.1||600
1638523160000|2021-12-03 09:19:20||257.9||257.9||257.9||257.9|0
1638523170000|2021-12-03 09:19:30||258||258||258||258|0
1638523250000|2021-12-03 09:20:50|258|257.9|258|257.8|258|257.9|258|257.8|23617
1638523260000|2021-12-03 09:21:00||257.9||257.9||257.9||257.9|0
1638523270000|2021-12-03 09:21:10|257.9|257.8|258|257.9|258|257.9|257.9|257.8|3233
1638523290000|2021-12-03 09:21:30||257.8||257.8||257.8||257.8|0
1638523310000|2021-12-03 09:21:50||257.9||257.9||257.9||257.9|0
1638523340000|2021-12-03 09:22:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|9072
1638523370000|2021-12-03 09:22:50|258|257.9|258|257.9|258|257.9|258|257.9|8991
1638523380000|2021-12-03 09:23:00||257.8||257.9||257.9||257.8|0
1638523390000|2021-12-03 09:23:10||257.8||257.8||257.8||257.8|0
1638523400000|2021-12-03 09:23:20||257.9||257.9||257.9||257.9|1000
1638523440000|2021-12-03 09:24:00|258.1|258|258.1|257.9|258.1|258|258|257.9|4686
1638523460000|2021-12-03 09:24:20|258||258.1||258.1||258||0
1638523470000|2021-12-03 09:24:30||258||257.9||258||257.9|0
1638523480000|2021-12-03 09:24:40||258||257.9||258||257.9|3243
1638523540000|2021-12-03 09:25:40|258|257.8|258|257.8|258|257.8|257.9|257.8|11883
1638523550000|2021-12-03 09:25:50|257.9||257.9||257.9||257.9||0
1638523560000|2021-12-03 09:26:00|258|257.9|258|257.9|258|257.9|257.9|257.8|8488
1638523570000|2021-12-03 09:26:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|0
1638523640000|2021-12-03 09:27:20|258|257.9|258|257.9|258|257.9|258|257.9|553
1638523720000|2021-12-03 09:28:40|||||||||500
1638523730000|2021-12-03 09:28:50|258.1||258||258.1||258||4024
1638523740000|2021-12-03 09:29:00|258.1|258|258.1|258|258.1|258|258.1|258|3417
1638523790000|2021-12-03 09:29:50|258.2||258.1||258.2||258.1||10427
1638523830000|2021-12-03 09:30:30|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|11482
1638523860000|2021-12-03 09:31:00|258.1|258|258.1|258|258.1|258|258.1|258|5174
1638523880000|2021-12-03 09:31:20|258.2||258.2||258.2||258.2||0
1638523890000|2021-12-03 09:31:30|258.1||258.1||258.1||258.1||0
1638523900000|2021-12-03 09:31:40|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|1450
1638523910000|2021-12-03 09:31:50||258.1||258.2||258.2||258.1|0
1638523920000|2021-12-03 09:32:00|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|30
1638523930000|2021-12-03 09:32:10||258.2||258.2||258.2||258.2|0
1638524020000|2021-12-03 09:33:40|258.2|258.1|258.3|258.1|258.3|258.2|258.2|258.1|4388
1638524040000|2021-12-03 09:34:00|258.2||258.2||258.2||258.2||0
1638524050000|2021-12-03 09:34:10|258.3||258.3||258.3||258.3||0
1638524060000|2021-12-03 09:34:20|258.2||258.2||258.2||258.2||0
1638524140000|2021-12-03 09:35:40|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|12460
1638524150000|2021-12-03 09:35:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|763
1638524170000|2021-12-03 09:36:10|258.2|258.1|258.2|258.1|258.3|258.1|258.2|258.1|9318
1638524200000|2021-12-03 09:36:40|258.1|258|258.2|258|258.2|258|258.1|258|955
1638524230000|2021-12-03 09:37:10||258.1||258.1||258.1||258.1|0
1638524280000|2021-12-03 09:38:00|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|3437
1638524310000|2021-12-03 09:38:30||258.2||258.2||258.2||258.2|0
1638524350000|2021-12-03 09:39:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|21157
1638524420000|2021-12-03 09:40:20|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|3792
1638524430000|2021-12-03 09:40:30|||||||||1
1638524460000|2021-12-03 09:41:00|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|5542
1638524470000|2021-12-03 09:41:10|258.4|258.3|258.4|258.2|258.4|258.3|258.3|258.2|1151
1638524520000|2021-12-03 09:42:00||258.3||258.3||258.3||258.3|0
1638524540000|2021-12-03 09:42:20|||||||||1750
1638524560000|2021-12-03 09:42:40|||||||||1805
1638524570000|2021-12-03 09:42:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|695
1638524580000|2021-12-03 09:43:00|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|2449
1638524620000|2021-12-03 09:43:40||258.2||258.2||258.2||258.1|0
1638524630000|2021-12-03 09:43:50||258.1||258.1||258.1||258.1|0
1638524640000|2021-12-03 09:44:00|||||||||1550
1638524720000|2021-12-03 09:45:20||258.2||258.2||258.2||258.2|0
1638524880000|2021-12-03 09:48:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|3082
1638524890000|2021-12-03 09:48:10|258.1|258|258|257.9|258.1|258|258|257.9|23225
1638524910000|2021-12-03 09:48:30||257.8||257.8||257.8||257.8|2354
1638524940000|2021-12-03 09:49:00|257.9|257.7|257.8|257.7|257.9|257.7|257.8|257.7|10252
1638524950000|2021-12-03 09:49:10||257.6||257.6||257.6||257.6|5570
1638525010000|2021-12-03 09:50:10||257.7||257.7||257.7||257.7|0
1638525030000|2021-12-03 09:50:30|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|7586
1638525040000|2021-12-03 09:50:40||257.6||257.6||257.6||257.6|405
1638525050000|2021-12-03 09:50:50||257.7||257.6||257.7||257.6|0
1638525110000|2021-12-03 09:51:50|257.7||257.7||257.8||257.7||0
1638525130000|2021-12-03 09:52:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|4866
1638525140000|2021-12-03 09:52:20|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|6138
1638525150000|2021-12-03 09:52:30|257.7||257.6||257.7||257.6||4575
1638525240000|2021-12-03 09:54:00||257.4||257.5||257.5||257.4|8378
1638525260000|2021-12-03 09:54:20|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|13092
1638525270000|2021-12-03 09:54:30|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|8030
1638525290000|2021-12-03 09:54:50|257.5||257.5||257.5||257.5||0
1638525300000|2021-12-03 09:55:00|257.6||257.5||257.6||257.5||0
1638525350000|2021-12-03 09:55:50|257.6|257.5|257.6|257.5|257.6|257.5|257.5|257.4|12810
1638525360000|2021-12-03 09:56:00|257.7||257.7||257.7||257.7||0
1638525370000|2021-12-03 09:56:10|257.6||257.6||257.6||257.6||0
1638525390000|2021-12-03 09:56:30|257.7||257.7||257.7||257.7||0
1638525400000|2021-12-03 09:56:40|257.6||257.6||257.6||257.6||0
1638525410000|2021-12-03 09:56:50|||||||||19
1638525430000|2021-12-03 09:57:10|257.7||257.7||257.7||257.7||589
1638525510000|2021-12-03 09:58:30||257.6||257.6||257.6||257.6|0
1638525550000|2021-12-03 09:59:10|||||||||1500
1638525560000|2021-12-03 09:59:20|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|5633
1638525590000|2021-12-03 09:59:50||257.4||257.4||257.4||257.4|0
1638525600000|2021-12-03 10:00:00|257.5||257.5||257.6||257.5||2500
1638525640000|2021-12-03 10:00:40|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|1594
1638525730000|2021-12-03 10:02:10|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|12946
1638525760000|2021-12-03 10:02:40|257.5||257.5||257.5||257.4||1271
1638525770000|2021-12-03 10:02:50|257.4||257.4||257.4||257.4||0
1638525780000|2021-12-03 10:03:00|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.2|15651
1638525800000|2021-12-03 10:03:20|257.3|257.1|257.2|257.1|257.3|257.1|257.2|257.1|14477
1638525820000|2021-12-03 10:03:40|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|950
1638525870000|2021-12-03 10:04:30|257.3|257.2|257.3|257.1|257.3|257.2|257.2|257.1|4370
1638525890000|2021-12-03 10:04:50||257.2||257.2||257.2||257.2|0
1638525900000|2021-12-03 10:05:00|257.4||257.3||257.4||257.3||0
1638525960000|2021-12-03 10:06:00||257.1||257.2||257.2||257.1|2500
1638525980000|2021-12-03 10:06:20|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|2691
1638526020000|2021-12-03 10:07:00||257.3||257.2||257.3||257.2|3000
1638526100000|2021-12-03 10:08:20|257.3||257.3||257.3||257.3||0
1638526110000|2021-12-03 10:08:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|14442
1638526190000|2021-12-03 10:09:50|257.3|257|257.1|257|257.3|257|257.1|257|37903
1638526200000|2021-12-03 10:10:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|429
1638526210000|2021-12-03 10:10:10|257.3|257.2|257.3|257.1|257.3|257.2|257.2|257.1|7200
1638526280000|2021-12-03 10:11:20|257.2|257|257.2|257|257.2|257|257.1|257|5404
1638526300000|2021-12-03 10:11:40|257.1||257.1||257.1||257.1||0
1638526320000|2021-12-03 10:12:00|||||||||1598
1638526330000|2021-12-03 10:12:10|||||||||5000
1638526340000|2021-12-03 10:12:20|257.2||257.2||257.2||257.2||0
1638526350000|2021-12-03 10:12:30||257.1||257.1||257.1||257.1|0
1638526500000|2021-12-03 10:15:00|257.1|257|257.2|257.1|257.2|257.1|257.1|257|12488
1638526530000|2021-12-03 10:15:30|257.1|257|257.1|257|257.1|257|257.1|257|5687
1638526550000|2021-12-03 10:15:50|257.2|257.1|257.2|257.1|257.2|257.1|257.1|257|25461
1638526560000|2021-12-03 10:16:00|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|11625
1638526570000|2021-12-03 10:16:10||257.1||257.1||257.1||257.1|0
1638526580000|2021-12-03 10:16:20|257.2||257.3||257.3||257.2||0
1638526680000|2021-12-03 10:18:00||257.2||257.2||257.2||257.2|0
1638526760000|2021-12-03 10:19:20|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|59509
1638526800000|2021-12-03 10:20:00|257.4|257.3|257.4|257.3|257.4|257.4|257.4|257.3|6832
1638526810000|2021-12-03 10:20:10|257.5||257.5||257.5||257.5||0
1638526820000|2021-12-03 10:20:20||257.4||257.4||257.4||257.4|0
1638526830000|2021-12-03 10:20:30|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|773
1638526840000|2021-12-03 10:20:40|257.5|257.4|257.5|257.3|257.5|257.4|257.5|257.3|2500
1638526850000|2021-12-03 10:20:50|257.4|257.4|257.4|257.3|257.4|257.4|257.4|257.3|0
1638526860000|2021-12-03 10:21:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|4200
1638526880000|2021-12-03 10:21:20||257.3||257.4||257.4||257.3|0
1638526970000|2021-12-03 10:22:50|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|4310
1638526980000|2021-12-03 10:23:00|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|7899
1638527020000|2021-12-03 10:23:40|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|18631
1638527040000|2021-12-03 10:24:00|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|5890
1638527050000|2021-12-03 10:24:10|257.3||257.3||257.3||257.3||0
1638527090000|2021-12-03 10:24:50|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|561
1638527170000|2021-12-03 10:26:10|||||||||6160
1638527180000|2021-12-03 10:26:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|4968
1638527340000|2021-12-03 10:29:00|||||||||1000
1638527410000|2021-12-03 10:30:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|14197
1638527430000|2021-12-03 10:30:30||257.2||257.3||257.3||257.2|0
1638527450000|2021-12-03 10:30:50||257.2||257.2||257.2||257.2|9115
1638527460000|2021-12-03 10:31:00||257.3||257.3||257.3||257.3|0
1638527500000|2021-12-03 10:31:40|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|10603
1638527540000|2021-12-03 10:32:20|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|12571
1638527550000|2021-12-03 10:32:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|593
1638527560000|2021-12-03 10:32:40|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|460
1638527590000|2021-12-03 10:33:10|257.5|257.4|257.5|257.3|257.5|257.4|257.4|257.3|1256
1638527600000|2021-12-03 10:33:20|257.4||257.4||257.4||257.4||0
1638527650000|2021-12-03 10:34:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|4563
1638527690000|2021-12-03 10:34:50|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|11523
1638527700000|2021-12-03 10:35:00|257.1|257|257.1|257|257.1|257|257.1|257|22465
1638527710000|2021-12-03 10:35:10|257|256.9|257.2|257|257.2|257|257|256.9|63996
1638527720000|2021-12-03 10:35:20|257.1|257.1|257.2|257|257.2|257.1|257.1|257|9099
1638527740000|2021-12-03 10:35:40||257.1||257.1||257.1||257.1|0
1638527750000|2021-12-03 10:35:50||257||257||257||257|0
1638527760000|2021-12-03 10:36:00||257.1||257.1||257.1||257.1|0
1638527790000|2021-12-03 10:36:30|257.1|257|257.1|257|257.1|257|257.1|257|10752
1638527950000|2021-12-03 10:39:10|257.2|257.1|257.1|257|257.2|257.1|257.1|257|44756
1638527970000|2021-12-03 10:39:30|257|256.9|257|256.9|257|257|257|256.9|142902
1638527980000|2021-12-03 10:39:40|257.1|257|257.2|257.1|257.2|257.1|257.1|257|52901
1638528000000|2021-12-03 10:40:00|257.3||257.3||257.3||257.3||4574
1638528010000|2021-12-03 10:40:10|257.2||257.2||257.2||257.2||0
1638528090000|2021-12-03 10:41:30|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|4272
1638528100000|2021-12-03 10:41:40||257.1||257.2||257.2||257.1|4400
1638528120000|2021-12-03 10:42:00|257.4||257.4||257.4||257.4||1598
1638528140000|2021-12-03 10:42:20|257.3|257.3|257.3|257.2|257.4|257.3|257.3|257.2|200
1638528150000|2021-12-03 10:42:30|257.4||257.3||257.4||257.3||7221
1638528160000|2021-12-03 10:42:40|257.4||257.4||257.4||257.4||0
1638528170000|2021-12-03 10:42:50|257.3||257.3||257.3||257.3||0
1638528190000|2021-12-03 10:43:10|257.4||257.3||257.4||257.3||0
1638528200000|2021-12-03 10:43:20|||||||||47
1638528210000|2021-12-03 10:43:30|||||||||1167
1638528240000|2021-12-03 10:44:00|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|3162
1638528250000|2021-12-03 10:44:10|257.3||257.3||257.3||257.3||0
1638528260000|2021-12-03 10:44:20|257.4||257.4||257.4||257.4||2657
1638528300000|2021-12-03 10:45:00|257.3||257.3||257.3||257.3||0
1638528360000|2021-12-03 10:46:00|||||||||1042
1638528370000|2021-12-03 10:46:10|||||||||2000
1638528410000|2021-12-03 10:46:50|257.4||257.3||257.4||257.3||3993
1638528420000|2021-12-03 10:47:00|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|3772
1638528520000|2021-12-03 10:48:40|257.2|257.1|257.2|257.1|257.3|257.2|257.2|257.1|11168
1638528530000|2021-12-03 10:48:50||257||257.1||257.1||257|28008
1638528620000|2021-12-03 10:50:20|||||||||100
1638528640000|2021-12-03 10:50:40|||||||||2610
1638528660000|2021-12-03 10:51:00|||||||||1280
1638528760000|2021-12-03 10:52:40|||||||||8334
1638528790000|2021-12-03 10:53:10|||||||||602
1638528800000|2021-12-03 10:53:20|||||||||2399
1638528830000|2021-12-03 10:53:50|||||||||1230
1638528910000|2021-12-03 10:55:10|257.1|257|257.2|257.1|257.2|257.1|257.1|257|15844
1638529020000|2021-12-03 10:57:00|||||||||2570
1638529050000|2021-12-03 10:57:30|||||||||1200
1638529070000|2021-12-03 10:57:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|25409
1638529110000|2021-12-03 10:58:30|||||||||909
1638529170000|2021-12-03 10:59:30|||||||||20000
1638529230000|2021-12-03 11:00:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|7341
1638529250000|2021-12-03 11:00:50|||||||||1315
1638529290000|2021-12-03 11:01:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|12584
1638529380000|2021-12-03 11:03:00|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|7002
1638529440000|2021-12-03 11:04:00|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|4250
1638529450000|2021-12-03 11:04:10|257.3|257.3|257.3|257.2|257.3|257.3|257.3|257.2|466
1638529460000|2021-12-03 11:04:20|257.4||257.3||257.4||257.3||0
1638529470000|2021-12-03 11:04:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|12104
1638529490000|2021-12-03 11:04:50|257.3||257.2||257.3||257.2||10073
1638529510000|2021-12-03 11:05:10|||||||||1876
1638529610000|2021-12-03 11:06:50||257||257.1||257.1||257|4147
1638529640000|2021-12-03 11:07:20|257.1|257|257.1|257|257.1|257|257.1|257|0
1638529680000|2021-12-03 11:08:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|3747
1638529720000|2021-12-03 11:08:40|257.3|257.2|257.1|257|257.3|257.2|257.1|257|23664
1638529830000|2021-12-03 11:10:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|6490
1638529870000|2021-12-03 11:11:10||257||257.1||257.1||257|0
1638529900000|2021-12-03 11:11:40|||||||||100
1638529960000|2021-12-03 11:12:40|257.1|257|257.1|257|257.2|257|257.1|257|12567
1638530020000|2021-12-03 11:13:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|3064
1638530030000|2021-12-03 11:13:50|257.1|257|257.1|257|257.1|257|257.1|257|1097
1638530070000|2021-12-03 11:14:30|||||||||33137
1638530250000|2021-12-03 11:17:30|257|256.9|257.1|256.9|257.1|257|257|256.9|73830
1638530300000|2021-12-03 11:18:20||257||256.9||257||256.9|0
1638530320000|2021-12-03 11:18:40||257||257||257||256.9|0
1638530340000|2021-12-03 11:19:00|||||||||5200
1638530360000|2021-12-03 11:19:20||256.9||256.9||256.9||256.9|1510
1638530380000|2021-12-03 11:19:40||257||257||257||257|0
1638530390000|2021-12-03 11:19:50||256.9||256.9||256.9||256.9|0
1638530450000|2021-12-03 11:20:50||257||257||257||257|0
1638530530000|2021-12-03 11:22:10|257.2|257.1|257.2|257.1|257.2|257.1|257.1|257|11178
1638530540000|2021-12-03 11:22:20|257.1|257|257.1|257|257.2|257|257.1|257|4403
1638530560000|2021-12-03 11:22:40|257.2||257.2||257.2||257.2||0
1638530570000|2021-12-03 11:22:50|257.1||257.1||257.1||257.1||0
1638530580000|2021-12-03 11:23:00|257.2||257.2||257.2||257.2||0
1638530590000|2021-12-03 11:23:10|257.1||257.1||257.1||257.1||0
1638530620000|2021-12-03 11:23:40|257|256.9|257|256.9|257|256.9|257|256.9|22963
1638530660000|2021-12-03 11:24:20|257.1||257||257.1||257||13750
1638530670000|2021-12-03 11:24:30|257.1|257|257.1|257|257.1|257|257.1|257|2129
1638530690000|2021-12-03 11:24:50||256.9||257||257||256.9|0
1638530740000|2021-12-03 11:25:40|||||||||214
1638530810000|2021-12-03 11:26:50|||||||||37000
1638530820000|2021-12-03 11:27:00|257|256.9|257|256.9|257.1|256.9|257|256.9|9656
1638530830000|2021-12-03 11:27:10|257.1|257|257|256.9|257.1|257|257|256.9|1918
1638530840000|2021-12-03 11:27:20|257.1||257.1||257.1||257.1||0
1638530850000|2021-12-03 11:27:30|257||257||257||257||0
1638530860000|2021-12-03 11:27:40|257.1||257.1||257.1||257.1||0
1638530880000|2021-12-03 11:28:00||257||257||257||256.9|0
1638530990000|2021-12-03 11:29:50|257|256.9|257|256.9|257|256.9|257|256.9|1341
1638531000000|2021-12-03 11:30:00|||||||||8199
1638531030000|2021-12-03 11:30:30|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|10110
1638531330000|2021-12-03 11:35:30|||||||||277
1638531360000|2021-12-03 11:36:00|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|24541
1638531390000|2021-12-03 11:36:30|256.9||256.8||256.9||256.8||20058
1638531400000|2021-12-03 11:36:40||256.6||256.6||256.6||256.6|3399
1638531410000|2021-12-03 11:36:50||256.7||256.7||256.7||256.7|2100
1638531420000|2021-12-03 11:37:00|||||||||8679
1638531460000|2021-12-03 11:37:40|||||||||2510
1638531480000|2021-12-03 11:38:00|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|3127
1638531570000|2021-12-03 11:39:30|257|256.9|257|256.9|257|256.9|256.9|256.8|16261
1638531650000|2021-12-03 11:40:50|257.1|257|257.1|257|257.1|257|257|257|51839
1638531660000|2021-12-03 11:41:00|257.2||257.1||257.2||257.1||2449
1638531750000|2021-12-03 11:42:30|257.2|257.1|257.2|257.1|257.2|257.1|257.1|257|13645
1638531760000|2021-12-03 11:42:40||257||257||257||257|0
1638531770000|2021-12-03 11:42:50|257.1|257.1|257.1|257|257.2|257.1|257.1|257|0
1638531830000|2021-12-03 11:43:50|257.2|257.1|257.2|257.1|257.2|257.1|257.1|257.1|3074
1638531840000|2021-12-03 11:44:00||257||257.1||257.1||257|11114
1638531890000|2021-12-03 11:44:50|||||||||1000
1638531960000|2021-12-03 11:46:00|||||||||10000
1638532000000|2021-12-03 11:46:40|257.1|257|257.2|257|257.2|257.1|257.1|257|16365
1638532010000|2021-12-03 11:46:50|257.1|257.1|257.1|257|257.2|257.1|257.1|257|21536
1638532020000|2021-12-03 11:47:00||256.9||257||257||256.9|21590
1638532040000|2021-12-03 11:47:20|||||||||2136
1638532320000|2021-12-03 11:52:00|257|256.9|257|256.9|257.1|256.9|257|256.9|15816
1638532380000|2021-12-03 11:53:00|||||||||1389
1638532420000|2021-12-03 11:53:40|257.1|257|257.1|257|257.1|257|257.1|257|5257
1638532470000|2021-12-03 11:54:30|||||||||600
1638532500000|2021-12-03 11:55:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257|4776
1638532560000|2021-12-03 11:56:00|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|6455
1638532670000|2021-12-03 11:57:50|||||||||170
1638532710000|2021-12-03 11:58:30|257.1|257|257.1|257|257.1|257|257.1|257|4577
1638532720000|2021-12-03 11:58:40|257.2||257.2||257.2||257.2||0
1638532740000|2021-12-03 11:59:00|257.1||257.2||257.2||257.1||0
1638532750000|2021-12-03 11:59:10||257.1||257||257.1||257|4318
1638532760000|2021-12-03 11:59:20|257.1||257.1||257.1||257.1||0
1638532840000|2021-12-03 12:00:40|257.2|257.1|257.2|257|257.2|257.1|257.1|257|14484
1638532880000|2021-12-03 12:01:20||257.1||257.1||257.1||257.1|0
1638532940000|2021-12-03 12:02:20|||||||||2002
1638532990000|2021-12-03 12:03:10|||||||||1568
1638533010000|2021-12-03 12:03:30|||||||||5194
1638533020000|2021-12-03 12:03:40|257.1|257|257.1|257|257.1|257|257.1|257|587
1638533030000|2021-12-03 12:03:50|257.2|257.1|257.2|257|257.2|257.1|257.2|257|2500
1638533040000|2021-12-03 12:04:00||257.1||257.1||257.1||257.1|0
1638533050000|2021-12-03 12:04:10||257||257.1||257.1||257|0
1638533060000|2021-12-03 12:04:20|257.1|257|257.2|257|257.2|257|257.1|257|371
1638533100000|2021-12-03 12:05:00||257.1||257||257.1||257|0
1638533140000|2021-12-03 12:05:40|||||||||100
1638533160000|2021-12-03 12:06:00|257.1||257.1||257.1||257.1||0
1638533180000|2021-12-03 12:06:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257|3103
1638533230000|2021-12-03 12:07:10|257.1|257|257.2|257.1|257.2|257.1|257.1|257|6773
1638533260000|2021-12-03 12:07:40|||||||||5000
1638533280000|2021-12-03 12:08:00|257.3|257.2|257.4|257.2|257.4|257.3|257.3|257.2|7863
1638533290000|2021-12-03 12:08:10||257.3||257.3||257.3||257.3|0
1638533300000|2021-12-03 12:08:20|||||||||29
1638533370000|2021-12-03 12:09:30|||||||||1000
1638533390000|2021-12-03 12:09:50|||||||||115
1638533500000|2021-12-03 12:11:40|||||||||3000
1638533560000|2021-12-03 12:12:40|||||||||100
1638533570000|2021-12-03 12:12:50|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|4713
1638533580000|2021-12-03 12:13:00||257.2||257.2||257.2||257.2|0
1638533590000|2021-12-03 12:13:10||257.3||257.3||257.3||257.3|0
1638533610000|2021-12-03 12:13:30||257.2||257.3||257.3||257.2|6078
1638533620000|2021-12-03 12:13:40||257.2||257.2||257.2||257.2|0
1638533640000|2021-12-03 12:14:00||257.3||257.3||257.3||257.3|1307
1638533650000|2021-12-03 12:14:10|||||||||12178
1638533680000|2021-12-03 12:14:40||257.2||257.2||257.3||257.2|0
1638533700000|2021-12-03 12:15:00||257.3||257.3||257.3||257.3|0
1638533710000|2021-12-03 12:15:10||257.2||257.2||257.2||257.2|5252
1638533740000|2021-12-03 12:15:40||257.3||257.3||257.3||257.3|0
1638533760000|2021-12-03 12:16:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|4090
1638533800000|2021-12-03 12:16:40||257.3||257.4||257.4||257.3|0
1638533810000|2021-12-03 12:16:50||257.3||257.3||257.3||257.3|0
1638533840000|2021-12-03 12:17:20||257.4||257.4||257.4||257.4|0
1638533930000|2021-12-03 12:18:50||257.3||257.3||257.3||257.3|0
1638533950000|2021-12-03 12:19:10||257.4||257.4||257.4||257.4|5000
1638533980000|2021-12-03 12:19:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|2378
1638534090000|2021-12-03 12:21:30|||||||||3003
1638534100000|2021-12-03 12:21:40|||||||||95
1638534170000|2021-12-03 12:22:50|||||||||1000
1638534200000|2021-12-03 12:23:20|||||||||85
1638534250000|2021-12-03 12:24:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|13752
1638534340000|2021-12-03 12:25:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1490
1638534370000|2021-12-03 12:26:10|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.6|9398
1638534430000|2021-12-03 12:27:10||257.5||257.5||257.5||257.5|3972
1638534480000|2021-12-03 12:28:00||257.6||257.6||257.6||257.6|0
1638534520000|2021-12-03 12:28:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1908
1638534620000|2021-12-03 12:30:20|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|16750
1638534650000|2021-12-03 12:30:50||257.4||257.5||257.5||257.4|768
1638534720000|2021-12-03 12:32:00||257.4||257.5||257.5||257.4|7470
1638534910000|2021-12-03 12:35:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|515
1638534920000|2021-12-03 12:35:20|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1861
1638534990000|2021-12-03 12:36:30|||||||||6000
1638535000000|2021-12-03 12:36:40|257.7||257.6||257.7||257.6||4803
1638535070000|2021-12-03 12:37:50|||||||||1097
1638535080000|2021-12-03 12:38:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|9
1638535160000|2021-12-03 12:39:20|||||||||1223
1638535300000|2021-12-03 12:41:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|2761
1638535330000|2021-12-03 12:42:10|||||||||250
1638535440000|2021-12-03 12:44:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|14106
1638535510000|2021-12-03 12:45:10|257.8||257.8||257.8||257.7||3859
1638535540000|2021-12-03 12:45:40||257.7||257.7||257.7||257.7|0
1638535620000|2021-12-03 12:47:00|257.9|257.8|258|257.8|258|257.8|257.9|257.8|9974
1638535630000|2021-12-03 12:47:10|||||||||400
1638535640000|2021-12-03 12:47:20||257.9||257.9||257.9||257.9|0
1638535720000|2021-12-03 12:48:40|258.1|258|258.1|258|258.1|258|258.1|258|650
1638535790000|2021-12-03 12:49:50|||||||||249
1638535860000|2021-12-03 12:51:00|258|257.9|258.1|258|258.1|258|258|257.9|4367
1638535870000|2021-12-03 12:51:10|258|257.9|258|257.9|258|257.9|258|257.9|425
1638535930000|2021-12-03 12:52:10|258.1|258|258.1|257.9|258.1|258|258.1|257.9|504
1638535940000|2021-12-03 12:52:20||258||257.9||258||257.9|0
1638535950000|2021-12-03 12:52:30||258||258||258||257.9|0
1638535960000|2021-12-03 12:52:40|258|257.9|258|257.9|258|258|258|257.9|0
1638535980000|2021-12-03 12:53:00|257.9|257.8|257.9|257.8|258|257.8|257.9|257.8|7467
1638535990000|2021-12-03 12:53:10||257.7||257.7||257.7||257.7|6315
1638536000000|2021-12-03 12:53:20||257.8||257.7||257.8||257.7|2273
1638536010000|2021-12-03 12:53:30|257.8||257.8||257.8||257.8||6190
1638536060000|2021-12-03 12:54:20|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|12496
1638536280000|2021-12-03 12:58:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|12976
1638536290000|2021-12-03 12:58:10||257.5||257.6||257.6||257.5|9975
1638536300000|2021-12-03 12:58:20|||||||||2521
1638536330000|2021-12-03 12:58:50||257.5||257.6||257.6||257.5|3543
1638536390000|2021-12-03 12:59:50||257.5||257.6||257.6||257.5|0
1638536400000|2021-12-03 13:00:00||257.5||257.5||257.5||257.5|0
1638536410000|2021-12-03 13:00:10||257.6||257.5||257.6||257.5|0
1638536420000|2021-12-03 13:00:20||257.6||257.6||257.6||257.6|0
1638536430000|2021-12-03 13:00:30||257.5||257.5||257.5||257.5|5744
1638536450000|2021-12-03 13:00:50||257.6||257.6||257.6||257.6|0
1638536550000|2021-12-03 13:02:30|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|2171
1638536560000|2021-12-03 13:02:40|||||||||15735
1638536660000|2021-12-03 13:04:20|||||||||5000
1638536680000|2021-12-03 13:04:40|||||||||4000
1638536700000|2021-12-03 13:05:00|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|37377
1638536720000|2021-12-03 13:05:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|8861
1638536750000|2021-12-03 13:05:50|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|12808
1638536820000|2021-12-03 13:07:00||257.6||257.6||257.6||257.6|0
1638536840000|2021-12-03 13:07:20|||||||||1500
1638536850000|2021-12-03 13:07:30||257.5||257.5||257.5||257.5|1000
1638536860000|2021-12-03 13:07:40|257.6||257.7||257.7||257.6||1276
1638536870000|2021-12-03 13:07:50|257.6||257.6||257.7||257.6||3601
1638536890000|2021-12-03 13:08:10|||||||||2000
1638536960000|2021-12-03 13:09:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|15949
1638536970000|2021-12-03 13:09:30|257.6||257.5||257.6||257.5||14171
1638536990000|2021-12-03 13:09:50|||||||||2000
1638537010000|2021-12-03 13:10:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|4000
1638537060000|2021-12-03 13:11:00|257.5|257.4|257.3|257.2|257.5|257.4|257.3|257.2|72666
1638537120000|2021-12-03 13:12:00|||||||||2791
1638537200000|2021-12-03 13:13:20|257.2|257.1|257.3|257.1|257.3|257.1|257.2|257.1|16040
1638537210000|2021-12-03 13:13:30|257.2||257.2||257.2||257.2||0
1638537270000|2021-12-03 13:14:30|257.1|257|257.1|257|257.1|257|257.1|257|2849
1638537310000|2021-12-03 13:15:10|257.2|257.1|257.1|257|257.2|257.1|257.1|257|17115
1638537330000|2021-12-03 13:15:30|257.2||257.1||257.2||257.1||4567
1638537350000|2021-12-03 13:15:50|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|845
1638537360000|2021-12-03 13:16:00|257.1|257|257.2|257|257.2|257.1|257.1|257|2894
1638537440000|2021-12-03 13:17:20||257.1||257.1||257.1||257.1|0
1638537450000|2021-12-03 13:17:30|||||||||6728
1638537460000|2021-12-03 13:17:40|257.3|257.2|257.3|257.1|257.3|257.2|257.3|257.1|16886
1638537470000|2021-12-03 13:17:50||257.2||257.2||257.2||257.2|0
1638537480000|2021-12-03 13:18:00|257.2|257.1|257.2|257.1|257.3|257.1|257.2|257.1|2523
1638537490000|2021-12-03 13:18:10|||||||||1418
1638537500000|2021-12-03 13:18:20|257.1|257|257.1|257|257.1|257|257.1|257|5527
1638537530000|2021-12-03 13:18:50|257|256.9|257|256.9|257|256.9|256.9|256.8|67845
1638537570000|2021-12-03 13:19:30||256.8||256.8||256.8||256.8|1592
1638537580000|2021-12-03 13:19:40||256.9||256.9||256.9||256.9|100
1638537590000|2021-12-03 13:19:50|||||||||5000
1638537660000|2021-12-03 13:21:00|257.1|257|257|256.9|257.1|257|257|256.9|56520
1638537700000|2021-12-03 13:21:40|257.1|257|257|256.9|257.1|257|257|256.9|12241
1638537720000|2021-12-03 13:22:00||256.8||256.8||256.8||256.8|5093
1638537740000|2021-12-03 13:22:20|256.9||256.9||256.9||256.9||0
1638537810000|2021-12-03 13:23:30|257|256.9|257|256.8|257|256.9|257|256.8|5656
1638537850000|2021-12-03 13:24:10|256.9||256.9||256.9||256.9||0
1638537900000|2021-12-03 13:25:00|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|7177
1638537930000|2021-12-03 13:25:30|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|22201
1638537940000|2021-12-03 13:25:40|256.8||256.8||256.8||256.8||0
1638538080000|2021-12-03 13:28:00|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|44642
1638538140000|2021-12-03 13:29:00|||||||||1303
1638538160000|2021-12-03 13:29:20|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.7|6081
1638538180000|2021-12-03 13:29:40|256.8|256.5|256.8|256.6|256.9|256.7|256.6|256.5|224351
1638538190000|2021-12-03 13:29:50|256.7|256.5|256.8|256.6|256.8|256.7|256.7|256.5|3039
1638538200000|2021-12-03 13:30:00|256.7|256.5|256.7|256.6|256.7|256.6|256.7|256.5|10008
1638538210000|2021-12-03 13:30:10|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.4|17707
1638538240000|2021-12-03 13:30:40||256.4||256.5||256.5||256.4|13738
1638538270000|2021-12-03 13:31:10|256.7|256.6|256.7|256.6|256.7|256.6|256.6|256.5|18603
1638538280000|2021-12-03 13:31:20|256.8||256.8||256.8||256.8||13941
1638538290000|2021-12-03 13:31:30|256.7|256.7|256.9|256.8|256.9|256.8|256.7|256.7|20488
1638538300000|2021-12-03 13:31:40||256.7||256.7||256.7||256.7|0
1638538310000|2021-12-03 13:31:50|257|256.8|256.9|256.7|257|256.9|256.9|256.7|10000
1638538320000|2021-12-03 13:32:00||256.8||256.8||256.8||256.8|0
1638538330000|2021-12-03 13:32:10|257|256.9|257|256.8|257|256.9|256.9|256.8|12966
1638538350000|2021-12-03 13:32:30|256.9||256.9||256.9||256.9||0
1638538360000|2021-12-03 13:32:40|||||||||10400
1638538390000|2021-12-03 13:33:10|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|3196
1638538400000|2021-12-03 13:33:20||256.6||256.7||256.7||256.6|0
1638538440000|2021-12-03 13:34:00|256.9||256.9||256.9||256.9||0
1638538450000|2021-12-03 13:34:10|256.8|256.8|256.9|256.7|256.9|256.8|256.8|256.7|0
1638538460000|2021-12-03 13:34:20|256.8||256.8||256.8||256.8||0
1638538490000|2021-12-03 13:34:50|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|0
1638538510000|2021-12-03 13:35:10||256.7||256.8||256.8||256.7|2377
1638538550000|2021-12-03 13:35:50|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|4156
1638538610000|2021-12-03 13:36:50||256.6||256.6||256.6||256.6|945
1638538630000|2021-12-03 13:37:10|256.7|256.5|256.6|256.5|256.7|256.6|256.6|256.4|18490
1638538680000|2021-12-03 13:38:00|256.7|256.6|256.6|256.5|256.7|256.6|256.6|256.5|2521
1638538690000|2021-12-03 13:38:10|256.5|256.4|256.6|256.4|256.6|256.5|256.5|256.4|88945
1638538700000|2021-12-03 13:38:20||256.5||256.5||256.5||256.5|0
1638538710000|2021-12-03 13:38:30|256.7|256.6|256.7|256.5|256.7|256.6|256.6|256.5|30353
1638538720000|2021-12-03 13:38:40||256.6||256.6||256.6||256.6|0
1638538740000|2021-12-03 13:39:00|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|4973
1638538750000|2021-12-03 13:39:10|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|21181
1638538770000|2021-12-03 13:39:30|||||||||1890
1638538800000|2021-12-03 13:40:00|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|21400
1638538880000|2021-12-03 13:41:20|257|256.9|257|256.8|257|256.9|256.9|256.8|13112
1638538890000|2021-12-03 13:41:30||256.9||256.9||256.9||256.9|0
1638538930000|2021-12-03 13:42:10|256.9|256.8|257|256.8|257|256.8|256.9|256.8|5023
1638538970000|2021-12-03 13:42:50||256.9||256.9||256.9||256.9|0
1638539040000|2021-12-03 13:44:00|256.9|256.8|257|256.9|257|256.9|256.9|256.8|4666
1638539100000|2021-12-03 13:45:00||256.8||256.8||256.8||256.8|0
1638539110000|2021-12-03 13:45:10||256.9||256.9||256.9||256.9|0
1638539140000|2021-12-03 13:45:40|257.1|257|257|256.9|257.1|257|257|256.9|20156
1638539180000|2021-12-03 13:46:20|257.1||257.1||257.1||257.1||0
1638539210000|2021-12-03 13:46:50|257||257.1||257.1||257||1790
1638539230000|2021-12-03 13:47:10|257||257||257||257||0
1638539250000|2021-12-03 13:47:30|257.1|257|257.1|256.9|257.1|257|257|256.9|15543
1638539270000|2021-12-03 13:47:50||257||257||257||257|0
1638539290000|2021-12-03 13:48:10|257|256.9|257|256.9|257|257|257|256.9|1067
1638539300000|2021-12-03 13:48:20|257.1||257.1||257.1||257.1||400
1638539330000|2021-12-03 13:48:50|257||257||257||257||0
1638539340000|2021-12-03 13:49:00|257.1||257.1||257.1||257.1||0
1638539360000|2021-12-03 13:49:20||257||256.9||257||256.9|0
1638539370000|2021-12-03 13:49:30||257||257||257||257|0
1638539400000|2021-12-03 13:50:00|257|256.9|257.1|256.9|257.1|257|257|256.9|17249
1638539420000|2021-12-03 13:50:20|257||257||257||257||0
1638539460000|2021-12-03 13:51:00|||||||||55
1638539480000|2021-12-03 13:51:20|257.1|257|257|256.9|257.1|257|257|256.9|8422
1638539500000|2021-12-03 13:51:40|257.1|257|257.1|257|257.1|257|257.1|257|1757
1638539510000|2021-12-03 13:51:50|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|2052
1638539580000|2021-12-03 13:53:00|||||||||592
1638539640000|2021-12-03 13:54:00|257.1|257|257.2|257|257.2|257.1|257.1|257|21499
1638539700000|2021-12-03 13:55:00||257.1||257.1||257.1||257.1|0
1638539730000|2021-12-03 13:55:30|257.3|257.2|257.3|257.2|257.3|257.2|257.2|257.1|9158
1638539750000|2021-12-03 13:55:50|257.2|257.1|257.3|257.1|257.3|257.2|257.2|257.1|5700
1638539760000|2021-12-03 13:56:00||257.2||257.2||257.2||257.1|0
1638539820000|2021-12-03 13:57:00||257.1||257.1||257.1||257.1|0
1638539830000|2021-12-03 13:57:10||257.2||257.1||257.2||257.1|0
1638539850000|2021-12-03 13:57:30||257.2||257.2||257.2||257.2|0
1638539860000|2021-12-03 13:57:40||257.1||257.1||257.2||257.1|0
1638539870000|2021-12-03 13:57:50||257.2||257.2||257.2||257.2|0
1638539890000|2021-12-03 13:58:10||257.1||257.2||257.2||257.1|0
1638539900000|2021-12-03 13:58:20||257.1||257.2||257.2||257.1|0
1638539910000|2021-12-03 13:58:30||257.1||257.2||257.2||257.1|1470
1638539990000|2021-12-03 13:59:50|257.2|257.1|257.2|257.1|257.2|257.2|257.2|257.1|2236
1638540000000|2021-12-03 14:00:00|257.3||257.2||257.3||257.2||3642
1638540030000|2021-12-03 14:00:30|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|4464
1638540070000|2021-12-03 14:01:10|||||||||105
1638540130000|2021-12-03 14:02:10|||||||||30
1638540180000|2021-12-03 14:03:00|257.4|257.3|257.4|257.3|257.5|257.4|257.4|257.3|27395
1638540190000|2021-12-03 14:03:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|0
1638540200000|2021-12-03 14:03:20|257.6|257.5|257.6|257.5|257.6|257.5|257.5|257.4|1693
1638540250000|2021-12-03 14:04:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|2340
1638540370000|2021-12-03 14:06:10|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|2500
1638540400000|2021-12-03 14:06:40|||||||||23
1638540490000|2021-12-03 14:08:10|||||||||2052
1638540500000|2021-12-03 14:08:20|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|20387
1638540530000|2021-12-03 14:08:50|257.8||257.8||257.8||257.7||4960
1638540540000|2021-12-03 14:09:00|257.7|257.7|257.7|257.6|257.7|257.7|257.7|257.6|7792
1638540550000|2021-12-03 14:09:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|12690
1638540560000|2021-12-03 14:09:20|257.7||257.6||257.7||257.6||0
1638540590000|2021-12-03 14:09:50|||||||||20
1638540650000|2021-12-03 14:10:50|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.5|17981
1638540670000|2021-12-03 14:11:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|2500
1638540690000|2021-12-03 14:11:30|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|6194
1638540740000|2021-12-03 14:12:20||257.5||257.5||257.5||257.5|9000
1638540750000|2021-12-03 14:12:30|||||||||2422
1638540820000|2021-12-03 14:13:40|257.7||257.6||257.7||257.6||15000
1638540830000|2021-12-03 14:13:50|257.7||257.6||257.7||257.6||0
1638540840000|2021-12-03 14:14:00|257.7||257.6||257.7||257.6||0
1638540930000|2021-12-03 14:15:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|1330
1638540990000|2021-12-03 14:16:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|9593
1638541050000|2021-12-03 14:17:30|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|1919
1638541060000|2021-12-03 14:17:40|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|1237
1638541070000|2021-12-03 14:17:50|||||||||8421
1638541080000|2021-12-03 14:18:00|||||||||4590
1638541090000|2021-12-03 14:18:10||257.7||257.8||257.8||257.7|0
1638541100000|2021-12-03 14:18:20||257.7||257.8||257.8||257.7|0
1638541110000|2021-12-03 14:18:30||257.7||257.8||257.8||257.7|0
1638541130000|2021-12-03 14:18:50|||||||||1600
1638541140000|2021-12-03 14:19:00||257.7||257.7||257.7||257.7|0
1638541150000|2021-12-03 14:19:10||257.8||257.8||257.8||257.8|0
1638541210000|2021-12-03 14:20:10|258||257.9||258||257.9||1950
1638541320000|2021-12-03 14:22:00|||||||||883
1638541470000|2021-12-03 14:24:30|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|17853
1638541520000|2021-12-03 14:25:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|6077
1638541700000|2021-12-03 14:28:20|||||||||17068
1638541710000|2021-12-03 14:28:30|||||||||6250
1638541720000|2021-12-03 14:28:40|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|14173
1638541730000|2021-12-03 14:28:50|257.8|257.7|257.8|257.6|257.8|257.7|257.8|257.6|12400
1638541760000|2021-12-03 14:29:20|257.7||257.7||257.7||257.7||6250
1638541770000|2021-12-03 14:29:30|||||||||1000
1638541780000|2021-12-03 14:29:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.4|33853
1638541790000|2021-12-03 14:29:50||257.4||257.5||257.5||257.4|0
1638541890000|2021-12-03 14:31:30|||||||||1182
1638541900000|2021-12-03 14:31:40|||||||||15531
1638541910000|2021-12-03 14:31:50|||||||||993
1638541920000|2021-12-03 14:32:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|19981
1638541940000|2021-12-03 14:32:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|10617
1638542020000|2021-12-03 14:33:40|||||||||205
1638542040000|2021-12-03 14:34:00|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|14872
1638542080000|2021-12-03 14:34:40|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|18614
1638542160000|2021-12-03 14:36:00|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|28006
1638542170000|2021-12-03 14:36:10|257.6||257.6||257.6||257.6||0
1638542210000|2021-12-03 14:36:50||257.4||257.4||257.5||257.4|918
1638542220000|2021-12-03 14:37:00|257.5||257.5||257.5||257.5||0
1638542280000|2021-12-03 14:38:00|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.4|28117
1638542300000|2021-12-03 14:38:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|16007
1638542400000|2021-12-03 14:40:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|5530
1638542410000|2021-12-03 14:40:10|258|257.9|258|257.9|258|257.9|258|257.8|32482
1638542430000|2021-12-03 14:40:30|257.9|257.8|257.9|257.8|257.9|257.8|257.8|257.7|21379
1638542440000|2021-12-03 14:40:40|258|257.9|257.9|257.8|258|257.9|257.9|257.8|9617
1638542470000|2021-12-03 14:41:10|258|257.9|258|257.9|258|257.9|258|257.8|12740
1638542520000|2021-12-03 14:42:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|9896
1638542530000|2021-12-03 14:42:10||257.7||257.7||257.8||257.7|0
1638542540000|2021-12-03 14:42:20||257.8||257.8||257.8||257.7|0
1638542590000|2021-12-03 14:43:10|257.8|257.7|257.8|257.7|257.9|257.8|257.8|257.7|34324
1638542600000|2021-12-03 14:43:20|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|29869
1638542640000|2021-12-03 14:44:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|14990
1638542660000|2021-12-03 14:44:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|6779
1638542670000|2021-12-03 14:44:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|2607
1638542690000|2021-12-03 14:44:50|258|257.9|258.1|258|258.1|258|258|257.9|11721
1638542700000|2021-12-03 14:45:00|258|257.9|258|257.9|258.1|258|258|257.9|5367
1638542710000|2021-12-03 14:45:10|258.1|258|258.1|258|258.1|258|258.1|258|4001
1638542730000|2021-12-03 14:45:30|258.2||258.1||258.2||258.1||0
1638542740000|2021-12-03 14:45:40|258|257.9|258|257.9|258|257.9|258|257.9|3247
1638542760000|2021-12-03 14:46:00|258.1||258||258.1||258||0
1638542820000|2021-12-03 14:47:00|258.1|258|258.1|258|258.1|258|258.1|258|11264
1638542850000|2021-12-03 14:47:30|258|257.9|258|257.9|258|257.9|258|257.9|1580
1638542870000|2021-12-03 14:47:50|258.1|258|258.1|258|258.1|258|258|257.9|9918
1638542890000|2021-12-03 14:48:10|258|257.9|258.1|257.9|258.1|257.9|258|257.9|19806
1638542900000|2021-12-03 14:48:20|258|257.8|257.9|257.8|258|257.8|257.9|257.8|3049
1638542940000|2021-12-03 14:49:00|258||258||258||258||0
1638542950000|2021-12-03 14:49:10|257.9||257.9||258||257.9||0
1638542980000|2021-12-03 14:49:40|258|257.9|258|257.9|258|257.9|258|257.9|0
1638542990000|2021-12-03 14:49:50|||||||||4
1638543000000|2021-12-03 14:50:00|258.1|258|258.1|257.9|258.1|258|258.1|257.9|0
1638543010000|2021-12-03 14:50:10|258||258||258||258||0
1638543030000|2021-12-03 14:50:30|257.9|257.8|257.9|257.8|258|257.9|257.9|257.8|18225
1638543060000|2021-12-03 14:51:00|257.8|257.7|257.8|257.7|257.9|257.7|257.8|257.7|658
1638543070000|2021-12-03 14:51:10|||||||||60
1638543080000|2021-12-03 14:51:20|257.9|257.8|257.9|257.8|257.9|257.8|257.8|257.7|8099
1638543110000|2021-12-03 14:51:50|258|257.9|258|257.9|258|257.9|258|257.9|6208
1638543120000|2021-12-03 14:52:00|257.9|257.8|258|257.8|258|257.8|257.9|257.8|1043
1638543130000|2021-12-03 14:52:10|257.9|257.7|257.9|257.7|257.9|257.8|257.8|257.7|32944
1638543140000|2021-12-03 14:52:20|257.8||257.8||257.8||257.8||0
1638543170000|2021-12-03 14:52:50|257.9|257.8|257.8|257.6|257.9|257.8|257.8|257.6|20961
1638543180000|2021-12-03 14:53:00||257.7||257.6||257.7||257.6|0
1638543190000|2021-12-03 14:53:10||257.7||257.7||257.7||257.7|0
1638543250000|2021-12-03 14:54:10||257.6||257.7||257.7||257.6|0
1638543270000|2021-12-03 14:54:30|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|16772
1638543280000|2021-12-03 14:54:40|257.7|257.6|257.6|257.5|257.7|257.7|257.6|257.5|48620
1638543300000|2021-12-03 14:55:00|257.7|257.6|257.7|257.6|257.8|257.6|257.5|257.4|46297
1638543310000|2021-12-03 14:55:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|7587
1638543330000|2021-12-03 14:55:30|257.5|257.4|257.6|257.4|257.6|257.5|257.5|257.4|12917
1638543340000|2021-12-03 14:55:40|257.7|257.5|257.7|257.5|257.7|257.6|257.7|257.5|14553
1638543350000|2021-12-03 14:55:50||257.6||257.6||257.6||257.6|0
1638543380000|2021-12-03 14:56:20|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|3346
1638543390000|2021-12-03 14:56:30|257.8||257.7||257.8||257.7||0
1638543400000|2021-12-03 14:56:40|257.8||257.7||257.8||257.7||0
1638543410000|2021-12-03 14:56:50|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|9644
1638543440000|2021-12-03 14:57:20|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|25404
1638543470000|2021-12-03 14:57:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|5193
1638543480000|2021-12-03 14:58:00|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|15341
1638543490000|2021-12-03 14:58:10|257.6|257.6|257.6|257.5|257.6|257.6|257.6|257.5|1067
1638543500000|2021-12-03 14:58:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|315
1638543520000|2021-12-03 14:58:40||257.5||257.6||257.6||257.5|2500
1638543530000|2021-12-03 14:58:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|2788
1638543540000|2021-12-03 14:59:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|1430
1638543550000|2021-12-03 14:59:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|9743
1638543580000|2021-12-03 14:59:40|||||||||10000
1638543590000|2021-12-03 14:59:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|16972
1638543600000|2021-12-03 15:00:00|257.2|257.1|257.4|257.2|257.4|257.3|257.2|257.1|34141
1638543610000|2021-12-03 15:00:10|257.3|257.3|257.4|257.3|257.4|257.3|257.3|257.2|7632
1638543680000|2021-12-03 15:01:20|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|5469
1638543690000|2021-12-03 15:01:30||257.1||257.2||257.2||257.1|2800
1638543700000|2021-12-03 15:01:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|5661
1638543710000|2021-12-03 15:01:50|||||||||10000
1638543720000|2021-12-03 15:02:00|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|16845
1638543740000|2021-12-03 15:02:20|||||||||2435
1638543750000|2021-12-03 15:02:30|257.3|257.2|257.3|257.2|257.4|257.2|257.3|257.1|5127
1638543760000|2021-12-03 15:02:40|257.2|257.1|257.2|257.1|257.3|257.1|257.2|257.1|0
1638543770000|2021-12-03 15:02:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|0
1638543790000|2021-12-03 15:03:10|257.4|257.3|257.2|257.1|257.4|257.3|257.2|257.1|14514
1638543800000|2021-12-03 15:03:20|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|41293
1638543810000|2021-12-03 15:03:30|257.1|257|257.2|257|257.2|257|257.1|257|3199
1638543840000|2021-12-03 15:04:00|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|0
1638543850000|2021-12-03 15:04:10|257.2|257.2|257.3|257.2|257.3|257.2|257.2|257.2|1232
1638543870000|2021-12-03 15:04:30|257.2|257.1|257.3|257.1|257.3|257.1|257.2|257.1|3347
1638543880000|2021-12-03 15:04:40||257.2||257.2||257.2||257.2|0
1638543900000|2021-12-03 15:05:00|||||||||1268
1638543920000|2021-12-03 15:05:20|||||||||9100
1638544010000|2021-12-03 15:06:50|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|21297
1638544060000|2021-12-03 15:07:40|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|27669
1638544080000|2021-12-03 15:08:00|||||||||1500
1638544130000|2021-12-03 15:08:50|257.2|257.1|257.2|257.1|257.2|257.2|257.2|257.1|10307
1638544170000|2021-12-03 15:09:30|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|21336
1638544190000|2021-12-03 15:09:50|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|15206
1638544200000|2021-12-03 15:10:00|257.4|257.3|257.4|257.3|257.4|257.4|257.4|257.3|4994
1638544210000|2021-12-03 15:10:10|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|39837
1638544220000|2021-12-03 15:10:20|||||||||10000
1638544230000|2021-12-03 15:10:30||257||257||257||257|0
1638544240000|2021-12-03 15:10:40|257.1||257.1||257.1||257.1||0
1638544250000|2021-12-03 15:10:50|257|256.9|257.1|257|257.1|257|257|256.9|9195
1638544270000|2021-12-03 15:11:10|257.2|257.1|257.1|257|257.2|257.1|257.1|257|11446
1638544280000|2021-12-03 15:11:20|257.2||257.1||257.2||257.1||0
1638544290000|2021-12-03 15:11:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|9591
1638544330000|2021-12-03 15:12:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.1|3982
1638544390000|2021-12-03 15:13:10|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|8906
1638544400000|2021-12-03 15:13:20|257.1|257|257.1|257|257.1|257|257.1|257|3385
1638544420000|2021-12-03 15:13:40|257.2||257.2||257.2||257.1||0
1638544440000|2021-12-03 15:14:00||257.1||257.1||257.1||257.1|244
1638544460000|2021-12-03 15:14:20|257.1|257|257.1|257|257.1|257|257.1|257|642
1638544500000|2021-12-03 15:15:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|15579
1638544510000|2021-12-03 15:15:10|257.3|257.2|257.3|257.2|257.3|257.2|257.2|257.1|1408
1638544550000|2021-12-03 15:15:50|257.4||257.3||257.4||257.3||4939
1638544560000|2021-12-03 15:16:00|257.4||257.3||257.4||257.3||2500
1638544580000|2021-12-03 15:16:20|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|19570
1638544610000|2021-12-03 15:16:50||257.3||257.3||257.3||257.3|0
1638544620000|2021-12-03 15:17:00|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|7000
1638544710000|2021-12-03 15:18:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|16645
1638544720000|2021-12-03 15:18:40|||||||||500
1638544730000|2021-12-03 15:18:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|12480
1638544760000|2021-12-03 15:19:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|9220
1638544770000|2021-12-03 15:19:30|257.1|257|257.2|257|257.2|257.1|257.1|257|16083
1638544780000|2021-12-03 15:19:40||257.1||257.1||257.1||257.1|0
1638544810000|2021-12-03 15:20:10|257.1|257|257.2|257.1|257.2|257.1|257.1|257|6315
1638544820000|2021-12-03 15:20:20|257.3|257.2|257.3|257.2|257.3|257.2|257.2|257.1|6665
1638544830000|2021-12-03 15:20:30|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|8893
1638544840000|2021-12-03 15:20:40|257.3|257.3|257.4|257.2|257.4|257.3|257.3|257.2|8448
1638544850000|2021-12-03 15:20:50|257.3||257.3||257.3||257.3||0
1638544900000|2021-12-03 15:21:40|257.2|257.1|257.3|257.1|257.3|257.2|257.2|257.1|7605
1638544950000|2021-12-03 15:22:30|257.4|257.2|257.3|257.2|257.4|257.3|257.3|257.2|26814
1638544960000|2021-12-03 15:22:40||257.1||257.2||257.2||257.1|0
1638545000000|2021-12-03 15:23:20|257.2|257.1|257.3|257.1|257.3|257.1|257.2|257.1|803
1638545010000|2021-12-03 15:23:30||257.2||257.1||257.2||257.1|2500
1638545030000|2021-12-03 15:23:50||257.2||257.2||257.2||257.2|0
1638545040000|2021-12-03 15:24:00|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|17600
1638545050000|2021-12-03 15:24:10||257.3||257.3||257.3||257.3|0
1638545110000|2021-12-03 15:25:10||257.2||257.3||257.3||257.2|14299
1638545120000|2021-12-03 15:25:20||257.2||257.3||257.3||257.2|4864
1638545130000|2021-12-03 15:25:30||257.2||257.3||257.3||257.2|0
1638545230000|2021-12-03 15:27:10|||||||||3887
1638545320000|2021-12-03 15:28:40|||||||||500
1638545340000|2021-12-03 15:29:00|257.3|257.2|257.3|257.2|257.4|257.2|257.3|257.2|21915
1638545350000|2021-12-03 15:29:10|257.4|257.3|257.4|257.3|257.4|257.3|257.3|257.2|24128
1638545360000|2021-12-03 15:29:20|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|13148
1638545470000|2021-12-03 15:31:10|257.5|257.4|257.6|257.4|257.6|257.5|257.5|257.4|23477
1638545490000|2021-12-03 15:31:30|257.5||257.5||257.5||257.5||0
1638545510000|2021-12-03 15:31:50|257.4|257.3|257.4|257.3|257.4|257.3|257.3|257.2|16966
1638545570000|2021-12-03 15:32:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|2630
1638545600000|2021-12-03 15:33:20|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.2|7027
1638545610000|2021-12-03 15:33:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|8000
1638545620000|2021-12-03 15:33:40|||||||||500
1638545660000|2021-12-03 15:34:20|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|7099
1638545710000|2021-12-03 15:35:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.1|612
1638545730000|2021-12-03 15:35:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|11671
1638545750000|2021-12-03 15:35:50|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.2|9677
1638545760000|2021-12-03 15:36:00|257.5|257.3|257.5|257.4|257.5|257.4|257.5|257.3|6011
1638545780000|2021-12-03 15:36:20|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|3662
1638545790000|2021-12-03 15:36:30|257.7||257.6||257.7||257.6||6118
1638545820000|2021-12-03 15:37:00|257.7||257.6||257.7||257.6||0
1638545860000|2021-12-03 15:37:40|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|3535
1638545870000|2021-12-03 15:37:50|||||||||3207
1638545930000|2021-12-03 15:38:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|7449
1638545950000|2021-12-03 15:39:10||257.3||257.4||257.4||257.3|0
1638545980000|2021-12-03 15:39:40|||||||||1418
1638546010000|2021-12-03 15:40:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1312
1638546020000|2021-12-03 15:40:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|2576
1638546030000|2021-12-03 15:40:30|257.6|257.5|257.6|257.4|257.6|257.6|257.5|257.4|11546
1638546040000|2021-12-03 15:40:40|257.5||257.5||257.6||257.5||3011
1638546050000|2021-12-03 15:40:50|257.6||257.5||257.6||257.5||21739
1638546080000|2021-12-03 15:41:20|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|4468
1638546090000|2021-12-03 15:41:30|257.4||257.4||257.4||257.4||0
1638546140000|2021-12-03 15:42:20||257.2||257.2||257.2||257.2|0
1638546150000|2021-12-03 15:42:30|257.3|257.3|257.3|257.2|257.3|257.3|257.3|257.2|11448
1638546160000|2021-12-03 15:42:40||257.1||257.2||257.2||257.1|24483
1638546170000|2021-12-03 15:42:50|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|11355
1638546260000|2021-12-03 15:44:20|||||||||3396
1638546280000|2021-12-03 15:44:40|||||||||952
1638546310000|2021-12-03 15:45:10||257.1||257.2||257.2||257.1|1373
1638546320000|2021-12-03 15:45:20|||||||||2221
1638546330000|2021-12-03 15:45:30||257.1||257.2||257.2||257.1|1611
1638546340000|2021-12-03 15:45:40|||||||||3684
1638546400000|2021-12-03 15:46:40||257.1||257.1||257.2||257.1|1703
1638546410000|2021-12-03 15:46:50|257.2|257.2|257.3|257.1|257.3|257.2|257.2|257.1|2500
1638546420000|2021-12-03 15:47:00||257.2||257.2||257.2||257.2|0
1638546500000|2021-12-03 15:48:20|||||||||941
1638546540000|2021-12-03 15:49:00||257.1||257.1||257.1||257.1|3044
1638546550000|2021-12-03 15:49:10||257.2||257.2||257.2||257.2|0
1638546560000|2021-12-03 15:49:20|||||||||1000
1638546610000|2021-12-03 15:50:10|||||||||2140
1638546620000|2021-12-03 15:50:20|||||||||621
1638546630000|2021-12-03 15:50:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|4790
1638546640000|2021-12-03 15:50:40|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|4077
1638546650000|2021-12-03 15:50:50||257.1||257.2||257.2||257.1|2700
1638546660000|2021-12-03 15:51:00|257.2|257.1|257.2|257.1|257.3|257.2|257.2|257.1|1896
1638546670000|2021-12-03 15:51:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|4829
1638546740000|2021-12-03 15:52:20|257.4|257.3|257.4|257.3|257.4|257.3|257.3|257.2|12487
1638546750000|2021-12-03 15:52:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|7215
1638546770000|2021-12-03 15:52:50|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|21056
1638546790000|2021-12-03 15:53:10|257.4||257.4||257.4||257.4||0
1638546890000|2021-12-03 15:54:50|257.5|257.4|257.5|257.4|257.5|257.4|257.4|257.3|6380
1638546900000|2021-12-03 15:55:00||257.3||257.3||257.3||257.3|3380
1638546910000|2021-12-03 15:55:10|257.4||257.4||257.4||257.4||1323
1638546950000|2021-12-03 15:55:50|257.5||257.5||257.5||257.5||662
1638546960000|2021-12-03 15:56:00||257.4||257.3||257.4||257.3|2636
1638546970000|2021-12-03 15:56:10||257.4||257.3||257.4||257.3|0
1638546980000|2021-12-03 15:56:20|257.4|257.4|257.5|257.3|257.5|257.4|257.4|257.3|0
1638546990000|2021-12-03 15:56:30|257.4|257.4|257.4|257.3|257.4|257.4|257.4|257.3|0
1638547010000|2021-12-03 15:56:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2790
1638547050000|2021-12-03 15:57:30|257.6|257.5|257.6|257.5|257.6|257.5|257.5|257.5|18224
1638547170000|2021-12-03 15:59:30|||||||||183
1638547180000|2021-12-03 15:59:40|||||||||901
1638547190000|2021-12-03 15:59:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|17138
1638547200000|2021-12-03 16:00:00|||||||||3
1638547230000|2021-12-03 16:00:30||257.3||257.3||257.3||257.3|5024
1638547250000|2021-12-03 16:00:50|257.4|257.4|257.4|257.3|257.4|257.4|257.4|257.3|4914
1638547260000|2021-12-03 16:01:00|257.3|257.2|257.4|257.2|257.4|257.3|257.3|257.2|12186
1638547270000|2021-12-03 16:01:10||257.3||257.3||257.3||257.2|0
1638547280000|2021-12-03 16:01:20|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|772
1638547300000|2021-12-03 16:01:40|||||||||650
1638547310000|2021-12-03 16:01:50||257.1||257.1||257.1||257.1|10228
1638547320000|2021-12-03 16:02:00||257.2||257.2||257.2||257.2|0
1638547330000|2021-12-03 16:02:10|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|7839
1638547340000|2021-12-03 16:02:20|257.5||257.4||257.5||257.4||2934
1638547350000|2021-12-03 16:02:30|||||||||1202
1638547360000|2021-12-03 16:02:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|652
1638547370000|2021-12-03 16:02:50|257.6||257.5||257.6||257.5||0
1638547430000|2021-12-03 16:03:50|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|8852
1638547440000|2021-12-03 16:04:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|4
1638547480000|2021-12-03 16:04:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|3290
1638547500000|2021-12-03 16:05:00||257.3||257.3||257.3||257.3|0
1638547510000|2021-12-03 16:05:10||257.4||257.3||257.4||257.3|0
1638547520000|2021-12-03 16:05:20|257.4|257.2|257.4|257.3|257.4|257.3|257.4|257.2|4487
1638547530000|2021-12-03 16:05:30|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|25550
1638547540000|2021-12-03 16:05:40|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|612
1638547590000|2021-12-03 16:06:30||257.1||257.2||257.2||257.1|125
1638547650000|2021-12-03 16:07:30|257.2|257.1|257.2|257.1|257.3|257.1|257.2|257.1|5017
1638547720000|2021-12-03 16:08:40|||||||||4099
1638547750000|2021-12-03 16:09:10|||||||||1376
1638547780000|2021-12-03 16:09:40||257||257.1||257.1||257|11433
1638547790000|2021-12-03 16:09:50|257.1|257|257.1|257|257.2|257.1|257.1|257|36807
1638547800000|2021-12-03 16:10:00|257.2|257.1|257.2|257.1|257.3|257.2|257.2|257.1|16967
1638547820000|2021-12-03 16:10:20|257.3||257.3||257.3||257.3||0
1638547830000|2021-12-03 16:10:30|257.2||257.2||257.2||257.2||0
1638547860000|2021-12-03 16:11:00|257.1|257|257.1|257|257.1|257.1|257.1|257|0
1638547880000|2021-12-03 16:11:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257|0
1638547890000|2021-12-03 16:11:30|||||||||135
1638547930000|2021-12-03 16:12:10|||||||||1501
1638547990000|2021-12-03 16:13:10|257.1|257|257.1|257|257.2|257|257.1|257|3977
1638548010000|2021-12-03 16:13:30|||||||||5983
1638548050000|2021-12-03 16:14:10|257|256.9|257|256.9|257|256.9|257|256.9|8018
1638548080000|2021-12-03 16:14:40|||||||||10000
1638548100000|2021-12-03 16:15:00|257.1|256.9|257|256.8|257.1|256.9|257|256.8|3217
1638548110000|2021-12-03 16:15:10|257.1|256.9|257.1|256.9|257.1|256.9|257|256.8|0
1638548130000|2021-12-03 16:15:30|256.9|256.7|257|256.8|257|256.8|256.9|256.7|0
1638548140000|2021-12-03 16:15:40|256.9|256.7|257.1|256.9|257.1|256.9|256.9|256.7|0
1638548150000|2021-12-03 16:15:50|257|256.8|257|256.7|257.1|256.9|257|256.7|0
1638548160000|2021-12-03 16:16:00|257.1|256.8|256.9|256.7|257.1|256.8|256.9|256.7|0
1638548170000|2021-12-03 16:16:10|257|256.8|257|256.8|257|256.8|256.9|256.7|0
1638548180000|2021-12-03 16:16:20|256.9|256.7|257|256.8|257|256.8|256.9|256.7|1581
1638548190000|2021-12-03 16:16:30|256.9|256.7|256.9|256.7|257|256.8|256.9|256.7|0
1638548200000|2021-12-03 16:16:40|257|256.8|257|256.8|257|256.8|256.9|256.7|0
1638548210000|2021-12-03 16:16:50|256.9|256.7|256.9|256.7|257|256.8|256.9|256.7|0
1638548220000|2021-12-03 16:17:00|257|256.8|256.9|256.7|257|256.8|256.9|256.7|0
1638548230000|2021-12-03 16:17:10|257|256.8|256.9|256.7|257|256.8|256.9|256.7|0
1638548240000|2021-12-03 16:17:20|257|256.8|256.9|256.7|257|256.8|256.9|256.7|0
1638548250000|2021-12-03 16:17:30|257|256.8|257|256.8|257|256.8|256.9|256.7|0
1638548260000|2021-12-03 16:17:40|256.9|256.7|257|256.8|257|256.8|256.9|256.7|0
1638548270000|2021-12-03 16:17:50|256.9|256.7|257|256.8|257|256.8|256.9|256.7|0
1638548280000|2021-12-03 16:18:00|256.9|256.7|257|256.8|257|256.8|256.9|256.7|0
1638548290000|2021-12-03 16:18:10|256.9|256.7|257|256.8|257|256.8|256.9|256.7|0
1638548300000|2021-12-03 16:18:20|256.9|256.7|256.9|256.7|257|256.8|256.9|256.7|0
1638548310000|2021-12-03 16:18:30|257|256.8|257|256.8|257|256.8|256.9|256.7|0
1638548320000|2021-12-03 16:18:40|256.9|256.7|256.9|256.7|257|256.8|256.9|256.7|0
1638548330000|2021-12-03 16:18:50|257|256.8|256.9|256.7|257|256.8|256.9|256.7|0
1638548340000|2021-12-03 16:19:00|257|256.6|257|256.8|257|256.8|256.9|256.6|0
1638548350000|2021-12-03 16:19:10|256.9|256.7|256.9|256.7|257|256.8|256.9|256.7|0
1638548360000|2021-12-03 16:19:20|257|256.6|257|256.7|257|256.7|257|256.6|0
1638548370000|2021-12-03 16:19:30|256.9|256.8|256.8|256.6|257|256.8|256.8|256.6|0
1638548380000|2021-12-03 16:19:40|256.9|256.8|256.9|256.7|257|256.8|256.9|256.7|0
1638548390000|2021-12-03 16:19:50|257|256.8|256.9|256.7|257|256.8|256.9|256.7|0
1638548400000|2021-12-03 16:20:00|257|256.8|256.8|256.6|257|256.8|256.8|256.6|0
1638548410000|2021-12-03 16:20:10|256.9|256.7|256.9|256.7|256.9|256.7|256.8|256.6|0
1638548420000|2021-12-03 16:20:20|256.8|256.6|257|256.7|257|256.8|256.8|256.6|0
1638548430000|2021-12-03 16:20:30|256.9|256.6|256.9|256.6|257|256.8|256.9|256.6|0
1638548440000|2021-12-03 16:20:40|257|256.7|257|256.7|257|256.7|257|256.7|0
1638548450000|2021-12-03 16:20:50|256.9|256.6|256.9|256.7|257|256.8|256.9|256.6|0
1638548460000|2021-12-03 16:21:00|257|256.8|257.1|256.9|257.1|256.9|257|256.8|6859
1638548470000|2021-12-03 16:21:10|257|256.8|257.1|256.9|257.1|256.9|257|256.8|0
1638548480000|2021-12-03 16:21:20|257|256.8|257.1|256.9|257.1|256.9|257|256.8|0
1638548490000|2021-12-03 16:21:30|257|256.8|257.2|257|257.2|257|257|256.8|1038
1638548500000|2021-12-03 16:21:40|257.1|256.9|257.1|256.9|257.3|257|257.1|256.9|0
1638548510000|2021-12-03 16:21:50|257.2|257|257.2|257|257.3|257.1|257.1|256.9|915
1638548520000|2021-12-03 16:22:00|257.3|256.9|257.3|257.1|257.3|257.1|257.2|256.9|0
1638548530000|2021-12-03 16:22:10|257.2|257|257.3|257.1|257.3|257.1|257.2|256.9|3035
1638548540000|2021-12-03 16:22:20|257.2|257|257.2|257|257.3|257.1|257.2|257|0
1638548550000|2021-12-03 16:22:30|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|0
1638548560000|2021-12-03 16:22:40|257.2|257|257.4|257.1|257.4|257.2|257.2|257|0
1638548580000|2021-12-03 16:23:00|257.3|257|257.3|257|257.4|257.1|257.2|257|0
1638548590000|2021-12-03 16:23:10|257.4|257.1|257.3|257.1|257.4|257.1|257.2|257|0
1638548600000|2021-12-03 16:23:20|257.2|257|257.3|257.1|257.3|257.1|257.2|257|0
1638548610000|2021-12-03 16:23:30|257.2|257|257.2|257|257.3|257.1|257.2|257|0
1638548620000|2021-12-03 16:23:40|257.3|257.1|257.3|257.1|257.4|257.2|257.3|257|0
1638548630000|2021-12-03 16:23:50|257.4|257.2|257.4|257.2|257.4|257.2|257.3|257.1|0
1638548640000|2021-12-03 16:24:00|257.3|257.1|257.3|257.1|257.3|257.1|257.2|257|0
1638548650000|2021-12-03 16:24:10|257.2|257|257.3|257|257.3|257|257.2|256.9|1999
1638548660000|2021-12-03 16:24:20|257.2|256.9|257.3|257|257.3|257|257.2|256.9|0
1638548670000|2021-12-03 16:24:30|257.2|256.9|257.2|256.9|257.2|256.9|257.2|256.9|0
1638548680000|2021-12-03 16:24:40|257.3|257|257.3|257|257.3|257|257.3|257|0
1638548690000|2021-12-03 16:24:50|257.2|256.9|257.1|256.9|257.2|257|257.1|256.9|44
1638548700000|2021-12-03 16:25:00|257.2|257|257.2|257|257.2|257|257.1|256.8|0
1638548710000|2021-12-03 16:25:10|257.1|256.9|257.3|257|257.3|257|257.1|256.9|1053
1638548720000|2021-12-03 16:25:20|257.2|257.1|257.2|257|257.3|257.1|257.2|257|0
1638548730000|2021-12-03 16:25:30|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|0
1638548740000|2021-12-03 16:25:40|257.2|257|257.3|257.1|257.3|257.1|257.2|257|0
1638548750000|2021-12-03 16:25:50|257.2|257|257.2|257|257.3|257.1|257.2|257|0
1638548760000|2021-12-03 16:26:00|257.3|257.1|257.2|257|257.3|257.1|257.2|257|1930
1638548770000|2021-12-03 16:26:10|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|0
1638548780000|2021-12-03 16:26:20|257.2|257|257.3|257.1|257.3|257.1|257.2|257|0
1638548790000|2021-12-03 16:26:30|257.2|257|257.4|257.1|257.4|257.2|257.2|257|0
1638548800000|2021-12-03 16:26:40|257.3|257|257.3|257|257.4|257.1|257.3|257|0
1638548810000|2021-12-03 16:26:50|257.4|257.1|257.3|257.1|257.4|257.1|257.3|257|0
1638548820000|2021-12-03 16:27:00|257.4|257|257.4|257.2|257.4|257.2|257.3|257|752
1638548830000|2021-12-03 16:27:10|257.3|257.1|257.3|257.1|257.4|257.2|257.3|257.1|0
1638548840000|2021-12-03 16:27:20|257.4|257.2|257.4|257.2|257.4|257.2|257.3|257.1|0
1638548850000|2021-12-03 16:27:30|257.3|257.1|257.4|257.2|257.4|257.2|257.3|257.1|0
1638548860000|2021-12-03 16:27:40|257.3|257.1|257.4|257.2|257.4|257.2|257.3|257.1|0
1638548870000|2021-12-03 16:27:50|257.3|257.1|257.4|257.2|257.4|257.2|257.3|257.1|0
1638548880000|2021-12-03 16:28:00|257.3|257.1|257.2|257|257.4|257.2|257.2|257|2100
1638548890000|2021-12-03 16:28:10|257.3|257.1|257.2|257|257.3|257.1|257.2|257|0
1638548900000|2021-12-03 16:28:20|257.4|257.1|257.2|257|257.4|257.1|257.2|257|0
1638548910000|2021-12-03 16:28:30|257.3|257.1|257.4|257.2|257.4|257.2|257.3|257.1|0
1638548920000|2021-12-03 16:28:40|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257|0
1638548930000|2021-12-03 16:28:50|257.4|257|257.4|257.2|257.4|257.2|257.4|257|0
1638548940000|2021-12-03 16:29:00|257.3|257.1|257.4|257.2|257.4|257.2|257.3|257.1|0
1638548950000|2021-12-03 16:29:10|257.3|257.1|257.3|257.1|257.4|257.2|257.3|257.1|0
1638548960000|2021-12-03 16:29:20|257.4|257.2|257.4|257.1|257.4|257.2|257.3|257.1|0
1638548970000|2021-12-03 16:29:30|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.1|0
1638548980000|2021-12-03 16:29:40|257.3|257.1|257.3|257|257.4|257.2|257.3|257|3257
1638548990000|2021-12-03 16:29:50|257.4|257.1|257.3|257.1|257.4|257.1|257.2|257|179
1638777600000|2021-12-06 08:00:00|259.1|259|258.5|258.2|259.1|259|258.5|258.1|364468
1638777610000|2021-12-06 08:00:10|258.4|258.1|257.7|257.4|258.4|258.1|257.6|257.3|47530
1638777620000|2021-12-06 08:00:20|257.8||257.8||257.9||257.8||3635
1638777630000|2021-12-06 08:00:30|257.7||257.8||257.8||257.7||460
1638777640000|2021-12-06 08:00:40|258|257.5|258|257.6|258.4|258.1|257.9|257.5|61505
1638777650000|2021-12-06 08:00:50|258.1|257.7|258.1|257.8|258.1|257.8|258.1|257.7|0
1638777660000|2021-12-06 08:01:00|258.2|257.9|258.3|258|258.5|258|258.2|257.9|470
1638777680000|2021-12-06 08:01:20|258.2||258.2||258.2||258.2||0
1638777700000|2021-12-06 08:01:40|258.4|258.1|258.4|258|258.4|258.1|258.2|258|4735
1638777710000|2021-12-06 08:01:50|258.2||258.2||258.2||258.2||0
1638777720000|2021-12-06 08:02:00|258.1|257.9|258.4|258.2|258.6|258.2|258|257.9|7381
1638777750000|2021-12-06 08:02:30|258.3|258|258.3|258|258.3|258|258.3|258|2069
1638777760000|2021-12-06 08:02:40|258.4|258.1|258.4|258.2|258.4|258.2|258.4|258.1|4996
1638777770000|2021-12-06 08:02:50||258.1||258.1||258.2||258|2500
1638777780000|2021-12-06 08:03:00|258.3|258.2|258.3|258|258.3|258.2|258.3|258|482
1638777790000|2021-12-06 08:03:10|258.2|257.9|258.1|257.8|258.2|257.9|258.1|257.8|0
1638777810000|2021-12-06 08:03:30|258|257.7|257.9|257.6|258|257.8|257.8|257.6|1000
1638777820000|2021-12-06 08:03:40|257.8|257.7|257.9|257.6|257.9|257.7|257.8|257.6|1236
1638777840000|2021-12-06 08:04:00|258|257.7|258.1|257.8|258.3|257.9|258|257.7|9418
1638777850000|2021-12-06 08:04:10|258|257.7|258|257.7|258|257.7|258|257.7|0
1638777860000|2021-12-06 08:04:20||257.8||257.8||257.8||257.8|0
1638777870000|2021-12-06 08:04:30|257.9|257.7|258|257.7|258|257.7|257.9|257.6|0
1638777880000|2021-12-06 08:04:40|257.9|257.6|257.9|257.6|257.9|257.6|257.8|257.5|103
1638777900000|2021-12-06 08:05:00|257.8|257.5|257.9|257.6|258|257.7|257.8|257.5|5434
1638777910000|2021-12-06 08:05:10|258|257.7|257.9|257.7|258|257.7|257.9|257.7|6927
1638777920000|2021-12-06 08:05:20|257.8|257.6|257.9|257.6|257.9|257.6|257.8|257.6|0
1638777930000|2021-12-06 08:05:30|257.8|257.5|257.8|257.5|257.8|257.5|257.8|257.5|0
1638777960000|2021-12-06 08:06:00||257.6||257.5||257.6||257.5|0
1638777970000|2021-12-06 08:06:10|257.7|257.4|257.4|257.3|257.7|257.4|257.4|257.3|15549
1638777980000|2021-12-06 08:06:20|257.5||257.5||257.5||257.5||6092
1638778020000|2021-12-06 08:07:00|257.6|257.4|257.6|257.4|257.7|257.4|257.6|257.4|4489
1638778100000|2021-12-06 08:08:20||257.3||257.4||257.4||257.3|0
1638778110000|2021-12-06 08:08:30|257.7|257.5|257.8|257.6|257.8|257.6|257.6|257.4|15611
1638778120000|2021-12-06 08:08:40|257.9|257.7|257.9|257.6|258|257.8|257.9|257.6|3666
1638778180000|2021-12-06 08:09:40|257.8|257.5|257.7|257.4|257.8|257.5|257.7|257.4|2500
1638778190000|2021-12-06 08:09:50|257.6|257.3|257.6|257.3|257.6|257.3|257.6|257.3|0
1638778200000|2021-12-06 08:10:00|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.3|6691
1638778220000|2021-12-06 08:10:20|||||||||4249
1638778230000|2021-12-06 08:10:30|257.7|257.5|257.7|257.4|257.8|257.6|257.7|257.4|802
1638778240000|2021-12-06 08:10:40||257.5||257.5||257.5||257.5|0
1638778260000|2021-12-06 08:11:00|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|0
1638778270000|2021-12-06 08:11:10|257.7|257.5|257.7|257.6|257.8|257.6|257.7|257.5|5680
1638778280000|2021-12-06 08:11:20|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|582
1638778320000|2021-12-06 08:12:00|257.5|257.3|257.5|257.4|257.5|257.4|257.5|257.3|1000
1638778330000|2021-12-06 08:12:10||257.3||257.3||257.3||257.3|895
1638778360000|2021-12-06 08:12:40|257.4|257.2|257.2|257|257.4|257.2|257.1|257|8267
1638778420000|2021-12-06 08:13:40||257.1||257.1||257.1||257.1|0
1638778430000|2021-12-06 08:13:50|257.1|257|257.1|257|257.1|257|257.1|257|1166
1638778440000|2021-12-06 08:14:00|||||||||3726
1638778450000|2021-12-06 08:14:10|257.2|257.1|257.2|257|257.3|257.1|257.2|257|6122
1638778470000|2021-12-06 08:14:30|257.1|256.9|257.2|257|257.2|257|257|256.8|22217
1638778480000|2021-12-06 08:14:40|257.1|256.9|257.1|256.9|257.1|256.9|257.1|256.9|0
1638778490000|2021-12-06 08:14:50|||||||||325
1638778510000|2021-12-06 08:15:10||256.8||256.8||256.8||256.8|0
1638778530000|2021-12-06 08:15:30|257|256.9|257|256.8|257.1|256.9|257|256.8|9004
1638778540000|2021-12-06 08:15:40|256.9|256.7|256.6|256.4|256.9|256.7|256.5|256.4|39180
1638778550000|2021-12-06 08:15:50|256.7|256.5|256.5|256.3|256.7|256.6|256.5|256.3|20201
1638778560000|2021-12-06 08:16:00|256.6|256.4|256.6|256.4|256.6|256.5|256.5|256.4|12049
1638778570000|2021-12-06 08:16:10|256.7|256.5|256.9|256.7|256.9|256.7|256.6|256.5|19265
1638778580000|2021-12-06 08:16:20|256.8|256.6|256.8|256.6|256.9|256.7|256.7|256.6|6229
1638778620000|2021-12-06 08:17:00|256.9|256.7|256.9|256.7|257|256.8|256.9|256.7|3715
1638778630000|2021-12-06 08:17:10|256.8|256.6|256.8|256.7|256.8|256.7|256.8|256.6|0
1638778640000|2021-12-06 08:17:20|256.7|256.6|256.8|256.6|256.8|256.6|256.7|256.6|4164
1638778650000|2021-12-06 08:17:30|256.7||256.7||256.7||256.7||0
1638778660000|2021-12-06 08:17:40|256.8||256.7||256.8||256.7||1890
1638778680000|2021-12-06 08:18:00|256.8|256.7|256.8|256.6|256.8|256.7|256.8|256.6|7079
1638778690000|2021-12-06 08:18:10|256.7|256.5|256.7|256.5|256.7|256.5|256.6|256.5|7452
1638778710000|2021-12-06 08:18:30|256.6|256.4|256.7|256.5|256.7|256.5|256.6|256.4|0
1638778720000|2021-12-06 08:18:40|256.6||256.7||256.7||256.6||0
1638778740000|2021-12-06 08:19:00|256.6|256.6|256.6|256.4|256.6|256.6|256.5|256.4|23250
1638778750000|2021-12-06 08:19:10|256.5|256.3|256.3|256.1|256.5|256.4|256.2|256.1|33613
1638778760000|2021-12-06 08:19:20|256.4|256.2|256.4|256.2|256.5|256.3|256.3|256.2|17290
1638778770000|2021-12-06 08:19:30|256.3||256.4||256.4||256.3||0
1638778780000|2021-12-06 08:19:40|256.3|256.3|256.3|256.1|256.4|256.3|256.3|256.1|15491
1638778790000|2021-12-06 08:19:50|256.2|256|256.2|256|256.2|256.1|256.1|256|25128
1638778800000|2021-12-06 08:20:00|256.1|255.9|256.4|256.3|256.5|256.3|256.1|255.9|36642
1638778820000|2021-12-06 08:20:20|256.5||256.4||256.5||256.4||2146
1638778830000|2021-12-06 08:20:30|256.5||256.5||256.5||256.5||747
1638778850000|2021-12-06 08:20:50|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|0
1638778860000|2021-12-06 08:21:00|256.5|256.3|256.7|256.5|256.7|256.5|256.5|256.3|38386
1638778870000|2021-12-06 08:21:10|256.6|256.6|256.7|256.5|256.8|256.6|256.6|256.5|7283
1638778880000|2021-12-06 08:21:20|256.8|256.6|256.9|256.7|256.9|256.7|256.8|256.6|24344
1638778890000|2021-12-06 08:21:30|257|256.8|257|256.8|257.1|257|257|256.8|6143
1638778910000|2021-12-06 08:21:50|256.9|256.9|257|256.9|257|256.9|256.9|256.9|0
1638778920000|2021-12-06 08:22:00|256.9|256.8|257|256.8|257|256.9|256.9|256.8|8747
1638778930000|2021-12-06 08:22:10||256.9||256.8||256.9||256.8|0
1638778940000|2021-12-06 08:22:20|256.9||256.9||256.9||256.9||0
1638778950000|2021-12-06 08:22:30|257|256.9|257.1|256.9|257.1|257|257|256.9|7121
1638778970000|2021-12-06 08:22:50|257||257||257||257||0
1638778990000|2021-12-06 08:23:10|256.9|256.8|256.9|256.7|256.9|256.8|256.8|256.7|25871
1638779000000|2021-12-06 08:23:20|257|256.8|256.9|256.8|257|256.8|256.9|256.8|12457
1638779010000|2021-12-06 08:23:30||256.7||256.8||256.8||256.7|0
1638779020000|2021-12-06 08:23:40|257|256.9|257|256.8|257|256.9|257|256.8|7596
1638779030000|2021-12-06 08:23:50|256.9|256.9|257|256.8|257|256.9|256.9|256.8|877
1638779040000|2021-12-06 08:24:00|257.1|256.9|257.1|256.9|257.2|257|257.1|256.9|1177
1638779070000|2021-12-06 08:24:30|257.2|257|256.9|256.7|257.2|257|256.9|256.7|22081
1638779100000|2021-12-06 08:25:00|257|256.8|257.2|257|257.2|257.1|257|256.8|22841
1638779110000|2021-12-06 08:25:10|257.1||257.1||257.1||257.1||0
1638779130000|2021-12-06 08:25:30|257|256.9|257|256.8|257|256.9|257|256.8|5000
1638779140000|2021-12-06 08:25:40|256.9|256.7|256.8|256.7|256.9|256.8|256.8|256.7|7384
1638779150000|2021-12-06 08:25:50|256.9|256.8|256.8|256.6|256.9|256.8|256.8|256.6|33631
1638779160000|2021-12-06 08:26:00||256.7||256.6||256.7||256.6|0
1638779170000|2021-12-06 08:26:10||256.7||256.6||256.7||256.6|0
1638779180000|2021-12-06 08:26:20||256.7||256.6||256.7||256.6|0
1638779190000|2021-12-06 08:26:30|256.7|256.5|256.7|256.6|256.8|256.6|256.6|256.5|11533
1638779200000|2021-12-06 08:26:40|256.6|256.5|256.7|256.5|256.7|256.5|256.6|256.5|0
1638779220000|2021-12-06 08:27:00|256.8|256.6|256.8|256.7|256.8|256.7|256.7|256.6|20153
1638779230000|2021-12-06 08:27:10|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.5|9443
1638779240000|2021-12-06 08:27:20|257.1|256.7|257.1|257|257.2|257|257|256.7|164557
1638779250000|2021-12-06 08:27:30|257.2|257.1|257.3|257.1|257.3|257.2|257.2|257.1|16441
1638779260000|2021-12-06 08:27:40|257.2|257.2|257.3|257.2|257.4|257.2|257.2|257.1|6568
1638779270000|2021-12-06 08:27:50|257.4||257.4||257.4||257.4||3473
1638779310000|2021-12-06 08:28:30|257.5|257.3|257.6|257.5|257.7|257.5|257.5|257.3|14447
1638779320000|2021-12-06 08:28:40|257.7|257.4|257.6|257.5|257.7|257.5|257.6|257.4|24384
1638779340000|2021-12-06 08:29:00|257.7||257.7||257.7||257.7||5528
1638779350000|2021-12-06 08:29:10|257.8|257.6|257.8|257.7|257.9|257.7|257.8|257.6|470
1638779360000|2021-12-06 08:29:20|257.9||257.9||258||257.9||1325
1638779390000|2021-12-06 08:29:50|257.8|257.8|257.7|257.6|257.8|257.8|257.7|257.5|12157
1638779400000|2021-12-06 08:30:00||257.5||257.6||257.6||257.5|0
1638779410000|2021-12-06 08:30:10|257.6|257.5|257.5|257.4|257.7|257.5|257.5|257.3|20549
1638779420000|2021-12-06 08:30:20|||||||||432
1638779430000|2021-12-06 08:30:30|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|19007
1638779440000|2021-12-06 08:30:40|257.6||257.6||257.6||257.6||1022
1638779450000|2021-12-06 08:30:50|257.7|257.6|257.7|257.6|257.8|257.7|257.7|257.6|7151
1638779460000|2021-12-06 08:31:00|257.8||257.8||257.8||257.8||431
1638779480000|2021-12-06 08:31:20|257.9|257.7|258|257.8|258|257.8|257.9|257.7|4777
1638779490000|2021-12-06 08:31:30|257.9|257.7|257.9|257.8|257.9|257.8|257.9|257.7|4334
1638779500000|2021-12-06 08:31:40|258|257.7|258|257.8|258|257.8|258|257.7|5153
1638779510000|2021-12-06 08:31:50|258.1|257.9|258|257.8|258.1|258|258|257.8|2903
1638779520000|2021-12-06 08:32:00|258.1|257.9|258.1|257.9|258.1|258|258.1|257.9|6190
1638779530000|2021-12-06 08:32:10||258||258||258||258|0
1638779540000|2021-12-06 08:32:20||257.9||258||258||257.9|0
1638779550000|2021-12-06 08:32:30||257.9||257.9||257.9||257.9|0
1638779560000|2021-12-06 08:32:40|258||258||258.1||258||0
1638779580000|2021-12-06 08:33:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|2040
1638779600000|2021-12-06 08:33:20|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|7914
1638779610000|2021-12-06 08:33:30|257.6|257.5|257.6|257.5|257.7|257.6|257.6|257.5|4101
1638779620000|2021-12-06 08:33:40|257.5|257.4|257.5|257.4|257.6|257.5|257.4|257.3|21911
1638779650000|2021-12-06 08:34:10|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|5555
1638779670000|2021-12-06 08:34:30|257.4|257.2|257.4|257.3|257.5|257.4|257.3|257.2|27020
1638779700000|2021-12-06 08:35:00|257.5|257.4|257.5|257.3|257.5|257.4|257.5|257.3|2630
1638779710000|2021-12-06 08:35:10|257.6|257.4|257.5|257.3|257.6|257.5|257.5|257.3|17230
1638779810000|2021-12-06 08:36:50|257.4|257.1|257.2|257.1|257.4|257.2|257.2|257|51608
1638779820000|2021-12-06 08:37:00|257.1|257|257.1|257|257.2|257.1|257.1|257|16743
1638779830000|2021-12-06 08:37:10|257|256.9|257|256.9|257|256.9|257|256.9|21620
1638779840000|2021-12-06 08:37:20|||||||||2646
1638779850000|2021-12-06 08:37:30|257.1|257|257|256.9|257.1|257|257|256.9|7420
1638779860000|2021-12-06 08:37:40|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.7|18733
1638779870000|2021-12-06 08:37:50||256.7||256.8||256.8||256.7|0
1638779880000|2021-12-06 08:38:00|257|256.9|257|256.8|257|256.9|257|256.8|13274
1638779900000|2021-12-06 08:38:20|257.1|256.9|257.1|256.9|257.1|257|257.1|256.9|15635
1638779910000|2021-12-06 08:38:30|257|256.8|256.9|256.8|257|256.9|256.9|256.8|8422
1638779920000|2021-12-06 08:38:40|257|256.9|257|256.9|257|256.9|257|256.9|724
1638779950000|2021-12-06 08:39:10|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|0
1638779960000|2021-12-06 08:39:20|257||257||257||257||1234
1638779970000|2021-12-06 08:39:30||256.9||256.8||256.9||256.8|0
1638779980000|2021-12-06 08:39:40|256.9|256.9|257|256.8|257|256.9|256.9|256.8|3411
1638779990000|2021-12-06 08:39:50|256.9|256.9|256.9|256.8|257|256.9|256.9|256.8|0
1638780000000|2021-12-06 08:40:00|257|256.9|257|256.8|257|256.9|256.9|256.8|5908
1638780010000|2021-12-06 08:40:10|256.9||257||257||256.9||0
1638780020000|2021-12-06 08:40:20|257.1|256.9|257.1|256.9|257.1|257|257.1|256.8|17936
1638780030000|2021-12-06 08:40:30||257||256.9||257||256.9|0
1638780040000|2021-12-06 08:40:40||257||257||257||257|0
1638780090000|2021-12-06 08:41:30|257|256.9|257|256.8|257|256.9|256.9|256.8|11277
1638780100000|2021-12-06 08:41:40||256.9||256.8||256.9||256.8|0
1638780110000|2021-12-06 08:41:50||256.9||256.9||256.9||256.8|644
1638780130000|2021-12-06 08:42:10|257.1||257.1||257.1||257.1||13597
1638780150000|2021-12-06 08:42:30|257||257.1||257.1||257||0
1638780180000|2021-12-06 08:43:00|257||257.1||257.1||257||0
1638780200000|2021-12-06 08:43:20||257||257||257||257|0
1638780210000|2021-12-06 08:43:30|257.2|257.1|257.2|257|257.2|257.1|257.2|257|9595
1638780220000|2021-12-06 08:43:40|257.1||257.1||257.1||257.1||0
1638780250000|2021-12-06 08:44:10|257|256.9|257|256.9|257|256.9|257|256.9|4606
1638780260000|2021-12-06 08:44:20|256.9|256.8|257|256.8|257|256.8|256.9|256.8|1168
1638780280000|2021-12-06 08:44:40|256.9||256.9||257||256.9||2230
1638780300000|2021-12-06 08:45:00|257|256.9|257|256.9|257|256.9|257|256.9|8079
1638780310000|2021-12-06 08:45:10||256.8||256.9||256.9||256.8|0
1638780320000|2021-12-06 08:45:20||256.8||256.8||256.8||256.8|0
1638780330000|2021-12-06 08:45:30|256.9|256.7|256.8|256.7|256.9|256.7|256.8|256.7|6393
1638780350000|2021-12-06 08:45:50|256.7|256.6|256.7|256.6|256.8|256.6|256.7|256.6|3017
1638780360000|2021-12-06 08:46:00|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.6|9638
1638780380000|2021-12-06 08:46:20||256.6||256.7||256.7||256.6|5001
1638780420000|2021-12-06 08:47:00|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|4772
1638780460000|2021-12-06 08:47:40|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|6440
1638780470000|2021-12-06 08:47:50|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|1470
1638780480000|2021-12-06 08:48:00|257.1|256.8|257.1|257|257.2|257.1|257.1|256.8|115493
1638780490000|2021-12-06 08:48:10|257|256.9|257|256.9|257.1|256.9|257|256.9|5400
1638780510000|2021-12-06 08:48:30|257.1|257|257.1|256.9|257.2|257|257|256.9|3420
1638780540000|2021-12-06 08:49:00|257||257||257||257||0
1638780550000|2021-12-06 08:49:10|257.1|257|257.2|257|257.2|257|257.1|256.9|5157
1638780580000|2021-12-06 08:49:40|257.1||257.2||257.2||257.1||0
1638780590000|2021-12-06 08:49:50||257.1||257.1||257.1||257.1|0
1638780630000|2021-12-06 08:50:30|||||||||3212
1638780660000|2021-12-06 08:51:00|257.1|257|257.1|257|257.1|257|257.1|256.9|18719
1638780670000|2021-12-06 08:51:10|257|256.9|257|256.9|257.1|256.9|257|256.9|2500
1638780710000|2021-12-06 08:51:50|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|16809
1638780720000|2021-12-06 08:52:00||256.8||256.8||256.8||256.8|0
1638780740000|2021-12-06 08:52:20|257|256.9|257|256.8|257|256.9|256.9|256.8|20575
1638780750000|2021-12-06 08:52:30|256.9||256.9||256.9||256.9||0
1638780800000|2021-12-06 08:53:20|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.6|4700
1638780810000|2021-12-06 08:53:30|256.7|256.6|256.7|256.6|256.8|256.6|256.7|256.6|11043
1638780840000|2021-12-06 08:54:00|256.8|256.7|256.8|256.7|256.9|256.8|256.8|256.7|11389
1638780850000|2021-12-06 08:54:10|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|4300
1638780870000|2021-12-06 08:54:30|256.7|256.6|256.7|256.6|256.8|256.6|256.7|256.6|11641
1638780880000|2021-12-06 08:54:40|256.8|256.7|256.7|256.6|256.8|256.7|256.7|256.6|3356
1638780890000|2021-12-06 08:54:50|256.8||256.8||256.8||256.7||0
1638780900000|2021-12-06 08:55:00||256.7||256.6||256.7||256.6|0
1638780920000|2021-12-06 08:55:20|256.9|256.7|256.9|256.8|256.9|256.8|256.9|256.7|9227
1638780960000|2021-12-06 08:56:00|256.8|256.7|256.9|256.7|256.9|256.7|256.8|256.7|7389
1638780970000|2021-12-06 08:56:10||256.8||256.7||256.8||256.7|0
1638780980000|2021-12-06 08:56:20||256.8||256.7||256.8||256.7|0
1638780990000|2021-12-06 08:56:30|256.8||256.8||256.8||256.8||0
1638781000000|2021-12-06 08:56:40|256.7|256.6|256.8|256.6|256.8|256.7|256.7|256.6|11426
1638781030000|2021-12-06 08:57:10||256.7||256.6||256.7||256.6|0
1638781050000|2021-12-06 08:57:30|256.7||256.7||256.7||256.7||0
1638781070000|2021-12-06 08:57:50|256.8|256.7|256.8|256.6|256.8|256.7|256.8|256.6|7830
1638781080000|2021-12-06 08:58:00|256.7||256.7||256.8||256.7||325
1638781110000|2021-12-06 08:58:30|256.8||256.7||256.8||256.7||963
1638781140000|2021-12-06 08:59:00|256.6|256.5|256.8|256.7|256.8|256.7|256.6|256.5|14449
1638781150000|2021-12-06 08:59:10|256.7|256.6|256.7|256.6|256.8|256.7|256.7|256.6|8275
1638781160000|2021-12-06 08:59:20||256.5||256.5||256.6||256.5|6381
1638781170000|2021-12-06 08:59:30||256.6||256.5||256.6||256.5|0
1638781190000|2021-12-06 08:59:50||256.6||256.6||256.6||256.6|0
1638781200000|2021-12-06 09:00:00||256.5||256.5||256.5||256.5|501
1638781220000|2021-12-06 09:00:20|256.6|256.6|256.7|256.6|256.7|256.6|256.6|256.6|31050
1638781230000|2021-12-06 09:00:30|256.8|256.7|256.8|256.7|256.8|256.7|256.7|256.6|14282
1638781240000|2021-12-06 09:00:40|256.7|256.6|256.9|256.7|256.9|256.8|256.7|256.6|8788
1638781250000|2021-12-06 09:00:50|256.8|256.8|256.9|256.7|256.9|256.8|256.8|256.7|34511
1638781260000|2021-12-06 09:01:00||256.8||256.8||256.8||256.8|0
1638781270000|2021-12-06 09:01:10|257|256.9|257|256.8|257|256.9|256.9|256.8|13589
1638781280000|2021-12-06 09:01:20|256.9|256.9|256.9|256.8|257|256.9|256.9|256.8|13761
1638781290000|2021-12-06 09:01:30|257|256.9|256.9|256.8|257|256.9|256.9|256.8|3267
1638781320000|2021-12-06 09:02:00|257|256.9|257|256.8|257|256.9|257|256.8|0
1638781330000|2021-12-06 09:02:10||256.9||256.9||256.9||256.9|0
1638781340000|2021-12-06 09:02:20||256.8||256.9||256.9||256.8|0
1638781350000|2021-12-06 09:02:30|257.1|257|257.1|257|257.2|257|257.1|257|1970
1638781360000|2021-12-06 09:02:40|257|256.9|257.1|257|257.1|257|257|256.8|34536
1638781370000|2021-12-06 09:02:50|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257|728
1638781380000|2021-12-06 09:03:00|257.3|257|257.3|257.2|257.4|257.2|257.3|257|18375
1638781400000|2021-12-06 09:03:20|||||||||895
1638781440000|2021-12-06 09:04:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257|24111
1638781450000|2021-12-06 09:04:10|||||||||500
1638781470000|2021-12-06 09:04:30|||||||||1201
1638781520000|2021-12-06 09:05:20|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|8943
1638781530000|2021-12-06 09:05:30||257.1||257.1||257.1||257.1|0
1638781540000|2021-12-06 09:05:40|||||||||20
1638781560000|2021-12-06 09:06:00|257.2||257.2||257.2||257.2||3219
1638781570000|2021-12-06 09:06:10|257.1|257|257.1|257|257.1|257|257.1|257|4091
1638781590000|2021-12-06 09:06:30|257|256.9|257|256.9|257|256.9|257|256.9|5762
1638781620000|2021-12-06 09:07:00|257.1|257|257.1|257|257.1|257|257.1|257|7778
1638781630000|2021-12-06 09:07:10||256.9||256.9||256.9||256.9|0
1638781640000|2021-12-06 09:07:20||257||257||257||257|0
1638781650000|2021-12-06 09:07:30||256.9||256.9||256.9||256.9|0
1638781660000|2021-12-06 09:07:40||257||257||257||257|0
1638781670000|2021-12-06 09:07:50||256.9||257||257||256.9|0
1638781690000|2021-12-06 09:08:10|257|256.9|257.1|256.9|257.1|256.9|257|256.9|0
1638781700000|2021-12-06 09:08:20|257||257.1||257.1||257||0
1638781710000|2021-12-06 09:08:30|257|256.8|257|256.8|257|256.8|256.9|256.8|11375
1638781750000|2021-12-06 09:09:10|256.9|256.7|256.8|256.7|256.9|256.7|256.8|256.7|7035
1638781760000|2021-12-06 09:09:20|||||||||7559
1638781770000|2021-12-06 09:09:30||256.6||256.7||256.7||256.6|0
1638781800000|2021-12-06 09:10:00|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|5159
1638781810000|2021-12-06 09:10:10|256.8|256.7|256.8|256.6|256.8|256.7|256.7|256.6|939
1638781820000|2021-12-06 09:10:20||256.7||256.6||256.7||256.6|0
1638781840000|2021-12-06 09:10:40||256.7||256.6||256.7||256.6|0
1638781860000|2021-12-06 09:11:00|256.7|256.7|256.8|256.7|256.8|256.7|256.7|256.7|8976
1638781880000|2021-12-06 09:11:20||256.6||256.6||256.6||256.6|866
1638781900000|2021-12-06 09:11:40|256.7||256.8||256.8||256.7||0
1638781920000|2021-12-06 09:12:00|256.7||256.8||256.8||256.7||1456
1638781950000|2021-12-06 09:12:30|256.7||256.8||256.8||256.7||2488
1638781960000|2021-12-06 09:12:40|256.7||256.7||256.7||256.7||0
1638781990000|2021-12-06 09:13:10|256.6|256.5|256.7|256.5|256.7|256.5|256.6|256.5|15946
1638782000000|2021-12-06 09:13:20||256.6||256.6||256.6||256.5|2500
1638782010000|2021-12-06 09:13:30||256.5||256.6||256.6||256.5|0
1638782020000|2021-12-06 09:13:40||256.5||256.5||256.5||256.5|0
1638782070000|2021-12-06 09:14:30||256.6||256.5||256.6||256.5|0
1638782080000|2021-12-06 09:14:40||256.6||256.6||256.6||256.6|3171
1638782090000|2021-12-06 09:14:50|256.8|256.7|256.7|256.6|256.8|256.7|256.7|256.6|21290
1638782110000|2021-12-06 09:15:10|256.8|256.7|256.8|256.7|256.9|256.8|256.8|256.7|6965
1638782140000|2021-12-06 09:15:40|||||||||25
1638782160000|2021-12-06 09:16:00|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|5775
1638782170000|2021-12-06 09:16:10|257|256.9|257|256.9|257|256.9|257|256.9|3181
1638782190000|2021-12-06 09:16:30|257.1|257|257.1|257|257.1|257|257.1|257|649
1638782200000|2021-12-06 09:16:40||256.9||256.9||256.9||256.9|2984
1638782210000|2021-12-06 09:16:50||257||256.9||257||256.9|3034
1638782220000|2021-12-06 09:17:00||257||257||257||257|93
1638782230000|2021-12-06 09:17:10||256.9||256.9||256.9||256.9|0
1638782250000|2021-12-06 09:17:30|257|257|257.1|257|257.1|257|257|257|5300
1638782280000|2021-12-06 09:18:00|257.2||257.2||257.2||257.2||1374
1638782290000|2021-12-06 09:18:10|257.1|256.9|257|256.9|257.1|256.9|257|256.9|5029
1638782300000|2021-12-06 09:18:20|257.1|257|257.1|257|257.1|257|257.1|257|3296
1638782350000|2021-12-06 09:19:10|257|256.9|257|256.9|257|257|257|256.9|14723
1638782360000|2021-12-06 09:19:20|256.9|256.8|257|256.8|257|256.9|256.9|256.8|17004
1638782380000|2021-12-06 09:19:40|||||||||100
1638782420000|2021-12-06 09:20:20|257.1|256.9|257.2|257|257.2|257.1|257.1|256.9|8147
1638782440000|2021-12-06 09:20:40|257.3|257.1|257.4|257.3|257.4|257.3|257.3|257.1|12915
1638782450000|2021-12-06 09:20:50||257.2||257.3||257.3||257.2|0
1638782480000|2021-12-06 09:21:20|||||||||1166
1638782500000|2021-12-06 09:21:40|257.5||257.5||257.5||257.5||0
1638782510000|2021-12-06 09:21:50|257.4|257.2|257.3|257.1|257.4|257.2|257.2|257.1|5641
1638782520000|2021-12-06 09:22:00|257.2|257.2|257.3|257.2|257.3|257.2|257.2|257.1|5587
1638782560000|2021-12-06 09:22:40|257.4||257.4||257.4||257.4||3322
1638782620000|2021-12-06 09:23:40|257.3||257.4||257.4||257.3||25497
1638782630000|2021-12-06 09:23:50||257.3||257.3||257.3||257.3|0
1638782650000|2021-12-06 09:24:10|257.3|257.2|257.3|257.2|257.4|257.3|257.3|257.2|23417
1638782670000|2021-12-06 09:24:30|257.4||257.4||257.4||257.4||816
1638782680000|2021-12-06 09:24:40|257.3||257.4||257.4||257.3||0
1638782690000|2021-12-06 09:24:50|257.3||257.3||257.4||257.3||0
1638782700000|2021-12-06 09:25:00|257.4||257.4||257.4||257.3||1364
1638782720000|2021-12-06 09:25:20||257.3||257.3||257.3||257.3|0
1638782730000|2021-12-06 09:25:30||257.2||257.2||257.3||257.2|448
1638782740000|2021-12-06 09:25:40|257.3|257.1|257.3|257.1|257.4|257.1|257.2|257.1|8601
1638782750000|2021-12-06 09:25:50|257.2||257.2||257.2||257.2||0
1638782760000|2021-12-06 09:26:00|||||||||600
1638782850000|2021-12-06 09:27:30|||||||||1800
1638782870000|2021-12-06 09:27:50|257.1|257|257.1|257|257.2|257|257.1|257|6011
1638782900000|2021-12-06 09:28:20||256.9||257||257||256.9|6909
1638782980000|2021-12-06 09:29:40|257|256.9|257|256.9|257|256.9|257|256.9|8133
1638783010000|2021-12-06 09:30:10|||||||||20000
1638783060000|2021-12-06 09:31:00|256.9|256.8|257|256.8|257|256.9|256.9|256.8|16712
1638783100000|2021-12-06 09:31:40||256.9||256.9||256.9||256.9|0
1638783130000|2021-12-06 09:32:10|257.1|257|257.1|257|257.1|257|257|256.9|30258
1638783140000|2021-12-06 09:32:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|5059
1638783180000|2021-12-06 09:33:00|||||||||41
1638783200000|2021-12-06 09:33:20|257.1|257|257.1|256.9|257.1|257|257.1|256.9|9982
1638783210000|2021-12-06 09:33:30||257||257||257||257|0
1638783240000|2021-12-06 09:34:00|257|256.9|257.1|256.9|257.1|257|257|256.9|14116
1638783310000|2021-12-06 09:35:10|257||257||257||257||9374
1638783360000|2021-12-06 09:36:00|||||||||2400
1638783380000|2021-12-06 09:36:20||256.8||256.8||256.8||256.8|3667
1638783390000|2021-12-06 09:36:30|256.9||256.9||257||256.9||12287
1638783430000|2021-12-06 09:37:10|257|256.9|257.1|257|257.1|257|257|256.9|21920
1638783450000|2021-12-06 09:37:30|257.2|257.1|257.1|257|257.2|257.1|257.1|257|5717
1638783470000|2021-12-06 09:37:50|257.2||257.1||257.2||257.1||2906
1638783530000|2021-12-06 09:38:50|257|256.9|257.1|256.9|257.1|256.9|257|256.9|14657
1638783540000|2021-12-06 09:39:00||257||257||257||257|0
1638783550000|2021-12-06 09:39:10|257|256.9|256.9|256.8|257|256.9|256.9|256.8|3023
1638783570000|2021-12-06 09:39:30|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|10206
1638783580000|2021-12-06 09:39:40|256.9||256.8||256.9||256.8||4147
1638783590000|2021-12-06 09:39:50|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|7627
1638783610000|2021-12-06 09:40:10|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.7|865
1638783630000|2021-12-06 09:40:30||256.7||256.8||256.8||256.7|2940
1638783640000|2021-12-06 09:40:40||256.7||256.7||256.7||256.7|329
1638783650000|2021-12-06 09:40:50|256.8||256.8||256.8||256.8||0
1638783670000|2021-12-06 09:41:10|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.7|2442
1638783680000|2021-12-06 09:41:20|257|256.9|257|256.8|257|256.9|257|256.8|17183
1638783720000|2021-12-06 09:42:00|257.1|256.9|257.1|257|257.1|257|257.1|256.9|3081
1638783730000|2021-12-06 09:42:10|257.2|256.9|257.1|257|257.2|257|257.1|256.9|0
1638783770000|2021-12-06 09:42:50|257|256.9|257|256.9|257|256.9|257|256.9|2314
1638783790000|2021-12-06 09:43:10|257.1||257.1||257.1||257.1||3056
1638783800000|2021-12-06 09:43:20||257||257||257||257|1040
1638783840000|2021-12-06 09:44:00|257|256.9|257|256.9|257|257|257|256.9|8016
1638783850000|2021-12-06 09:44:10||256.8||256.9||256.9||256.8|0
1638783890000|2021-12-06 09:44:50|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|6160
1638783900000|2021-12-06 09:45:00|256.8|256.7|256.9|256.8|257|256.8|256.8|256.7|17213
1638783970000|2021-12-06 09:46:10||256.7||256.8||256.8||256.7|1804
1638783980000|2021-12-06 09:46:20|257||256.9||257||256.9||7581
1638784020000|2021-12-06 09:47:00|257|256.9|257|256.9|257|256.9|257|256.9|5916
1638784030000|2021-12-06 09:47:10||256.8||256.8||256.8||256.8|0
1638784040000|2021-12-06 09:47:20|256.9|256.9|256.9|256.8|256.9|256.9|256.9|256.8|2500
1638784050000|2021-12-06 09:47:30||256.7||256.7||256.7||256.7|960
1638784070000|2021-12-06 09:47:50||256.8||256.7||256.8||256.7|0
1638784080000|2021-12-06 09:48:00||256.8||256.8||256.8||256.8|0
1638784090000|2021-12-06 09:48:10|257|256.9|257|256.9|257|256.9|257|256.9|20209
1638784120000|2021-12-06 09:48:40|257.1|257|257.1|257|257.1|257|257.1|257|1417
1638784190000|2021-12-06 09:49:50|257|256.9|257.1|256.9|257.1|256.9|257|256.9|18435
1638784200000|2021-12-06 09:50:00|257||257||257||257||0
1638784250000|2021-12-06 09:50:50|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|5210
1638784260000|2021-12-06 09:51:00|256.8|256.7|256.8|256.7|256.9|256.7|256.8|256.7|10562
1638784280000|2021-12-06 09:51:20|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|10578
1638784290000|2021-12-06 09:51:30|256.8|256.7|256.8|256.7|256.8|256.8|256.8|256.7|1498
1638784330000|2021-12-06 09:52:10|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|22334
1638784360000|2021-12-06 09:52:40|256.9|256.8|257|256.9|257|256.9|256.9|256.7|4021
1638784410000|2021-12-06 09:53:30|257.1|257|257.1|256.9|257.1|257|257.1|256.9|4743
1638784440000|2021-12-06 09:54:00||257||256.9||257||256.9|0
1638784450000|2021-12-06 09:54:10|257||257||257||257||0
1638784470000|2021-12-06 09:54:30|257.1|257|257.1|256.9|257.1|257|257.1|256.9|9706
1638784480000|2021-12-06 09:54:40|257||257.1||257.1||257||1190
1638784490000|2021-12-06 09:54:50|257||257||257||257||0
1638784500000|2021-12-06 09:55:00|257.1|257|257|256.9|257.1|257|257|256.9|1992
1638784510000|2021-12-06 09:55:10|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|2874
1638784520000|2021-12-06 09:55:20|257|256.9|257|256.9|257|256.9|257|256.9|3217
1638784530000|2021-12-06 09:55:30||256.8||256.8||256.9||256.8|0
1638784560000|2021-12-06 09:56:00|256.9|256.9|257|256.8|257|256.9|256.9|256.8|2500
1638784570000|2021-12-06 09:56:10||256.9||256.8||256.9||256.8|0
1638784600000|2021-12-06 09:56:40||256.9||256.8||256.9||256.8|0
1638784610000|2021-12-06 09:56:50|256.9||257||257||256.9||0
1638784620000|2021-12-06 09:57:00|256.9|256.7|256.9|256.7|256.9|256.7|256.8|256.7|20453
1638784630000|2021-12-06 09:57:10|256.8||256.8||256.8||256.8||1953
1638784650000|2021-12-06 09:57:30|256.9|256.8|256.9|256.8|256.9|256.8|256.8|256.7|5984
1638784660000|2021-12-06 09:57:40||256.7||256.8||256.8||256.7|0
1638784670000|2021-12-06 09:57:50|257||257||257||256.9||8712
1638784680000|2021-12-06 09:58:00|256.9||256.9||257||256.9||959
1638784700000|2021-12-06 09:58:20|257|256.9|256.9|256.8|257|256.9|256.9|256.8|21474
1638784720000|2021-12-06 09:58:40|256.8|256.7|256.9|256.7|256.9|256.8|256.8|256.7|5139
1638784730000|2021-12-06 09:58:50||256.8||256.8||256.8||256.8|0
1638784760000|2021-12-06 09:59:20||256.7||256.7||256.8||256.7|16874
1638784770000|2021-12-06 09:59:30||256.8||256.7||256.8||256.7|2262
1638784780000|2021-12-06 09:59:40||256.8||256.8||256.8||256.7|761
1638784790000|2021-12-06 09:59:50|257|256.9|257|256.9|257|256.9|257|256.9|6849
1638784800000|2021-12-06 10:00:00|257.1|257|257.1|256.9|257.1|257|257.1|256.9|6860
1638784820000|2021-12-06 10:00:20|257||257.1||257.1||257||0
1638784830000|2021-12-06 10:00:30|257||257||257.1||257||0
1638784860000|2021-12-06 10:01:00|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|15522
1638784870000|2021-12-06 10:01:10|257|256.9|257|256.9|257.1|257|257|256.9|7908
1638784890000|2021-12-06 10:01:30|257.1|257|257.1|256.9|257.1|257|257.1|256.9|13654
1638784900000|2021-12-06 10:01:40|257|257|257.1|256.9|257.1|257|257|256.9|2740
1638784910000|2021-12-06 10:01:50||257||256.9||257||256.9|2000
1638784920000|2021-12-06 10:02:00|257||257||257||257||0
1638784930000|2021-12-06 10:02:10|||||||||404
1638784940000|2021-12-06 10:02:20|256.9|256.8|257|256.8|257|256.9|256.9|256.8|31414
1638784980000|2021-12-06 10:03:00|256.9||256.9||256.9||256.9||0
1638785000000|2021-12-06 10:03:20|||||||||1768
1638785010000|2021-12-06 10:03:30|||||||||2368
1638785040000|2021-12-06 10:04:00|||||||||1201
1638785060000|2021-12-06 10:04:20|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|11507
1638785070000|2021-12-06 10:04:30|||||||||2155
1638785160000|2021-12-06 10:06:00|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|76000
1638785230000|2021-12-06 10:07:10|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|9730
1638785240000|2021-12-06 10:07:20|256.8|256.7|256.8|256.6|256.8|256.7|256.7|256.6|9361
1638785260000|2021-12-06 10:07:40|256.7|256.7|256.8|256.7|256.8|256.7|256.7|256.7|708
1638785270000|2021-12-06 10:07:50|256.7|256.6|256.8|256.6|256.8|256.7|256.7|256.6|5060
1638785290000|2021-12-06 10:08:10|256.7|256.5|256.6|256.5|256.7|256.5|256.6|256.5|16661
1638785300000|2021-12-06 10:08:20|256.7|256.6|256.7|256.5|256.7|256.6|256.7|256.5|4214
1638785310000|2021-12-06 10:08:30|256.6||256.6||256.6||256.6||0
1638785320000|2021-12-06 10:08:40|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.5|1087
1638785340000|2021-12-06 10:09:00|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|4501
1638785540000|2021-12-06 10:12:20|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|11558
1638785570000|2021-12-06 10:12:50|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.6|12576
1638785580000|2021-12-06 10:13:00|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|22697
1638785760000|2021-12-06 10:16:00|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|6312
1638785780000|2021-12-06 10:16:20|256.8|256.7|256.8|256.6|256.8|256.7|256.8|256.6|12004
1638785820000|2021-12-06 10:17:00||256.7||256.7||256.7||256.7|0
1638785870000|2021-12-06 10:17:50|||||||||2500
1638785890000|2021-12-06 10:18:10|256.9||256.8||256.9||256.8||20875
1638785900000|2021-12-06 10:18:20|||||||||100
1638785920000|2021-12-06 10:18:40|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|17830
1638785950000|2021-12-06 10:19:10|256.6|256.5|256.7|256.6|256.7|256.6|256.6|256.5|33089
1638785980000|2021-12-06 10:19:40|||||||||5387
1638785990000|2021-12-06 10:19:50|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|584
1638786090000|2021-12-06 10:21:30|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|35851
1638786110000|2021-12-06 10:21:50|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.7|15103
1638786140000|2021-12-06 10:22:20|257|256.9|257|256.9|257|256.9|257|256.9|2856
1638786180000|2021-12-06 10:23:00|257.1|257|257.1|257|257.1|257|257.1|256.9|8322
1638786220000|2021-12-06 10:23:40|257|256.9|257|256.9|257|256.9|257|256.8|6993
1638786260000|2021-12-06 10:24:20|257.1||257||257.1||257||17608
1638786270000|2021-12-06 10:24:30|257.1|256.8|257.1|257|257.1|257|257.1|256.8|21849
1638786290000|2021-12-06 10:24:50|257|256.9|257|256.9|257|256.9|257|256.9|1448
1638786320000|2021-12-06 10:25:20|||||||||300
1638786340000|2021-12-06 10:25:40|||||||||500
1638786360000|2021-12-06 10:26:00|||||||||2985
1638786370000|2021-12-06 10:26:10|257.1|257|257.1|257|257.2|257.1|257.1|257|32486
1638786380000|2021-12-06 10:26:20|257|256.9|257|256.9|257.1|257|257|256.9|15066
1638786390000|2021-12-06 10:26:30|257.1|257|257.1|257|257.1|257|257.1|256.9|946
1638786420000|2021-12-06 10:27:00|257.2|257.1|257.2|257|257.2|257.1|257.1|257|630
1638786470000|2021-12-06 10:27:50|257.1|256.9|257|256.9|257.1|256.9|257|256.8|19995
1638786480000|2021-12-06 10:28:00|257.1|257|257.1|257|257.1|257|257.1|257|5049
1638786540000|2021-12-06 10:29:00|257.2|257.1|257.1|257|257.2|257.1|257.1|257|13791
1638786600000|2021-12-06 10:30:00|257|256.9|256.9|256.8|257|256.9|256.9|256.8|13362
1638786610000|2021-12-06 10:30:10|257||256.9||257||256.9||0
1638786630000|2021-12-06 10:30:30|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|13646
1638786640000|2021-12-06 10:30:40|256.8|256.7|256.8|256.7|256.9|256.8|256.8|256.7|3784
1638786660000|2021-12-06 10:31:00|||||||||6540
1638786680000|2021-12-06 10:31:20|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|1051
1638786690000|2021-12-06 10:31:30|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|2191
1638786740000|2021-12-06 10:32:20|||||||||4023
1638786830000|2021-12-06 10:33:50|256.9||256.8||256.9||256.8||13913
1638786860000|2021-12-06 10:34:20|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|12454
1638786920000|2021-12-06 10:35:20|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|1117
1638786940000|2021-12-06 10:35:40|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|6806
1638786960000|2021-12-06 10:36:00|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|7539
1638786970000|2021-12-06 10:36:10|256.9|256.8|256.9|256.7|256.9|256.8|256.8|256.7|7822
1638786980000|2021-12-06 10:36:20|256.8|256.8|256.9|256.8|256.9|256.8|256.8|256.8|1727
1638787010000|2021-12-06 10:36:50|256.8|256.7|256.8|256.6|256.9|256.7|256.8|256.6|3370
1638787020000|2021-12-06 10:37:00|256.7|256.5|256.7|256.6|256.7|256.6|256.6|256.5|31440
1638787050000|2021-12-06 10:37:30|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|3379
1638787070000|2021-12-06 10:37:50|256.7|256.6|256.7|256.6|256.7|256.6|256.6|256.6|9911
1638787110000|2021-12-06 10:38:30|||||||||2739
1638787130000|2021-12-06 10:38:50|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|6041
1638787150000|2021-12-06 10:39:10|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|2779
1638787240000|2021-12-06 10:40:40|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|3122
1638787290000|2021-12-06 10:41:30|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|5931
1638787340000|2021-12-06 10:42:20|256.6|256.5|256.6|256.5|256.7|256.6|256.6|256.5|13183
1638787450000|2021-12-06 10:44:10|||||||||9500
1638787470000|2021-12-06 10:44:30|256.5|256.4|256.6|256.5|256.6|256.5|256.5|256.4|35252
1638787480000|2021-12-06 10:44:40|256.5|256.4|256.6|256.5|256.6|256.5|256.5|256.4|3763
1638787560000|2021-12-06 10:46:00|||||||||3736
1638787590000|2021-12-06 10:46:30|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|10929
1638787680000|2021-12-06 10:48:00|256.6|256.5|256.8|256.6|256.8|256.7|256.6|256.5|50895
1638787690000|2021-12-06 10:48:10|256.7|256.5|256.7|256.5|256.7|256.5|256.7|256.5|1471
1638787780000|2021-12-06 10:49:40|256.6|256.4|256.5|256.4|256.6|256.4|256.5|256.4|14768
1638787790000|2021-12-06 10:49:50|256.6||256.6||256.6||256.6||1313
1638787810000|2021-12-06 10:50:10|256.5||256.5||256.5||256.5||0
1638787820000|2021-12-06 10:50:20|||||||||1851
1638787840000|2021-12-06 10:50:40|256.6||256.5||256.6||256.5||8260
1638787870000|2021-12-06 10:51:10|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|6382
1638787900000|2021-12-06 10:51:40|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|14364
1638787930000|2021-12-06 10:52:10|256.4|256.3|256.5|256.3|256.5|256.3|256.4|256.3|13334
1638787940000|2021-12-06 10:52:20|256.4|256.4|256.5|256.3|256.5|256.4|256.4|256.3|2531
1638787950000|2021-12-06 10:52:30|256.4||256.4||256.4||256.4||0
1638787980000|2021-12-06 10:53:00|256.5|256.4|256.5|256.3|256.5|256.4|256.5|256.3|9919
1638788020000|2021-12-06 10:53:40||256.4||256.4||256.4||256.4|0
1638788050000|2021-12-06 10:54:10|||||||||2500
1638788070000|2021-12-06 10:54:30|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|5721
1638788100000|2021-12-06 10:55:00|256.5|256.4|256.5|256.3|256.5|256.4|256.5|256.3|8368
1638788120000|2021-12-06 10:55:20||256.4||256.4||256.4||256.4|0
1638788130000|2021-12-06 10:55:30||256.3||256.3||256.3||256.3|0
1638788160000|2021-12-06 10:56:00||256.4||256.3||256.4||256.3|0
1638788190000|2021-12-06 10:56:30||256.4||256.3||256.4||256.3|938
1638788220000|2021-12-06 10:57:00||256.4||256.4||256.4||256.4|0
1638788240000|2021-12-06 10:57:20|256.4|256.3|256.5|256.3|256.5|256.3|256.4|256.3|4170
1638788260000|2021-12-06 10:57:40|256.6|256.4|256.5|256.3|256.6|256.5|256.4|256.3|36682
1638788270000|2021-12-06 10:57:50||256.4||256.3||256.4||256.3|4000
1638788280000|2021-12-06 10:58:00|256.6|256.4|256.5|256.4|256.6|256.5|256.5|256.4|24152
1638788290000|2021-12-06 10:58:10|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.4|3947
1638788300000|2021-12-06 10:58:20||256.4||256.5||256.5||256.4|0
1638788320000|2021-12-06 10:58:40||256.4||256.5||256.5||256.4|4313
1638788330000|2021-12-06 10:58:50|256.7||256.7||256.7||256.7||15395
1638788340000|2021-12-06 10:59:00|256.6||256.6||256.6||256.6||0
1638788350000|2021-12-06 10:59:10|256.5|256.4|256.5|256.3|256.5|256.4|256.4|256.3|8825
1638788380000|2021-12-06 10:59:40|256.4||256.5||256.5||256.4||0
1638788400000|2021-12-06 11:00:00||256.4||256.4||256.4||256.3|0
1638788410000|2021-12-06 11:00:10|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.4|6229
1638788420000|2021-12-06 11:00:20|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|1299
1638788430000|2021-12-06 11:00:30||256.5||256.5||256.5||256.5|0
1638788440000|2021-12-06 11:00:40|256.6|256.6|256.6|256.5|256.7|256.6|256.6|256.5|13096
1638788450000|2021-12-06 11:00:50|256.7|256.6|256.7|256.5|256.7|256.6|256.7|256.5|1407
1638788490000|2021-12-06 11:01:30|256.6||256.7||256.7||256.6||11955
1638788620000|2021-12-06 11:03:40||256.6||256.5||256.6||256.5|2701
1638788630000|2021-12-06 11:03:50|256.6|256.6|256.7|256.5|256.7|256.6|256.6|256.5|8583
1638788650000|2021-12-06 11:04:10||256.6||256.6||256.6||256.6|0
1638788700000|2021-12-06 11:05:00|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|20800
1638788710000|2021-12-06 11:05:10|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|23008
1638788740000|2021-12-06 11:05:40|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|15736
1638788750000|2021-12-06 11:05:50|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|1946
1638789110000|2021-12-06 11:11:50|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|16693
1638789130000|2021-12-06 11:12:10|256.8|256.7|256.9|256.7|256.9|256.8|256.7|256.7|15461
1638789140000|2021-12-06 11:12:20|256.8||256.9||256.9||256.8||0
1638789150000|2021-12-06 11:12:30|256.8|256.8|256.9|256.8|256.9|256.8|256.8|256.7|1019
1638789220000|2021-12-06 11:13:40|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|22925
1638789300000|2021-12-06 11:15:00|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|7394
1638789410000|2021-12-06 11:16:50|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|10742
1638789480000|2021-12-06 11:18:00|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|8832
1638789520000|2021-12-06 11:18:40|257|256.9|257|256.9|257|256.9|256.9|256.8|29952
1638789530000|2021-12-06 11:18:50|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|3042
1638789560000|2021-12-06 11:19:20|257||257||257||257||0
1638789590000|2021-12-06 11:19:50|256.9||256.9||256.9||256.9||0
1638789610000|2021-12-06 11:20:10|257|256.9|257|256.9|257|256.9|257|256.9|1573
1638789630000|2021-12-06 11:20:30|257.1|257|257.1|256.9|257.1|257|257|256.9|6008
1638789640000|2021-12-06 11:20:40|257|257|257|256.9|257.1|257|257|256.9|3543
1638789660000|2021-12-06 11:21:00|257.1||257||257.1||257||476
1638789710000|2021-12-06 11:21:50|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|8506
1638789780000|2021-12-06 11:23:00|257||257||257||257||2961
1638789790000|2021-12-06 11:23:10|256.9||256.9||256.9||256.9||0
1638789820000|2021-12-06 11:23:40|257|256.9|257|256.9|257|256.9|257|256.9|7417
1638789830000|2021-12-06 11:23:50||256.8||256.8||256.8||256.8|0
1638789850000|2021-12-06 11:24:10|256.9||257||257||256.9||0
1638789920000|2021-12-06 11:25:20||256.9||256.9||256.9||256.9|0
1638789960000|2021-12-06 11:26:00|257.1|257|257.1|257|257.1|257|257.1|256.9|2773
1638789970000|2021-12-06 11:26:10|||||||||1905
1638790040000|2021-12-06 11:27:20|257.2|257.1|257.3|257.2|257.3|257.2|257.1|257.1|7433
1638790050000|2021-12-06 11:27:30|257.4|257.3|257.4|257.3|257.4|257.3|257.3|257.3|8651
1638790060000|2021-12-06 11:27:40|257.3|257.2|257.3|257.2|257.4|257.2|257.3|257.2|16247
1638790150000|2021-12-06 11:29:10|257.2|257.1|257.2|257.1|257.3|257.1|257.2|257.1|17452
1638790160000|2021-12-06 11:29:20|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.1|5948
1638790170000|2021-12-06 11:29:30||257.1||257.1||257.1||257.1|0
1638790190000|2021-12-06 11:29:50||257.2||257.2||257.2||257.2|0
1638790200000|2021-12-06 11:30:00|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|2921
1638790260000|2021-12-06 11:31:00|257.3||257.3||257.3||257.3||0
1638790370000|2021-12-06 11:32:50|257.2|257.1|257.2|257.1|257.3|257.1|257.1|257|44038
1638790410000|2021-12-06 11:33:30|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|9536
1638790440000|2021-12-06 11:34:00|257.3|257.2|257.3|257.1|257.3|257.2|257.3|257.1|7680
1638790460000|2021-12-06 11:34:20|257.2|257.2|257.3|257.1|257.3|257.2|257.2|257.1|8908
1638790470000|2021-12-06 11:34:30|257.2||257.2||257.2||257.2||0
1638790490000|2021-12-06 11:34:50|||||||||2345
1638790500000|2021-12-06 11:35:00|||||||||820
1638790510000|2021-12-06 11:35:10|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|1102
1638790520000|2021-12-06 11:35:20|257.3||257.3||257.3||257.2||1590
1638790550000|2021-12-06 11:35:50|257.2||257.2||257.2||257.2||0
1638790570000|2021-12-06 11:36:10|||||||||675
1638790610000|2021-12-06 11:36:50|257.1|257|257.2|257.1|257.2|257.1|257.1|257|15587
1638790760000|2021-12-06 11:39:20|257.3|257.2|257.3|257.1|257.3|257.2|257.2|257.1|25684
1638790770000|2021-12-06 11:39:30||257.2||257.2||257.2||257.2|0
1638790960000|2021-12-06 11:42:40|257.2|257.1|257.3|257.1|257.3|257.1|257.2|257.1|14048
1638790970000|2021-12-06 11:42:50||257.2||257.2||257.2||257.2|0
1638790990000|2021-12-06 11:43:10|257.4|257.3|257.4|257.3|257.4|257.3|257.3|257.3|14454
1638791080000|2021-12-06 11:44:40|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|9472
1638791270000|2021-12-06 11:47:50|||||||||2100
1638791280000|2021-12-06 11:48:00|257.5|257.4|257.5|257.4|257.5|257.4|257.4|257.3|21548
1638791300000|2021-12-06 11:48:20|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|4454
1638791310000|2021-12-06 11:48:30|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|3156
1638791320000|2021-12-06 11:48:40|257.6|257.6|257.6|257.5|257.6|257.6|257.6|257.5|1137
1638791360000|2021-12-06 11:49:20|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|15976
1638791400000|2021-12-06 11:50:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|2304
1638791430000|2021-12-06 11:50:30|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|8785
1638791440000|2021-12-06 11:50:40|257.6|257.5|257.6|257.5|257.7|257.5|257.5|257.4|36436
1638791570000|2021-12-06 11:52:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|14317
1638791710000|2021-12-06 11:55:10|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|28427
1638791930000|2021-12-06 11:58:50|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|20894
1638791940000|2021-12-06 11:59:00||257.5||257.4||257.5||257.4|0
1638791950000|2021-12-06 11:59:10||257.5||257.5||257.5||257.5|0
1638791990000|2021-12-06 11:59:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|6857
1638792010000|2021-12-06 12:00:10|257.6||257.5||257.6||257.5||2945
1638792020000|2021-12-06 12:00:20|257.6||257.6||257.6||257.6||401
1638792040000|2021-12-06 12:00:40||257.5||257.5||257.5||257.5|0
1638792080000|2021-12-06 12:01:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|8623
1638792180000|2021-12-06 12:03:00|||||||||2273
1638792190000|2021-12-06 12:03:10|257.4|257.3|257.4|257.3|257.4|257.3|257.3|257.2|14100
1638792200000|2021-12-06 12:03:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|8380
1638792270000|2021-12-06 12:04:30|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|6947
1638792320000|2021-12-06 12:05:20|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|17359
1638792370000|2021-12-06 12:06:10|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|4793
1638792380000|2021-12-06 12:06:20|257.5||257.5||257.5||257.5||0
1638792500000|2021-12-06 12:08:20|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|10009
1638792510000|2021-12-06 12:08:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|9785
1638792520000|2021-12-06 12:08:40|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|2089
1638792540000|2021-12-06 12:09:00|257.4|257.4|257.5|257.3|257.5|257.4|257.4|257.3|14219
1638792610000|2021-12-06 12:10:10|257.4||257.4||257.5||257.4||0
1638792740000|2021-12-06 12:12:20|257.5||257.5||257.5||257.5||3926
1638792750000|2021-12-06 12:12:30|257.4|257.4|257.4|257.3|257.5|257.4|257.4|257.3|5066
1638792790000|2021-12-06 12:13:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|16709
1638792800000|2021-12-06 12:13:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|6911
1638792810000|2021-12-06 12:13:30|257.3|257.2|257.3|257.2|257.4|257.2|257.3|257.2|12772
1638792840000|2021-12-06 12:14:00|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|17399
1638792930000|2021-12-06 12:15:30|||||||||9783
1638793000000|2021-12-06 12:16:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|12337
1638793070000|2021-12-06 12:17:50|257.1|257|257.1|257|257.1|257|257.1|257|30870
1638793190000|2021-12-06 12:19:50|257|256.9|257|256.9|257|256.9|257|256.9|12458
1638793250000|2021-12-06 12:20:50|257.1|257|257.1|257|257.1|257|257|256.9|39543
1638793290000|2021-12-06 12:21:30|257.2|257.1|257.2|257|257.2|257.1|257.2|257|21754
1638793330000|2021-12-06 12:22:10|257.1||257.2||257.2||257.1||2454
1638793540000|2021-12-06 12:25:40|257.3|257.1|257.3|257.2|257.3|257.2|257.3|257.1|33772
1638793560000|2021-12-06 12:26:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|1703
1638793570000|2021-12-06 12:26:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|3064
1638793580000|2021-12-06 12:26:20|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|4223
1638793600000|2021-12-06 12:26:40|257.3|257.3|257.2|257.1|257.3|257.3|257.2|257.1|15538
1638793630000|2021-12-06 12:27:10|257.3|257.2|257.3|257.1|257.3|257.2|257.3|257.1|2147
1638793680000|2021-12-06 12:28:00|257.2||257.2||257.2||257.2||0
1638793770000|2021-12-06 12:29:30|257.1|257|257.2|257.1|257.2|257.1|257.1|257|5832
1638793780000|2021-12-06 12:29:40||257||257||257||257|0
1638793800000|2021-12-06 12:30:00|257.1||257.1||257.1||257.1||0
1638793820000|2021-12-06 12:30:20|||||||||1500
1638793870000|2021-12-06 12:31:10|257.2|257.1|257.1|257|257.2|257.1|257.1|257|21233
1638793880000|2021-12-06 12:31:20|257.2|257.1|257.2|257|257.2|257.1|257.2|257|2159
1638793910000|2021-12-06 12:31:50|257.1||257.1||257.1||257.1||0
1638793930000|2021-12-06 12:32:10|257.2||257.1||257.2||257.1||1168
1638793980000|2021-12-06 12:33:00|257.2|257.1|257.2|257|257.2|257.1|257.2|257|5059
1638794030000|2021-12-06 12:33:50||257.1||257||257.1||257|1500
1638794170000|2021-12-06 12:36:10||257.1||257||257.1||257|0
1638794210000|2021-12-06 12:36:50|257.1||257.1||257.1||257.1||0
1638794420000|2021-12-06 12:40:20|||||||||1
1638794690000|2021-12-06 12:44:50|||||||||1907
1638794980000|2021-12-06 12:49:40|257.2||257.1||257.2||257.1||49164
1638794990000|2021-12-06 12:49:50|257.2|257.1|257.1|257|257.2|257.1|257.1|257|5290
1638795030000|2021-12-06 12:50:30|257.2|257.1|257.1|257|257.2|257.1|257.1|257|28567
1638795050000|2021-12-06 12:50:50|257|256.9|257|256.9|257|256.9|257|256.9|38241
1638795060000|2021-12-06 12:51:00|257.1|257|257.1|257|257.1|257|257.1|257|24803
1638795300000|2021-12-06 12:55:00|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|30637
1638795320000|2021-12-06 12:55:20|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|34326
1638795330000|2021-12-06 12:55:30|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|1186
1638795390000|2021-12-06 12:56:30|257.2|257.1|257.1|257|257.2|257.1|257.1|257|33987
1638795400000|2021-12-06 12:56:40|257.2||257.1||257.2||257.1||15325
1638795470000|2021-12-06 12:57:50|257.2||257.1||257.2||257.1||11352
1638795480000|2021-12-06 12:58:00|257.2||257.1||257.2||257.1||0
1638795610000|2021-12-06 13:00:10|257|256.9|256.9|256.8|257|256.9|256.9|256.8|55024
1638795620000|2021-12-06 13:00:20|257|256.9|257|256.9|257|256.9|257|256.9|13367
1638795630000|2021-12-06 13:00:30|||||||||3682
1638795670000|2021-12-06 13:01:10|||||||||1000
1638795720000|2021-12-06 13:02:00|257.1|257|257.1|256.9|257.1|257|257|256.9|5790
1638795730000|2021-12-06 13:02:10|257||257||257||257||0
1638795760000|2021-12-06 13:02:40|257.1|257|257.1|257|257.1|257|257.1|257|5836
1638795880000|2021-12-06 13:04:40|257|256.9|257|256.9|257|256.9|257|256.9|12972
1638795940000|2021-12-06 13:05:40|||||||||15
1638796060000|2021-12-06 13:07:40|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|23908
1638796160000|2021-12-06 13:09:20|257|256.9|257|256.9|257.1|257|257|256.9|35891
1638796190000|2021-12-06 13:09:50|257.1||257||257.1||257||4759
1638796450000|2021-12-06 13:14:10|||||||||6000
1638796540000|2021-12-06 13:15:40|||||||||3001
1638796680000|2021-12-06 13:18:00|257.1|257|257.1|256.9|257.1|257|257.1|256.9|31899
1638796690000|2021-12-06 13:18:10|257|257|257.1|257|257.1|257|257|257|2100
1638796700000|2021-12-06 13:18:20|||||||||1125
1638796710000|2021-12-06 13:18:30|257.2|257.1|257.2|257.1|257.2|257.1|257.1|257.1|26519
1638796720000|2021-12-06 13:18:40|257.1|257|257.1|257|257.2|257|257.1|257|9212
1638796760000|2021-12-06 13:19:20|||||||||205
1638796800000|2021-12-06 13:20:00|257.2||257.2||257.2||257.2||11865
1638796810000|2021-12-06 13:20:10|257.1|257.1|257.1|257|257.2|257.1|257.1|257|3165
1638796820000|2021-12-06 13:20:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257|843
1638796830000|2021-12-06 13:20:30|257.1|257|257.1|257|257.2|257.1|257.1|257|5762
1638796840000|2021-12-06 13:20:40|257.2||257.1||257.2||257.1||0
1638796900000|2021-12-06 13:21:40|257.2||257.2||257.2||257.2||2500
1638796920000|2021-12-06 13:22:00|257.1|257.1|257.2|257.1|257.2|257.1|257.1|257.1|0
1638796950000|2021-12-06 13:22:30|257.3|257.2|257.3|257.2|257.3|257.2|257.2|257.1|19988
1638797030000|2021-12-06 13:23:50|||||||||390
1638797040000|2021-12-06 13:24:00|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|6219
1638797200000|2021-12-06 13:26:40|257.4||257.3||257.4||257.3||15551
1638797340000|2021-12-06 13:29:00|||||||||29407
1638797350000|2021-12-06 13:29:10|||||||||4621
1638797370000|2021-12-06 13:29:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|20613
1638797400000|2021-12-06 13:30:00|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|23251
1638797410000|2021-12-06 13:30:10|||||||||430
1638797520000|2021-12-06 13:32:00|||||||||200
1638797570000|2021-12-06 13:32:50|257.1|257|257.1|257|257.2|257|257.1|257|27168
1638797590000|2021-12-06 13:33:10|||||||||4000
1638797640000|2021-12-06 13:34:00|257.2||257.1||257.2||257.1||16930
1638797770000|2021-12-06 13:36:10|||||||||100
1638797880000|2021-12-06 13:38:00|257.2||257.1||257.2||257.1||26092
1638797890000|2021-12-06 13:38:10|||||||||523
1638797900000|2021-12-06 13:38:20|257.2|257.1|257.1|257|257.2|257.1|257.1|257|22025
1638797930000|2021-12-06 13:38:50|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|6849
1638797950000|2021-12-06 13:39:10|257.3||257.2||257.3||257.2||8817
1638797960000|2021-12-06 13:39:20|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|5329
1638798040000|2021-12-06 13:40:40|257.1|257|257.1|257|257.2|257|257.1|257|21014
1638798100000|2021-12-06 13:41:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|11164
1638798460000|2021-12-06 13:47:40|257.1|257|257.1|256.9|257.1|257|257|256.9|51389
1638798470000|2021-12-06 13:47:50||257||257||257||257|0
1638798490000|2021-12-06 13:48:10|257.2|257.1|257.2|257|257.2|257.1|257.1|257|25097
1638798500000|2021-12-06 13:48:20|257.1||257.1||257.1||257.1||896
1638798520000|2021-12-06 13:48:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|0
1638798580000|2021-12-06 13:49:40|257.1|257|257.1|257|257.1|257|257.1|257|17655
1638798600000|2021-12-06 13:50:00|257|256.9|257.1|257|257.1|257|257|256.9|18065
1638798640000|2021-12-06 13:50:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|6257
1638798790000|2021-12-06 13:53:10|257.1|257|257.1|257|257.1|257|257.1|257|6482
1638798800000|2021-12-06 13:53:20|257|256.9|257|256.9|257.1|256.9|257|256.9|491
1638798880000|2021-12-06 13:54:40|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|13191
1638798900000|2021-12-06 13:55:00|257|256.9|257|256.8|257|256.9|256.9|256.8|23027
1638798910000|2021-12-06 13:55:10|256.9|256.9|257|256.8|257|256.9|256.9|256.8|1119
1638798990000|2021-12-06 13:56:30|256.9|256.9|257|256.9|257|256.9|256.9|256.9|2971
1638799020000|2021-12-06 13:57:00|257.1|257|257.1|257|257.1|257|257|257|14904
1638799070000|2021-12-06 13:57:50|257|256.9|257|256.8|257|256.9|257|256.8|13943
1638799150000|2021-12-06 13:59:10||256.9||256.9||256.9||256.9|0
1638799190000|2021-12-06 13:59:50|257.1|257|257.1|257|257.1|257|257|256.9|33260
1638799200000|2021-12-06 14:00:00|257|256.9|257.1|256.9|257.1|256.9|257|256.9|5714
1638799230000|2021-12-06 14:00:30|257||257||257||257||0
1638799280000|2021-12-06 14:01:20|256.9|256.8|256.9|256.7|256.9|256.8|256.8|256.7|19143
1638799290000|2021-12-06 14:01:30||256.8||256.8||256.8||256.8|0
1638799320000|2021-12-06 14:02:00|257|256.9|257|256.9|257|256.9|257|256.9|13263
1638799370000|2021-12-06 14:02:50|256.9|256.8|256.9|256.7|257|256.8|256.8|256.7|34818
1638799390000|2021-12-06 14:03:10|||||||||215
1638799400000|2021-12-06 14:03:20||256.8||256.8||256.8||256.8|11272
1638799410000|2021-12-06 14:03:30|||||||||1168
1638799420000|2021-12-06 14:03:40|257|256.9|257|256.8|257|256.9|257|256.8|7434
1638799430000|2021-12-06 14:03:50|256.9||256.9||257||256.9||1774
1638799440000|2021-12-06 14:04:00|257|256.9|257|256.9|257|256.9|257|256.9|4900
1638799450000|2021-12-06 14:04:10|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|2420
1638799510000|2021-12-06 14:05:10|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|30584
1638799520000|2021-12-06 14:05:20|||||||||419
1638799570000|2021-12-06 14:06:10|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|16351
1638799780000|2021-12-06 14:09:40|256.9||256.8||256.9||256.8||11813
1638799800000|2021-12-06 14:10:00|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|4448
1638799830000|2021-12-06 14:10:30|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|17572
1638799970000|2021-12-06 14:12:50|||||||||903
1638799980000|2021-12-06 14:13:00|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|20793
1638799990000|2021-12-06 14:13:10|||||||||1
1638800010000|2021-12-06 14:13:30|||||||||896
1638800050000|2021-12-06 14:14:10|257.1|256.9|257.1|256.9|257.1|257|257|256.9|84164
1638800060000|2021-12-06 14:14:20||257||257||257||257|0
1638800080000|2021-12-06 14:14:40|||||||||200
1638800200000|2021-12-06 14:16:40|257|256.9|257|256.9|257|256.9|257|256.9|5017
1638800250000|2021-12-06 14:17:30||256.8||256.9||256.9||256.8|18326
1638800280000|2021-12-06 14:18:00|257.1|257|257.1|257|257.1|257|257|257|32854
1638800290000|2021-12-06 14:18:10|257|256.9|257.1|256.9|257.1|257|257|256.9|8129
1638800350000|2021-12-06 14:19:10|257|257|257.1|257|257.1|257|257|257|9488
1638800360000|2021-12-06 14:19:20|257|256.9|257|256.9|257|256.9|257|256.9|1842
1638800390000|2021-12-06 14:19:50|257.1|257|257.1|257|257.1|257|257.1|257|11949
1638800400000|2021-12-06 14:20:00|||||||||1628
1638800410000|2021-12-06 14:20:10|257.2||257.1||257.2||257.1||13928
1638800430000|2021-12-06 14:20:30|257|256.9|257.1|256.9|257.1|256.9|257|256.9|14076
1638800440000|2021-12-06 14:20:40||257||257||257||257|0
1638800490000|2021-12-06 14:21:30|257.2||257.1||257.2||257.1||12890
1638800510000|2021-12-06 14:21:50|257|256.9|257|256.9|257|256.9|257|256.9|29221
1638800520000|2021-12-06 14:22:00||256.8||256.8||256.9||256.8|20672
1638800560000|2021-12-06 14:22:40|256.9||256.9||256.9||256.9||0
1638800570000|2021-12-06 14:22:50|||||||||1200
1638800590000|2021-12-06 14:23:10|||||||||1200
1638800600000|2021-12-06 14:23:20|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|33161
1638800610000|2021-12-06 14:23:30||256.7||256.7||256.7||256.7|0
1638800620000|2021-12-06 14:23:40||256.8||256.8||256.8||256.8|12000
1638800650000|2021-12-06 14:24:10|257|256.9|257|256.9|257|256.9|257|256.9|23834
1638800660000|2021-12-06 14:24:20|||||||||3680
1638800670000|2021-12-06 14:24:30|256.9|256.8|257|256.8|257|256.9|256.9|256.8|4163
1638800760000|2021-12-06 14:26:00|256.9||256.9||256.9||256.9||2500
1638800770000|2021-12-06 14:26:10|257|256.9|257|256.8|257|256.9|257|256.8|3579
1638800990000|2021-12-06 14:29:50|256.9||256.9||256.9||256.9||0
1638801000000|2021-12-06 14:30:00|257|256.9|257|256.9|257|256.9|257|256.9|29111
1638801010000|2021-12-06 14:30:10|257.1|257|257|256.9|257.1|257|256.9|256.8|28067
1638801020000|2021-12-06 14:30:20|257.1||257.1||257.1||257.1||0
1638801030000|2021-12-06 14:30:30|257||257||257||257||0
1638801050000|2021-12-06 14:30:50|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.7|28578
1638801060000|2021-12-06 14:31:00||256.7||256.8||256.8||256.7|24656
1638801080000|2021-12-06 14:31:20|257|256.9|257.1|257|257.1|257|257|256.8|30430
1638801090000|2021-12-06 14:31:30|257|256.9|257.1|257|257.1|257|257|256.9|18042
1638801100000|2021-12-06 14:31:40|257.2|257.1|257.2|257.1|257.3|257.2|257.1|257|25886
1638801110000|2021-12-06 14:31:50|257.1|257|257.1|256.9|257.1|257|257|256.9|26656
1638801120000|2021-12-06 14:32:00||257||256.9||257||256.9|0
1638801130000|2021-12-06 14:32:10|257||257.1||257.1||257||0
1638801140000|2021-12-06 14:32:20|257||257||257||257||0
1638801150000|2021-12-06 14:32:30|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|18942
1638801160000|2021-12-06 14:32:40|257|256.9|257.1|257|257.1|257|257|256.9|13002
1638801200000|2021-12-06 14:33:20|||||||||10624
1638801210000|2021-12-06 14:33:30|257.2|257.1|257.2|257|257.2|257.1|257.2|257|14094
1638801220000|2021-12-06 14:33:40|257.1||257.2||257.2||257.1||2500
1638801230000|2021-12-06 14:33:50|257.1||257.1||257.2||257.1||437
1638801250000|2021-12-06 14:34:10|257.2|257.1|257.1|257|257.2|257.1|257.1|257|3085
1638801270000|2021-12-06 14:34:30|257|256.9|257|256.9|257|256.9|257|256.9|2322
1638801280000|2021-12-06 14:34:40|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|11803
1638801290000|2021-12-06 14:34:50||256.7||256.7||256.8||256.7|7826
1638801300000|2021-12-06 14:35:00|256.8|256.8|256.8|256.7|256.9|256.8|256.8|256.7|29488
1638801320000|2021-12-06 14:35:20|256.9|256.8|256.9|256.8|256.9|256.8|256.8|256.7|10969
1638801330000|2021-12-06 14:35:30||256.7||256.8||256.8||256.7|9205
1638801340000|2021-12-06 14:35:40||256.7||256.7||256.7||256.7|0
1638801350000|2021-12-06 14:35:50|256.8|256.8|256.8|256.7|256.9|256.8|256.8|256.7|5726
1638801360000|2021-12-06 14:36:00|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|4624
1638801370000|2021-12-06 14:36:10||256.6||256.6||256.6||256.6|0
1638801380000|2021-12-06 14:36:20||256.7||256.7||256.7||256.7|0
1638801410000|2021-12-06 14:36:50|||||||||1005
1638801460000|2021-12-06 14:37:40|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|15520
1638801500000|2021-12-06 14:38:20|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|15321
1638801540000|2021-12-06 14:39:00|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|16972
1638801550000|2021-12-06 14:39:10|257|256.8|257|256.9|257|256.9|256.9|256.8|23060
1638801560000|2021-12-06 14:39:20|256.9|256.8|257.1|257|257.1|257|256.9|256.8|14716
1638801610000|2021-12-06 14:40:10|257|256.9|257.1|256.9|257.1|257|257|256.9|11546
1638801640000|2021-12-06 14:40:40||257||257||257||257|0
1638801650000|2021-12-06 14:40:50|257.2|257.1|257.2|257|257.2|257.1|257.1|257|40023
1638801660000|2021-12-06 14:41:00|257.1||257.1||257.1||257.1||0
1638801700000|2021-12-06 14:41:40|257.2|257.1|257.1|257|257.2|257.1|257.1|257|5570
1638801710000|2021-12-06 14:41:50|257.2||257.2||257.2||257.2||1387
1638801720000|2021-12-06 14:42:00|257.1|257.1|257.2|257|257.2|257.1|257.1|257|93
1638801740000|2021-12-06 14:42:20||257.1||257.1||257.1||257.1|0
1638801750000|2021-12-06 14:42:30|||||||||5525
1638801770000|2021-12-06 14:42:50|257.3|257.2|257.3|257.1|257.3|257.2|257.3|257.1|14743
1638801790000|2021-12-06 14:43:10|257.4|257.2|257.3|257.2|257.4|257.3|257.3|257.2|34160
1638801800000|2021-12-06 14:43:20|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|0
1638801820000|2021-12-06 14:43:40|257.5||257.4||257.5||257.4||2500
1638801830000|2021-12-06 14:43:50|257.5||257.4||257.5||257.4||3104
1638801840000|2021-12-06 14:44:00|257.5||257.4||257.5||257.4||23088
1638801850000|2021-12-06 14:44:10|||||||||668
1638801940000|2021-12-06 14:45:40|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|20890
1638801960000|2021-12-06 14:46:00|||||||||5212
1638801970000|2021-12-06 14:46:10|||||||||4346
1638802020000|2021-12-06 14:47:00|||||||||5000
1638802070000|2021-12-06 14:47:50|257.5|257.4|257.5|257.4|257.5|257.4|257.4|257.3|41592
1638802090000|2021-12-06 14:48:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|29517
1638802110000|2021-12-06 14:48:30|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|38843
1638802180000|2021-12-06 14:49:40|257.3|257.2|257.3|257.2|257.4|257.3|257.3|257.2|34643
1638802190000|2021-12-06 14:49:50|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|15917
1638802200000|2021-12-06 14:50:00|257.4|257.3|257.4|257.3|257.4|257.3|257.3|257.3|5179
1638802210000|2021-12-06 14:50:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|2236
1638802240000|2021-12-06 14:50:40|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|13405
1638802250000|2021-12-06 14:50:50|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|8453
1638802260000|2021-12-06 14:51:00|257.5|257.4|257.3|257.2|257.5|257.4|257.3|257.2|48566
1638802270000|2021-12-06 14:51:10|||||||||10886
1638802330000|2021-12-06 14:52:10|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|21313
1638802340000|2021-12-06 14:52:20|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|7237
1638802350000|2021-12-06 14:52:30|257.8||257.7||257.8||257.7||0
1638802360000|2021-12-06 14:52:40|257.8||257.7||257.8||257.7||0
1638802370000|2021-12-06 14:52:50|257.8||257.8||257.8||257.8||0
1638802380000|2021-12-06 14:53:00|257.7||257.7||257.7||257.7||0
1638802390000|2021-12-06 14:53:10|257.8||257.8||257.8||257.7||0
1638802400000|2021-12-06 14:53:20|257.7||257.7||257.7||257.7||0
1638802430000|2021-12-06 14:53:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|5079
1638802450000|2021-12-06 14:54:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|2336
1638802480000|2021-12-06 14:54:40|257.8|257.7|257.9|257.7|257.9|257.8|257.8|257.7|15512
1638802490000|2021-12-06 14:54:50|257.8|257.8|257.9|257.8|257.9|257.8|257.8|257.8|7037
1638802500000|2021-12-06 14:55:00||257.7||257.7||257.8||257.7|7500
1638802520000|2021-12-06 14:55:20|257.8|257.8|257.9|257.8|257.9|257.8|257.8|257.8|20510
1638802550000|2021-12-06 14:55:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|6029
1638802580000|2021-12-06 14:56:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|13130
1638802600000|2021-12-06 14:56:40|257.8|257.7|257.8|257.7|257.9|257.7|257.8|257.7|9111
1638802610000|2021-12-06 14:56:50|257.9||257.8||257.9||257.8||0
1638802620000|2021-12-06 14:57:00|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|1661
1638802630000|2021-12-06 14:57:10|257.8||257.8||257.8||257.8||0
1638802640000|2021-12-06 14:57:20|257.9||257.8||257.9||257.8||0
1638802770000|2021-12-06 14:59:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|21324
1638802780000|2021-12-06 14:59:40|257.8|257.7|257.8|257.7|257.8|257.7|257.7|257.6|12088
1638802800000|2021-12-06 15:00:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|15928
1638802830000|2021-12-06 15:00:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|8063
1638802900000|2021-12-06 15:01:40|||||||||500
1638802920000|2021-12-06 15:02:00|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|20429
1638802930000|2021-12-06 15:02:10|257.7|257.7|257.9|257.8|257.9|257.8|257.7|257.6|16922
1638802940000|2021-12-06 15:02:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|2876
1638802980000|2021-12-06 15:03:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|2973
1638803040000|2021-12-06 15:04:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|12384
1638803050000|2021-12-06 15:04:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|9345
1638803070000|2021-12-06 15:04:30|258|257.9|258|257.9|258|257.9|258|257.9|10275
1638803090000|2021-12-06 15:04:50|258.1|258|258.1|258|258.1|258|258.1|258|96843
1638803100000|2021-12-06 15:05:00|258|257.9|258|257.9|258.1|258|258|257.9|4912
1638803110000|2021-12-06 15:05:10|258.1|258|258.1|258|258.1|258|258.1|258|8165
1638803130000|2021-12-06 15:05:30|258.2||258.2||258.2||258.2||6916
1638803140000|2021-12-06 15:05:40||258.1||258.1||258.1||258.1|0
1638803160000|2021-12-06 15:06:00|258.1|258|258.1|258|258.1|258|258.1|258|24630
1638803210000|2021-12-06 15:06:50|258.2|258.1|258.1|258|258.2|258.1|258.1|258|19196
1638803220000|2021-12-06 15:07:00|258|257.9|258.1|257.9|258.1|257.9|258|257.9|12740
1638803230000|2021-12-06 15:07:10||258||258||258||258|0
1638803250000|2021-12-06 15:07:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|4682
1638803330000|2021-12-06 15:08:50|258.1|258|258.2|258|258.2|258.1|258.1|258|26831
1638803340000|2021-12-06 15:09:00||258.1||258.1||258.1||258.1|0
1638803370000|2021-12-06 15:09:30|||||||||1200
1638803400000|2021-12-06 15:10:00|258.1|258|258.1|258|258.1|258|258.1|258|18778
1638803410000|2021-12-06 15:10:10|258|257.9|258.1|258|258.1|258|258|257.9|10201
1638803440000|2021-12-06 15:10:40|258.2|258.1|258.1|258|258.2|258.1|258.1|258|18017
1638803450000|2021-12-06 15:10:50|258.2||258.2||258.2||258.2||4533
1638803460000|2021-12-06 15:11:00|258.1||258.1||258.2||258.1||0
1638803470000|2021-12-06 15:11:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|5652
1638803480000|2021-12-06 15:11:20||258||258||258||258|1551
1638803610000|2021-12-06 15:13:30|258.1||258.1||258.1||258.1||1000
1638803630000|2021-12-06 15:13:50|258.2|258|258.2|258|258.2|258|258.2|258|2500
1638803670000|2021-12-06 15:14:30|||||||||9
1638803700000|2021-12-06 15:15:00|258.1|257.9|258.1|257.9|258.2|257.9|258.1|257.9|1477
1638803730000|2021-12-06 15:15:30|258.2||258.2||258.2||258.2||0
1638803750000|2021-12-06 15:15:50|258.1||258.1||258.1||258.1||0
1638803760000|2021-12-06 15:16:00|258.2|258|258.2|258|258.2|258|258.2|258|0
1638803810000|2021-12-06 15:16:50|258.1|257.9|258.1|257.9|258.1|257.9|258.1|257.9|0
1638803820000|2021-12-06 15:17:00|258.2|258|258.2|257.9|258.2|258|258.2|257.9|0
1638803830000|2021-12-06 15:17:10||258||257.9||258||257.9|225
1638803840000|2021-12-06 15:17:20|258.1||258.1||258.1||258.1||1163
1638803850000|2021-12-06 15:17:30|258.2|258|258.2|258|258.2|258|258.2|258|0
1638803880000|2021-12-06 15:18:00|||||||||279
1638803950000|2021-12-06 15:19:10|258.1|257.9|258.1|257.9|258.1|257.9|258.1|257.9|58
1638803960000|2021-12-06 15:19:20|258.2|258|258.2|257.9|258.2|258|258.2|257.9|0
1638804000000|2021-12-06 15:20:00||258||258||258||258|0
1638804020000|2021-12-06 15:20:20|258.3|258.1|258.3|258.1|258.3|258.1|258.3|258.1|435
1638804090000|2021-12-06 15:21:30|258.2|258|258.2|258|258.2|258|258.2|258|0
1638804100000|2021-12-06 15:21:40|258.1|257.9|258.2|257.9|258.2|258|258.1|257.9|581
1638804120000|2021-12-06 15:22:00|||||||||1000
1638804140000|2021-12-06 15:22:20||258||257.9||258||257.9|0
1638804180000|2021-12-06 15:23:00||258||257.9||258||257.9|1960
1638804190000|2021-12-06 15:23:10|258.1||258.1||258.1||258.1||0
1638804200000|2021-12-06 15:23:20|258.2|258|258.2|258|258.2|258|258.2|258|0
1638804220000|2021-12-06 15:23:40|||||||||1200
1638804260000|2021-12-06 15:24:20|258.3|258.1|258.3|258|258.3|258.1|258.3|258|0
1638804270000|2021-12-06 15:24:30|258.2||258.2||258.2||258.2||0
1638804310000|2021-12-06 15:25:10|||||||||1416
1638804340000|2021-12-06 15:25:40|258.3|258.1|258.3|258.1|258.3|258.1|258.3|258.1|1414
1638804360000|2021-12-06 15:26:00|258.4|258.2|258.4|258.2|258.5|258.2|258.4|258.2|1212
1638804380000|2021-12-06 15:26:20||258.1||258.1||258.1||258.1|0
1638804390000|2021-12-06 15:26:30|258.5|258.2|258.5|258.2|258.5|258.2|258.5|258.2|0
1638804420000|2021-12-06 15:27:00|||||||||1216
1638804480000|2021-12-06 15:28:00|||||||||22503
1638804510000|2021-12-06 15:28:30|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|11932
1638804520000|2021-12-06 15:28:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|2500
1638804580000|2021-12-06 15:29:40|||||||||1479
1638804600000|2021-12-06 15:30:00|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.2|18146
1638804710000|2021-12-06 15:31:50|||||||||2100
1638804740000|2021-12-06 15:32:20|258.5||258.4||258.5||258.4||27847
1638804790000|2021-12-06 15:33:10|||||||||228
1638804880000|2021-12-06 15:34:40|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|49672
1638804890000|2021-12-06 15:34:50|258.4||258.4||258.4||258.4||3000
1638804900000|2021-12-06 15:35:00|||||||||574
1638804940000|2021-12-06 15:35:40|||||||||1162
1638804970000|2021-12-06 15:36:10|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|6315
1638805030000|2021-12-06 15:37:10|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|12520
1638805040000|2021-12-06 15:37:20|||||||||30
1638805070000|2021-12-06 15:37:50|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|19645
1638805080000|2021-12-06 15:38:00|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|14955
1638805090000|2021-12-06 15:38:10|||||||||6971
1638805110000|2021-12-06 15:38:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|932
1638805120000|2021-12-06 15:38:40|258.8||258.7||258.8||258.7||1990
1638805180000|2021-12-06 15:39:40|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|28794
1638805190000|2021-12-06 15:39:50|258.7|258.6|258.7|258.5|258.7|258.6|258.7|258.5|13949
1638805200000|2021-12-06 15:40:00|258.6||258.7||258.7||258.6||0
1638805220000|2021-12-06 15:40:20|258.6||258.6||258.6||258.6||0
1638805230000|2021-12-06 15:40:30|258.7||258.7||258.7||258.7||1161
1638805240000|2021-12-06 15:40:40||258.6||258.6||258.6||258.6|2300
1638805260000|2021-12-06 15:41:00|258.6|258.5|258.6|258.5|258.7|258.6|258.6|258.5|12828
1638805350000|2021-12-06 15:42:30|||||||||297
1638805410000|2021-12-06 15:43:30|||||||||901
1638805470000|2021-12-06 15:44:30|258.5|258.4|258.5|258.4|258.5|258.4|258.4|258.3|65154
1638805480000|2021-12-06 15:44:40|||||||||32021
1638805500000|2021-12-06 15:45:00|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|46715
1638805530000|2021-12-06 15:45:30|258.6||258.6||258.6||258.5||9185
1638805540000|2021-12-06 15:45:40||258.5||258.5||258.5||258.5|0
1638805550000|2021-12-06 15:45:50|258.5|258.4|258.6|258.4|258.6|258.4|258.5|258.4|4583
1638805560000|2021-12-06 15:46:00|258.5||258.5||258.5||258.5||4680
1638805580000|2021-12-06 15:46:20|258.6||258.6||258.6||258.6||4148
1638805590000|2021-12-06 15:46:30|258.5||258.5||258.5||258.5||0
1638805730000|2021-12-06 15:48:50|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|41119
1638805740000|2021-12-06 15:49:00|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|4095
1638805750000|2021-12-06 15:49:10|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|2501
1638805790000|2021-12-06 15:49:50|||||||||10
1638805810000|2021-12-06 15:50:10|||||||||4442
1638805830000|2021-12-06 15:50:30|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.6|5107
1638805890000|2021-12-06 15:51:30|258.7|258.6|258.5|258.4|258.7|258.6|258.5|258.4|106849
1638805900000|2021-12-06 15:51:40|258.6|258.3|258.6|258.4|258.6|258.5|258.6|258.3|0
1638805910000|2021-12-06 15:51:50|258.5||258.6||258.6||258.5||2500
1638805930000|2021-12-06 15:52:10|258.5|258.5|258.5|258.4|258.5|258.5|258.5|258.4|2409
1638805940000|2021-12-06 15:52:20|||||||||874
1638806030000|2021-12-06 15:53:50|||||||||68
1638806050000|2021-12-06 15:54:10|258.6|258.5|258.6|258.4|258.6|258.5|258.5|258.4|15468
1638806080000|2021-12-06 15:54:40|258.5||258.6||258.6||258.5||11862
1638806110000|2021-12-06 15:55:10||258.5||258.5||258.5||258.5|0
1638806120000|2021-12-06 15:55:20||258.4||258.4||258.4||258.4|4048
1638806130000|2021-12-06 15:55:30|258.5||258.5||258.5||258.5||0
1638806150000|2021-12-06 15:55:50|||||||||1581
1638806370000|2021-12-06 15:59:30|||||||||15184
1638806400000|2021-12-06 16:00:00|258.6||258.6||258.6||258.6||34835
1638806410000|2021-12-06 16:00:10|258.5||258.5||258.5||258.5||2200
1638806420000|2021-12-06 16:00:20|258.4|258.3|258.2|258.1|258.4|258.3|258.2|258.1|57278
1638806430000|2021-12-06 16:00:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|774
1638806460000|2021-12-06 16:01:00|||||||||3300
1638806480000|2021-12-06 16:01:20|||||||||32800
1638806520000|2021-12-06 16:02:00|||||||||1200
1638806560000|2021-12-06 16:02:40|||||||||4000
1638806590000|2021-12-06 16:03:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|29343
1638806610000|2021-12-06 16:03:30|||||||||3180
1638806660000|2021-12-06 16:04:20|258.1|258|258.1|258|258.1|258|258.1|258|20343
1638806680000|2021-12-06 16:04:40|||||||||1000
1638806720000|2021-12-06 16:05:20|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|28039
1638806730000|2021-12-06 16:05:30|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.2|11786
1638806780000|2021-12-06 16:06:20|||||||||869
1638806880000|2021-12-06 16:08:00|258.2|258.1|258.3|258.1|258.3|258.2|258.2|258.1|82351
1638806910000|2021-12-06 16:08:30||258.2||258.2||258.2||258.2|0
1638806940000|2021-12-06 16:09:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|26797
1638806950000|2021-12-06 16:09:10|258.3||258.2||258.3||258.2||7144
1638806990000|2021-12-06 16:09:50|||||||||437
1638807040000|2021-12-06 16:10:40|||||||||5151
1638807070000|2021-12-06 16:11:10|258.1|258|258.1|258|258.1|258|258.1|258|7548
1638807110000|2021-12-06 16:11:50|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|24505
1638807130000|2021-12-06 16:12:10|||||||||875
1638807140000|2021-12-06 16:12:20|||||||||100
1638807150000|2021-12-06 16:12:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|51376
1638807160000|2021-12-06 16:12:40|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|17269
1638807170000|2021-12-06 16:12:50|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|7003
1638807180000|2021-12-06 16:13:00|||||||||496
1638807200000|2021-12-06 16:13:20|||||||||200
1638807210000|2021-12-06 16:13:30|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|34742
1638807250000|2021-12-06 16:14:10|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|17629
1638807270000|2021-12-06 16:14:30|||||||||18
1638807280000|2021-12-06 16:14:40||258.4||258.3||258.4||258.3|2922
1638807290000|2021-12-06 16:14:50|258.4||258.4||258.4||258.4||0
1638807330000|2021-12-06 16:15:30|||||||||109
1638807400000|2021-12-06 16:16:40|||||||||414
1638807410000|2021-12-06 16:16:50|258.5||258.4||258.5||258.4||7435
1638807460000|2021-12-06 16:17:40|||||||||300
1638807540000|2021-12-06 16:19:00|258.3|258.2|258.3|258.2|258.4|258.3|258.3|258.2|70888
1638807560000|2021-12-06 16:19:20|258.4||258.3||258.4||258.3||24716
1638807570000|2021-12-06 16:19:30|258.4||258.4||258.4||258.4||3500
1638807580000|2021-12-06 16:19:40||258.3||258.3||258.3||258.3|0
1638807620000|2021-12-06 16:20:20|||||||||1076
1638807630000|2021-12-06 16:20:30|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.3|47710
1638807650000|2021-12-06 16:20:50|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|38228
1638807660000|2021-12-06 16:21:00|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|22582
1638807670000|2021-12-06 16:21:10|||||||||1744
1638807680000|2021-12-06 16:21:20|258.6||258.6||258.6||258.6||4514
1638807700000|2021-12-06 16:21:40|258.5|258.5|258.6|258.5|258.6|258.5|258.5|258.5|4692
1638807710000|2021-12-06 16:21:50|258.5|258.4|258.5|258.4|258.6|258.4|258.5|258.4|38289
1638807720000|2021-12-06 16:22:00|||||||||582
1638807750000|2021-12-06 16:22:30|||||||||3986
1638807760000|2021-12-06 16:22:40|258.6||258.6||258.6||258.6||5445
1638807770000|2021-12-06 16:22:50|258.5|258.5|258.6|258.4|258.6|258.5|258.5|258.4|12846
1638807780000|2021-12-06 16:23:00|258.5|258.5|258.6|258.4|258.6|258.5|258.5|258.4|10165
1638807790000|2021-12-06 16:23:10|258.5||258.5||258.5||258.5||0
1638807830000|2021-12-06 16:23:50|||||||||601
1638807840000|2021-12-06 16:24:00|258.6|258.5|258.6|258.4|258.6|258.5|258.5|258.4|15945
1638807850000|2021-12-06 16:24:10|258.5|258.5|258.5|258.4|258.5|258.5|258.5|258.4|3109
1638807890000|2021-12-06 16:24:50|||||||||2300
1638807910000|2021-12-06 16:25:10|||||||||1169
1638807940000|2021-12-06 16:25:40|||||||||2500
1638807980000|2021-12-06 16:26:20|||||||||5250
1638808000000|2021-12-06 16:26:40|||||||||4164
1638808010000|2021-12-06 16:26:50|||||||||3995
1638808030000|2021-12-06 16:27:10|258.6||258.5||258.6||258.5||38288
1638808040000|2021-12-06 16:27:20|||||||||1200
1638808050000|2021-12-06 16:27:30|||||||||482
1638808060000|2021-12-06 16:27:40|||||||||1201
1638808070000|2021-12-06 16:27:50|||||||||2625
1638808080000|2021-12-06 16:28:00||258.3||258.4||258.4||258.3|37476
1638808090000|2021-12-06 16:28:10|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|41759
1638808100000|2021-12-06 16:28:20|||||||||1317
1638808110000|2021-12-06 16:28:30|||||||||485
1638808120000|2021-12-06 16:28:40||258.3||258.4||258.4||258.3|42845
1638808130000|2021-12-06 16:28:50|||||||||677
1638808140000|2021-12-06 16:29:00|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|25892
1638808150000|2021-12-06 16:29:10|||||||||489
1638808170000|2021-12-06 16:29:30||258.3||258.3||258.4||258.3|18832
1638808180000|2021-12-06 16:29:40||258.4||258.3||258.4||258.3|0
1638808190000|2021-12-06 16:29:50|258.4|258.4|258.4|258.2|258.4|258.4|258.4|258.2|2680
1638864000000|2021-12-07 08:00:00|259.5|259.4|259.7|259.6|259.8|259.6|259.4|259.1|106579
1638864010000|2021-12-07 08:00:10|259.6|259.5|259.4|259.1|259.6|259.5|259.4|259|6431
1638864020000|2021-12-07 08:00:20|259.5|259|259.4|259.1|259.5|259.1|259.2|259|19947
1638864030000|2021-12-07 08:00:30|259.6|259.2|259.5|259.4|259.7|259.4|259.5|259.2|4850
1638864050000|2021-12-07 08:00:50|259.6||259.7||259.7||259.6||74
1638864060000|2021-12-07 08:01:00|259.8|259.5|259.7|259.5|259.8|259.6|259.7|259.4|1730
1638864070000|2021-12-07 08:01:10||259.6||259.6||259.6||259.3|0
1638864080000|2021-12-07 08:01:20|259.8||259.7||259.8||259.7||2732
1638864090000|2021-12-07 08:01:30|259.8||259.7||259.8||259.7||1234
1638864100000|2021-12-07 08:01:40|259.8||259.7||259.8||259.7||1234
1638864110000|2021-12-07 08:01:50|259.6|259.5|259.6|259.4|259.7|259.6|259.6|259.3|7133
1638864120000|2021-12-07 08:02:00|259.7|259.3|259.6|259.3|259.7|259.3|259.4|259.3|0
1638864130000|2021-12-07 08:02:10||259.4||259.5||259.5||259.4|0
1638864140000|2021-12-07 08:02:20||259.4||259.4||259.4||259.4|200
1638864150000|2021-12-07 08:02:30|259.5|259.3|259.6|259.4|259.6|259.4|259.5|259.3|1000
1638864160000|2021-12-07 08:02:40|259.5|259.3|259.6|259.3|259.6|259.4|259.5|259.3|2500
1638864170000|2021-12-07 08:02:50|259.7|259.4|259.7|259.4|259.7|259.4|259.7|259.4|0
1638864180000|2021-12-07 08:03:00|259.6|259.3|259.6|259.3|259.6|259.3|259.6|259.3|0
1638864190000|2021-12-07 08:03:10||259.4||259.3||259.4||259.3|0
1638864200000|2021-12-07 08:03:20|259.7|259.4|259.7|259.4|259.7|259.4|259.7|259.4|0
1638864210000|2021-12-07 08:03:30|259.8|259.5|259.7|259.6|259.8|259.6|259.7|259.5|8153
1638864220000|2021-12-07 08:03:40|259.8||259.7||259.8||259.7||6227
1638864240000|2021-12-07 08:04:00|259.8||259.7||259.8||259.7||2930
1638864250000|2021-12-07 08:04:10|259.8||259.7||259.8||259.7||2546
1638864270000|2021-12-07 08:04:30|259.6|259.5|259.7|259.4|259.7|259.6|259.6|259.4|20943
1638864280000|2021-12-07 08:04:40|259.6||259.6||259.6||259.6||0
1638864290000|2021-12-07 08:04:50|259.7||259.7||259.7||259.7||0
1638864300000|2021-12-07 08:05:00|259.6||259.6||259.6||259.6||0
1638864320000|2021-12-07 08:05:20|259.7|259.5|259.7|259.6|259.8|259.6|259.7|259.5|7000
1638864340000|2021-12-07 08:05:40|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.7|7270
1638864350000|2021-12-07 08:05:50|259.9||259.8||259.9||259.8||11876
1638864360000|2021-12-07 08:06:00|259.9||259.8||259.9||259.8||1345
1638864380000|2021-12-07 08:06:20|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|11362
1638864410000|2021-12-07 08:06:50|259.6|259.4|259.5|259.3|259.6|259.4|259.5|259.3|27561
1638864420000|2021-12-07 08:07:00|259.4|259.2|259.3|259.2|259.4|259.2|259.3|259.2|3402
1638864430000|2021-12-07 08:07:10||259.1||259.1||259.1||259.1|531
1638864440000|2021-12-07 08:07:20|259.2|259|259|258.8|259.2|259|259|258.8|2307
1638864450000|2021-12-07 08:07:30|258.9|258.9|259.1|258.9|259.1|258.9|258.9|258.9|0
1638864460000|2021-12-07 08:07:40|259|258.8|259|258.8|259|258.8|259|258.8|0
1638864470000|2021-12-07 08:07:50||258.9||258.8||258.9||258.8|1900
1638864490000|2021-12-07 08:08:10|258.9||258.9||258.9||258.9||0
1638864500000|2021-12-07 08:08:20|259|258.9|259|258.9|259|258.9|259|258.9|920
1638864510000|2021-12-07 08:08:30|258.9|258.8|258.9|258.8|258.9|258.9|258.9|258.8|2578
1638864520000|2021-12-07 08:08:40|258.8|258.7|258.8|258.6|258.8|258.7|258.8|258.5|9529
1638864530000|2021-12-07 08:08:50||258.7||258.7||258.7||258.7|0
1638864540000|2021-12-07 08:09:00|258.9|258.8|259|258.8|259|258.8|258.9|258.8|2017
1638864550000|2021-12-07 08:09:10|258.9|258.7|258.9|258.8|258.9|258.8|258.9|258.7|5181
1638864570000|2021-12-07 08:09:30|259||258.9||259||258.9||6591
1638864580000|2021-12-07 08:09:40|258.8|258.7|258.7|258.5|258.9|258.7|258.7|258.5|28884
1638864610000|2021-12-07 08:10:10|258.6|258.4|258.4|258.2|258.6|258.4|258.3|258.2|36026
1638864620000|2021-12-07 08:10:20|258.5|258.3|258|257.8|258.5|258.3|258|257.8|27344
1638864630000|2021-12-07 08:10:30||257.9||257.8||257.9||257.8|2899
1638864640000|2021-12-07 08:10:40|258.1|257.9|258.1|257.9|258.1|258|258|257.9|41296
1638864650000|2021-12-07 08:10:50|258.2|258|258.2|258|258.2|258|258.1|258|12899
1638864660000|2021-12-07 08:11:00|258.3|258.1|258.5|258.2|258.5|258.2|258.3|258.1|2436
1638864670000|2021-12-07 08:11:10|258.4||258.5||258.5||258.4||0
1638864690000|2021-12-07 08:11:30|258.6|258.3|258.7|258.6|258.7|258.6|258.6|258.3|3771
1638864700000|2021-12-07 08:11:40|258.8|258.7|258.8|258.6|258.8|258.7|258.8|258.6|1630
1638864720000|2021-12-07 08:12:00|258.9|258.7|258.9|258.8|259|258.8|258.9|258.7|32456
1638864740000|2021-12-07 08:12:20|259|258.9|259|258.9|259|258.9|259|258.8|740
1638864770000|2021-12-07 08:12:50|259.1|259|259.4|259.2|259.4|259.2|259.1|259|3580
1638864780000|2021-12-07 08:13:00|259.3|259.3|259.4|259.3|259.4|259.3|259.3|259.2|4434
1638864790000|2021-12-07 08:13:10||259.2||259.2||259.2||259.2|53
1638864800000|2021-12-07 08:13:20||259.3||259.3||259.3||259.2|1835
1638864810000|2021-12-07 08:13:30|259.3|259.2|259.3|259.1|259.4|259.3|259.2|259|16496
1638864820000|2021-12-07 08:13:40|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.1|3500
1638864830000|2021-12-07 08:13:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|0
1638864840000|2021-12-07 08:14:00|259.6||259.6||259.7||259.6||3537
1638864850000|2021-12-07 08:14:10|259.7|259.5|259.7|259.6|259.7|259.6|259.7|259.5|635
1638864860000|2021-12-07 08:14:20|259.8||259.8||259.8||259.8||0
1638864870000|2021-12-07 08:14:30|259.7|259.7|259.8|259.7|259.9|259.7|259.7|259.7|6328
1638864880000|2021-12-07 08:14:40|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|8265
1638864900000|2021-12-07 08:15:00||259.7||259.7||259.7||259.7|0
1638864910000|2021-12-07 08:15:10|259.9||259.8||259.9||259.8||20843
1638864930000|2021-12-07 08:15:30|259.7|259.6|259.5|259.4|259.7|259.6|259.5|259.4|20818
1638864940000|2021-12-07 08:15:40|259.6|259.5|259.6|259.4|259.7|259.5|259.6|259.4|8974
1638864970000|2021-12-07 08:16:10|259.7|259.5|259.7|259.6|259.7|259.6|259.7|259.5|880
1638864980000|2021-12-07 08:16:20|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|2991
1638864990000|2021-12-07 08:16:30|259.5|259.4|259.6|259.4|259.6|259.5|259.4|259.3|16710
1638865030000|2021-12-07 08:17:10|259.5||259.5||259.5||259.5||0
1638865050000|2021-12-07 08:17:30|259.4|259.3|259.1|259|259.4|259.3|259.1|259|14726
1638865070000|2021-12-07 08:17:50|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259.1|7321
1638865080000|2021-12-07 08:18:00|259.2|259|259.1|259|259.2|259|259.1|259|4735
1638865090000|2021-12-07 08:18:10|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|0
1638865100000|2021-12-07 08:18:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.1|0
1638865110000|2021-12-07 08:18:30|259.2|259.1|259.2|259|259.3|259.1|259.2|259|3930
1638865120000|2021-12-07 08:18:40|259.3|259.1|259.3|259.1|259.3|259.1|259.3|259.1|0
1638865140000|2021-12-07 08:19:00||259.2||259.2||259.2||259.1|0
1638865150000|2021-12-07 08:19:10||259.1||259.1||259.2||259.1|1667
1638865170000|2021-12-07 08:19:30||259.2||259.2||259.2||259.2|0
1638865180000|2021-12-07 08:19:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|17922
1638865200000|2021-12-07 08:20:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|10078
1638865210000|2021-12-07 08:20:10|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|5000
1638865220000|2021-12-07 08:20:20|259.7||259.7||259.7||259.6||0
1638865230000|2021-12-07 08:20:30|259.8|259.6|259.7|259.6|259.8|259.6|259.7|259.6|0
1638865240000|2021-12-07 08:20:40||259.5||259.5||259.5||259.5|3439
1638865270000|2021-12-07 08:21:10||259.6||259.5||259.6||259.5|2534
1638865300000|2021-12-07 08:21:40|259.6|259.6|259.7|259.5|259.7|259.6|259.6|259.5|5514
1638865340000|2021-12-07 08:22:20|259.6|259.6|259.5|259.3|259.6|259.6|259.4|259.3|23222
1638865380000|2021-12-07 08:23:00|259.4|259.2|259.4|259.2|259.4|259.3|259.4|259.2|6391
1638865390000|2021-12-07 08:23:10|259.3||259.3||259.4||259.3||0
1638865400000|2021-12-07 08:23:20|259.4||259.3||259.4||259.3||0
1638865410000|2021-12-07 08:23:30|259.4||259.4||259.4||259.4||0
1638865430000|2021-12-07 08:23:50|259.5|259.3|259.5|259.3|259.5|259.4|259.5|259.3|2500
1638865440000|2021-12-07 08:24:00||259.4||259.4||259.4||259.3|0
1638865450000|2021-12-07 08:24:10|259.6||259.5||259.6||259.5||0
1638865470000|2021-12-07 08:24:30|259.6||259.5||259.6||259.5||0
1638865480000|2021-12-07 08:24:40|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|9488
1638865510000|2021-12-07 08:25:10||259.3||259.4||259.4||259.3|1029
1638865530000|2021-12-07 08:25:30|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|3279
1638865560000|2021-12-07 08:26:00|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|24597
1638865590000|2021-12-07 08:26:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|0
1638865610000|2021-12-07 08:26:50|||||||||800
1638865630000|2021-12-07 08:27:10|||||||||2679
1638865640000|2021-12-07 08:27:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|1242
1638865650000|2021-12-07 08:27:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.6|6416
1638865660000|2021-12-07 08:27:40|||||||||2624
1638865680000|2021-12-07 08:28:00|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|16802
1638865690000|2021-12-07 08:28:10|259.7||259.7||259.7||259.6||0
1638865700000|2021-12-07 08:28:20||259.6||259.5||259.6||259.5|420
1638865710000|2021-12-07 08:28:30||259.6||259.5||259.6||259.5|0
1638865720000|2021-12-07 08:28:40|259.6||259.7||259.7||259.6||0
1638865730000|2021-12-07 08:28:50|259.6||259.6||259.6||259.6||0
1638865740000|2021-12-07 08:29:00|||||||||1156
1638865750000|2021-12-07 08:29:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|2517
1638865800000|2021-12-07 08:30:00|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|270
1638865810000|2021-12-07 08:30:10|259.7||259.7||259.7||259.7||0
1638865820000|2021-12-07 08:30:20|259.6||259.6||259.6||259.6||0
1638865840000|2021-12-07 08:30:40|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|7808
1638865860000|2021-12-07 08:31:00|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|1541
1638865870000|2021-12-07 08:31:10|259.6||259.7||259.7||259.6||0
1638865880000|2021-12-07 08:31:20||259.6||259.6||259.6||259.6|0
1638865900000|2021-12-07 08:31:40|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.7|3622
1638865910000|2021-12-07 08:31:50|||||||||250
1638865920000|2021-12-07 08:32:00|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|7053
1638865950000|2021-12-07 08:32:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|631
1638865990000|2021-12-07 08:33:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|10175
1638866010000|2021-12-07 08:33:30|259.9||259.8||259.9||259.8||5668
1638866020000|2021-12-07 08:33:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|13871
1638866040000|2021-12-07 08:34:00|260|259.9|260|259.9|260|259.9|260|259.9|1540
1638866070000|2021-12-07 08:34:30|||||||||2610
1638866110000|2021-12-07 08:35:10|||||||||1900
1638866120000|2021-12-07 08:35:20|260.1|260|260.3|260.2|260.3|260.2|260.1|260|18687
1638866130000|2021-12-07 08:35:30|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|34756
1638866140000|2021-12-07 08:35:40|260.3||260.3||260.3||260.2||0
1638866150000|2021-12-07 08:35:50|260.2||260.2||260.3||260.2||0
1638866160000|2021-12-07 08:36:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|0
1638866180000|2021-12-07 08:36:20|260.4||260.3||260.4||260.3||5312
1638866190000|2021-12-07 08:36:30|||||||||3153
1638866220000|2021-12-07 08:37:00|260.4||260.3||260.4||260.3||2599
1638866230000|2021-12-07 08:37:10|260.4||260.4||260.4||260.4||2584
1638866240000|2021-12-07 08:37:20|260.3||260.3||260.3||260.3||0
1638866260000|2021-12-07 08:37:40|||||||||2662
1638866280000|2021-12-07 08:38:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3801
1638866310000|2021-12-07 08:38:30|||||||||3647
1638866320000|2021-12-07 08:38:40|||||||||1568
1638866340000|2021-12-07 08:39:00|260.5||260.5||260.5||260.5||2505
1638866350000|2021-12-07 08:39:10|260.4||260.4||260.4||260.4||2568
1638866380000|2021-12-07 08:39:40|260.3|260.2|260.5|260.3|260.5|260.3|260.3|260.2|22359
1638866400000|2021-12-07 08:40:00|260.4||260.4||260.4||260.4||0
1638866430000|2021-12-07 08:40:30|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|34687
1638866440000|2021-12-07 08:40:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|384
1638866460000|2021-12-07 08:41:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|10886
1638866560000|2021-12-07 08:42:40|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|56907
1638866580000|2021-12-07 08:43:00|260.7|260.4|260.6|260.5|260.7|260.5|260.5|260.4|28604
1638866590000|2021-12-07 08:43:10|260.7||260.7||260.7||260.7||0
1638866610000|2021-12-07 08:43:30|260.6|260.4|260.6|260.4|260.6|260.5|260.5|260.4|14621
1638866620000|2021-12-07 08:43:40|260.5|260.3|260.4|260.3|260.5|260.4|260.4|260.3|11805
1638866650000|2021-12-07 08:44:10|||||||||2754
1638866680000|2021-12-07 08:44:40|||||||||2755
1638866690000|2021-12-07 08:44:50|||||||||800
1638866720000|2021-12-07 08:45:20|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|23712
1638866730000|2021-12-07 08:45:30|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|117393
1638866760000|2021-12-07 08:46:00|||||||||1151
1638866790000|2021-12-07 08:46:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|8109
1638866840000|2021-12-07 08:47:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8739
1638866890000|2021-12-07 08:48:10|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|18193
1638866900000|2021-12-07 08:48:20|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|4195
1638866950000|2021-12-07 08:49:10|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|10200
1638866970000|2021-12-07 08:49:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2988
1638866980000|2021-12-07 08:49:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|18309
1638866990000|2021-12-07 08:49:50|260.6|260.5|260.6|260.4|260.7|260.6|260.5|260.4|23821
1638867000000|2021-12-07 08:50:00|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|2940
1638867030000|2021-12-07 08:50:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|14406
1638867040000|2021-12-07 08:50:40|||||||||5238
1638867060000|2021-12-07 08:51:00|||||||||245
1638867070000|2021-12-07 08:51:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9501
1638867100000|2021-12-07 08:51:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2612
1638867130000|2021-12-07 08:52:10|261||260.9||261||260.9||0
1638867140000|2021-12-07 08:52:20|261|260.9|261|260.9|261|260.9|261|260.9|7454
1638867200000|2021-12-07 08:53:20|261.1|261|261.2|261.1|261.2|261.1|261.1|261|30203
1638867240000|2021-12-07 08:54:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|4429
1638867250000|2021-12-07 08:54:10|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|54749
1638867290000|2021-12-07 08:54:50|||||||||3781
1638867300000|2021-12-07 08:55:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7187
1638867320000|2021-12-07 08:55:20|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|3582
1638867330000|2021-12-07 08:55:30|261.8||261.8||261.8||261.8||0
1638867360000|2021-12-07 08:56:00|261.7||261.7||261.8||261.7||0
1638867370000|2021-12-07 08:56:10|||||||||3132
1638867380000|2021-12-07 08:56:20|261.8||261.7||261.8||261.7||3425
1638867410000|2021-12-07 08:56:50|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|18052
1638867440000|2021-12-07 08:57:20|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|3759
1638867460000|2021-12-07 08:57:40||261.4||261.5||261.5||261.4|3940
1638867510000|2021-12-07 08:58:30|||||||||2596
1638867530000|2021-12-07 08:58:50|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|10841
1638867540000|2021-12-07 08:59:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|13760
1638867580000|2021-12-07 08:59:40|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|1488
1638867600000|2021-12-07 09:00:00|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.6|11400
1638867610000|2021-12-07 09:00:10|||||||||5000
1638867620000|2021-12-07 09:00:20||261.5||261.6||261.6||261.5|2579
1638867640000|2021-12-07 09:00:40|||||||||4215
1638867650000|2021-12-07 09:00:50|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|10870
1638867670000|2021-12-07 09:01:10|||||||||2746
1638867690000|2021-12-07 09:01:30|262||262||262||262||0
1638867700000|2021-12-07 09:01:40||261.9||261.9||261.9||261.9|3187
1638867730000|2021-12-07 09:02:10|||||||||2604
1638867740000|2021-12-07 09:02:20|||||||||750
1638867760000|2021-12-07 09:02:40|||||||||2667
1638867790000|2021-12-07 09:03:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|22812
1638867840000|2021-12-07 09:04:00|262|261.9|262|261.9|262|261.9|262|261.9|10003
1638867870000|2021-12-07 09:04:30|262.1|262|262.1|262|262.1|262|262.1|262|792
1638867890000|2021-12-07 09:04:50|262|261.9|262.1|262|262.1|262|262|261.9|13298
1638867920000|2021-12-07 09:05:20|262|261.9|262|261.9|262|261.9|262|261.9|3255
1638867930000|2021-12-07 09:05:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|7425
1638867990000|2021-12-07 09:06:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|8868
1638868000000|2021-12-07 09:06:40|262.1|262|262|261.9|262.1|262|262|261.9|12385
1638868010000|2021-12-07 09:06:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|4540
1638868030000|2021-12-07 09:07:10|||||||||1800
1638868040000|2021-12-07 09:07:20|262|261.9|261.9|261.8|262|261.9|261.9|261.8|15899
1638868070000|2021-12-07 09:07:50|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|29488
1638868080000|2021-12-07 09:08:00|261.8||261.7||261.8||261.7||8435
1638868170000|2021-12-07 09:09:30|||||||||2535
1638868210000|2021-12-07 09:10:10|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|24306
1638868260000|2021-12-07 09:11:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|12556
1638868270000|2021-12-07 09:11:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|16408
1638868290000|2021-12-07 09:11:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|10639
1638868370000|2021-12-07 09:12:50||261.7||261.8||261.8||261.7|20604
1638868380000|2021-12-07 09:13:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|7986
1638868390000|2021-12-07 09:13:10|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|0
1638868400000|2021-12-07 09:13:20||261.8||261.8||261.8||261.7|2500
1638868410000|2021-12-07 09:13:30|262|261.7|261.9|261.7|262|261.9|261.9|261.7|40147
1638868420000|2021-12-07 09:13:40|261.8||261.8||261.8||261.8||0
1638868480000|2021-12-07 09:14:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|15954
1638868490000|2021-12-07 09:14:50|262||262||262||262||1763
1638868510000|2021-12-07 09:15:10||261.9||261.9||261.9||261.9|0
1638868520000|2021-12-07 09:15:20|||||||||1500
1638868540000|2021-12-07 09:15:40|262.1|262|262.1|262|262.1|262|262.1|262|10647
1638868570000|2021-12-07 09:16:10|||||||||4000
1638868590000|2021-12-07 09:16:30|||||||||2711
1638868630000|2021-12-07 09:17:10||261.9||262||262||261.9|10017
1638868710000|2021-12-07 09:18:30|262|261.9|262.1|262|262.1|262|262|261.9|10000
1638868750000|2021-12-07 09:19:10|||||||||709
1638868770000|2021-12-07 09:19:30|262.2||262.1||262.2||262.1||45302
1638868780000|2021-12-07 09:19:40|||||||||112
1638868790000|2021-12-07 09:19:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|6940
1638868870000|2021-12-07 09:21:10|||||||||2737
1638868890000|2021-12-07 09:21:30|262.2|262.1|262.2|262.1|262.3|262.1|262.1|262|54063
1638868900000|2021-12-07 09:21:40|262.3||262.3||262.3||262.3||4159
1638868920000|2021-12-07 09:22:00|262.2|262|262|261.9|262.2|262|262|261.9|17344
1638868950000|2021-12-07 09:22:30|261.9|261.8|261.6|261.5|261.9|261.8|261.6|261.5|12275
1638868960000|2021-12-07 09:22:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|763
1638868970000|2021-12-07 09:22:50|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|9080
1638868980000|2021-12-07 09:23:00|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|3530
1638868990000|2021-12-07 09:23:10||261.6||261.6||261.6||261.6|0
1638869030000|2021-12-07 09:23:50|261.8||261.7||261.8||261.7||0
1638869070000|2021-12-07 09:24:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3939
1638869100000|2021-12-07 09:25:00||261.4||261.5||261.5||261.4|0
1638869120000|2021-12-07 09:25:20|261.7||261.7||261.7||261.7||0
1638869130000|2021-12-07 09:25:30|261.6|261.6|261.6|261.5|261.6|261.6|261.6|261.5|0
1638869140000|2021-12-07 09:25:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|196
1638869150000|2021-12-07 09:25:50|||||||||18
1638869180000|2021-12-07 09:26:20|||||||||2679
1638869240000|2021-12-07 09:27:20|||||||||2706
1638869250000|2021-12-07 09:27:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|7203
1638869260000|2021-12-07 09:27:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|3123
1638869300000|2021-12-07 09:28:20|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|10961
1638869310000|2021-12-07 09:28:30|261.8||261.9||261.9||261.8||500
1638869320000|2021-12-07 09:28:40|261.8||261.8||261.8||261.8||0
1638869360000|2021-12-07 09:29:20|||||||||1761
1638869370000|2021-12-07 09:29:30|||||||||100
1638869380000|2021-12-07 09:29:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|554
1638869430000|2021-12-07 09:30:30|262|261.9|262|261.9|262|261.9|262|261.8|6615
1638869440000|2021-12-07 09:30:40|262.1|262|262.1|262|262.1|262|262.1|262|634
1638869450000|2021-12-07 09:30:50|262.2||262.2||262.2||262.2||0
1638869460000|2021-12-07 09:31:00|262.1||262.1||262.1||262.1||0
1638869490000|2021-12-07 09:31:30|262.2||262.1||262.2||262.1||4083
1638869530000|2021-12-07 09:32:10|262|261.9|262.2|262.1|262.2|262.1|262|261.9|21570
1638869550000|2021-12-07 09:32:30|262.1|262|262.1|262|262.1|262|262.1|261.9|5585
1638869560000|2021-12-07 09:32:40||261.9||262||262||261.9|0
1638869630000|2021-12-07 09:33:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6639
1638869720000|2021-12-07 09:35:20|262.1|262|262.2|262.1|262.2|262.1|262.1|262|26665
1638869730000|2021-12-07 09:35:30|||||||||816
1638869740000|2021-12-07 09:35:40||262||262||262||262|17500
1638869750000|2021-12-07 09:35:50||262.1||262.1||262.1||262.1|0
1638869790000|2021-12-07 09:36:30|||||||||757
1638869820000|2021-12-07 09:37:00|262.3|262|262.3|262.2|262.3|262.2|262.3|262|17214
1638869830000|2021-12-07 09:37:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|358
1638869840000|2021-12-07 09:37:20|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|2840
1638869870000|2021-12-07 09:37:50|262.2|262|262.1|262|262.2|262|262.1|262|14649
1638869880000|2021-12-07 09:38:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|16026
1638869930000|2021-12-07 09:38:50|262.1|262|262.2|262.1|262.2|262.1|262.1|262|8324
1638869940000|2021-12-07 09:39:00|262.1|262|262.2|262|262.2|262|262.1|262|0
1638869950000|2021-12-07 09:39:10|262.1||262.1||262.1||262.1||0
1638869990000|2021-12-07 09:39:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5015
1638870000000|2021-12-07 09:40:00|262.1|262|262|261.8|262.2|262.1|261.8|261.7|94748
1638870010000|2021-12-07 09:40:10|261.9|261.9|261.9|261.8|261.9|261.9|261.9|261.8|12374
1638870020000|2021-12-07 09:40:20|261.8|261.7|262|261.9|262|261.9|261.8|261.7|16530
1638870030000|2021-12-07 09:40:30||261.8||261.9||261.9||261.8|500
1638870090000|2021-12-07 09:41:30|262.1|262|262.1|262|262.1|262|262.1|262|34785
1638870110000|2021-12-07 09:41:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1528
1638870120000|2021-12-07 09:42:00|||||||||5000
1638870140000|2021-12-07 09:42:20|262.3||262.3||262.3||262.3||2522
1638870170000|2021-12-07 09:42:50||262.2||262.2||262.2||262.2|893
1638870200000|2021-12-07 09:43:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|7130
1638870210000|2021-12-07 09:43:30|262.1|262|262.1|262|262.1|262|262.1|262|9600
1638870220000|2021-12-07 09:43:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|0
1638870240000|2021-12-07 09:44:00|||||||||4000
1638870260000|2021-12-07 09:44:20|262.1|262|262.2|262|262.2|262|262.1|262|690
1638870290000|2021-12-07 09:44:50|262.1||262.1||262.2||262.1||0
1638870300000|2021-12-07 09:45:00|262|261.9|262|261.9|262|261.9|262|261.9|6378
1638870320000|2021-12-07 09:45:20|262.1||262.1||262.1||262.1||0
1638870330000|2021-12-07 09:45:30||262||262||262||262|0
1638870350000|2021-12-07 09:45:50|262.2||262.2||262.2||262.2||0
1638870390000|2021-12-07 09:46:30||262.1||262.1||262.1||262.1|0
1638870410000|2021-12-07 09:46:50|||||||||2581
1638870470000|2021-12-07 09:47:50|||||||||1638
1638870490000|2021-12-07 09:48:10|||||||||2679
1638870510000|2021-12-07 09:48:30|262.3||262.3||262.3||262.3||10385
1638870560000|2021-12-07 09:49:20||262.2||262.2||262.2||262.2|2741
1638870570000|2021-12-07 09:49:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|7680
1638870590000|2021-12-07 09:49:50|262.3||262.3||262.3||262.3||2994
1638870600000|2021-12-07 09:50:00|262.2||262.2||262.2||262.2||0
1638870610000|2021-12-07 09:50:10||262||262.1||262.1||262|11942
1638870630000|2021-12-07 09:50:30|262.1|262|262.1|262|262.1|262|262.1|262|32250
1638870640000|2021-12-07 09:50:40|262.2|262.1|262.2|262|262.2|262.1|262.2|262|626
1638870650000|2021-12-07 09:50:50||262.1||262.1||262.1||262|0
1638870710000|2021-12-07 09:51:50|262.3||262.3||262.3||262.3||4234
1638870720000|2021-12-07 09:52:00||262.2||262.2||262.2||262.2|501
1638870740000|2021-12-07 09:52:20|||||||||2751
1638870800000|2021-12-07 09:53:20|262.2|262.1|262.1|262|262.2|262.1|262.1|262|13259
1638870860000|2021-12-07 09:54:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|15786
1638870870000|2021-12-07 09:54:30|||||||||3020
1638870900000|2021-12-07 09:55:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|644
1638870930000|2021-12-07 09:55:30|262.4||262.4||262.4||262.4||16884
1638870990000|2021-12-07 09:56:30|262.3||262.3||262.3||262.3||0
1638871010000|2021-12-07 09:56:50|||||||||2575
1638871020000|2021-12-07 09:57:00|262.4||262.4||262.4||262.4||1525
1638871070000|2021-12-07 09:57:50|262.3||262.3||262.3||262.3||0
1638871090000|2021-12-07 09:58:10||262.1||262.2||262.2||262.1|21454
1638871100000|2021-12-07 09:58:20|262.4||262.4||262.4||262.4||6615
1638871190000|2021-12-07 09:59:50||262.3||262.3||262.3||262.3|0
1638871270000|2021-12-07 10:01:10|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|25571
1638871280000|2021-12-07 10:01:20|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|23100
1638871370000|2021-12-07 10:02:50|||||||||6144
1638871410000|2021-12-07 10:03:30|||||||||2681
1638871420000|2021-12-07 10:03:40|||||||||2200
1638871450000|2021-12-07 10:04:10|||||||||3500
1638871460000|2021-12-07 10:04:20|262.5||262.4||262.5||262.4||53398
1638871490000|2021-12-07 10:04:50|262.5||262.4||262.5||262.4||2524
1638871500000|2021-12-07 10:05:00|||||||||10807
1638871570000|2021-12-07 10:06:10|||||||||2747
1638871600000|2021-12-07 10:06:40|||||||||13023
1638871640000|2021-12-07 10:07:20|262.5||262.4||262.5||262.4||13981
1638871710000|2021-12-07 10:08:30|||||||||1321
1638871750000|2021-12-07 10:09:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|19396
1638871770000|2021-12-07 10:09:30|||||||||5648
1638871780000|2021-12-07 10:09:40|262.6||262.5||262.6||262.5||26800
1638871800000|2021-12-07 10:10:00|262.4|262.3|262.5|262.3|262.5|262.3|262.3|262.2|103144
1638871910000|2021-12-07 10:11:50|262.6|262.4|262.5|262.4|262.6|262.4|262.5|262.4|40881
1638871920000|2021-12-07 10:12:00|262.6||262.5||262.6||262.5||9804
1638871930000|2021-12-07 10:12:10|262.6||262.5||262.6||262.5||6337
1638871940000|2021-12-07 10:12:20|262.6||262.5||262.6||262.5||8026
1638871960000|2021-12-07 10:12:40|262.6||262.5||262.6||262.5||1454
1638871970000|2021-12-07 10:12:50|||||||||612
1638871980000|2021-12-07 10:13:00|262.6|262.5|262.9|262.8|263|262.9|262.6|262.5|102620
1638871990000|2021-12-07 10:13:10|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|14800
1638872020000|2021-12-07 10:13:40|||||||||2559
1638872030000|2021-12-07 10:13:50|263||263||263||263||0
1638872040000|2021-12-07 10:14:00|262.9||262.9||262.9||262.9||12000
1638872060000|2021-12-07 10:14:20|263|262.9|263|262.9|263|262.9|263|262.9|5256
1638872070000|2021-12-07 10:14:30|||||||||1
1638872110000|2021-12-07 10:15:10|262.9|262.8|262.9|262.7|263|262.8|262.9|262.7|10662
1638872140000|2021-12-07 10:15:40|262.8|262.6|262.7|262.6|262.8|262.7|262.7|262.6|8026
1638872170000|2021-12-07 10:16:10||262.5||262.6||262.6||262.5|4007
1638872180000|2021-12-07 10:16:20||262.5||262.5||262.5||262.5|1636
1638872220000|2021-12-07 10:17:00|||||||||100
1638872250000|2021-12-07 10:17:30|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|1800
1638872280000|2021-12-07 10:18:00||262.7||262.7||262.7||262.7|0
1638872350000|2021-12-07 10:19:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|13601
1638872360000|2021-12-07 10:19:20|||||||||5000
1638872380000|2021-12-07 10:19:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|15866
1638872390000|2021-12-07 10:19:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|120
1638872480000|2021-12-07 10:21:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|16904
1638872490000|2021-12-07 10:21:30|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|17437
1638872600000|2021-12-07 10:23:20|262.4|262.2|262.4|262.3|262.4|262.3|262.3|262.2|13921
1638872630000|2021-12-07 10:23:50|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|6440
1638872660000|2021-12-07 10:24:20||262.4||262.4||262.4||262.4|0
1638872670000|2021-12-07 10:24:30|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.3|37373
1638872700000|2021-12-07 10:25:00|262.4|262.3|262.4|262.3|262.5|262.4|262.3|262.2|13293
1638872900000|2021-12-07 10:28:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|16609
1638872910000|2021-12-07 10:28:30|262.4|262.3|262.3|262.2|262.4|262.3|262.2|262.1|28773
1638872920000|2021-12-07 10:28:40||262.1||262.1||262.1||262.1|0
1638872930000|2021-12-07 10:28:50|262.2||262.2||262.2||262.2||0
1638873000000|2021-12-07 10:30:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|13052
1638873010000|2021-12-07 10:30:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|8156
1638873030000|2021-12-07 10:30:30|262.1|262|262.1|262|262.1|262|262.1|262|1976
1638873060000|2021-12-07 10:31:00|262.2||262.2||262.2||262.2||5861
1638873110000|2021-12-07 10:31:50||262.1||262.1||262.1||262.1|0
1638873190000|2021-12-07 10:33:10|262.1|262|262.1|262|262.1|262|262.1|261.9|8281
1638873200000|2021-12-07 10:33:20|262|261.9|262|261.9|262|261.9|262|261.9|488
1638873210000|2021-12-07 10:33:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|8699
1638873220000|2021-12-07 10:33:40|||||||||5000
1638873230000|2021-12-07 10:33:50|262.1|262|262.1|262|262.1|262|262.1|262|2854
1638873240000|2021-12-07 10:34:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3172
1638873350000|2021-12-07 10:35:50|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|14319
1638873370000|2021-12-07 10:36:10|262.3||262.2||262.3||262.2||4026
1638873390000|2021-12-07 10:36:30|||||||||777
1638873410000|2021-12-07 10:36:50|262.3||262.2||262.3||262.2||7027
1638873420000|2021-12-07 10:37:00|262.1|262|262.1|262|262.1|262|262.1|262|22906
1638873510000|2021-12-07 10:38:30|262|261.9|262.1|261.9|262.1|261.9|262|261.9|11673
1638873520000|2021-12-07 10:38:40||262||262||262||262|0
1638873550000|2021-12-07 10:39:10|262.2|262.1|262.2|262|262.2|262.1|262.1|262|11918
1638873560000|2021-12-07 10:39:20|262.1||262.1||262.1||262.1||0
1638873580000|2021-12-07 10:39:40|262.2|262.1|262.1|262|262.2|262.1|262.1|262|6575
1638873590000|2021-12-07 10:39:50|262|261.9|262.1|262|262.1|262|262|261.9|17190
1638873600000|2021-12-07 10:40:00||261.9||261.9||262||261.9|179
1638873630000|2021-12-07 10:40:30|262||262||262||262||5304
1638873640000|2021-12-07 10:40:40|262.1|262|262.1|262|262.1|262|262.1|262|1527
1638873740000|2021-12-07 10:42:20|||||||||367
1638873760000|2021-12-07 10:42:40|262|261.9|262|261.9|262|261.9|262|261.8|12969
1638873790000|2021-12-07 10:43:10|262.1|262|262.1|261.9|262.1|262|262.1|261.9|2700
1638873800000|2021-12-07 10:43:20||262||262||262||262|0
1638874010000|2021-12-07 10:46:50|||||||||552
1638874040000|2021-12-07 10:47:20|||||||||1246
1638874080000|2021-12-07 10:48:00|262.2|262.1|262.1|262|262.2|262.1|262|261.9|49132
1638874090000|2021-12-07 10:48:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3075
1638874110000|2021-12-07 10:48:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|3870
1638874140000|2021-12-07 10:49:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|10815
1638874150000|2021-12-07 10:49:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1414
1638874190000|2021-12-07 10:49:50|||||||||16
1638874200000|2021-12-07 10:50:00|||||||||2605
1638874220000|2021-12-07 10:50:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5020
1638874240000|2021-12-07 10:50:40|||||||||4018
1638874270000|2021-12-07 10:51:10|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|18738
1638874300000|2021-12-07 10:51:40||262.2||262.3||262.3||262.2|672
1638874320000|2021-12-07 10:52:00|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|11843
1638874360000|2021-12-07 10:52:40|||||||||2715
1638874410000|2021-12-07 10:53:30|||||||||2659
1638874430000|2021-12-07 10:53:50|262.3|262.2|262.5|262.3|262.5|262.3|262.3|262.2|27175
1638874450000|2021-12-07 10:54:10|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|4931
1638874460000|2021-12-07 10:54:20||262.3||262.2||262.3||262.2|0
1638874480000|2021-12-07 10:54:40||262.3||262.3||262.3||262.3|0
1638874510000|2021-12-07 10:55:10|||||||||2736
1638874540000|2021-12-07 10:55:40|||||||||2507
1638874580000|2021-12-07 10:56:20|||||||||2755
1638874630000|2021-12-07 10:57:10|||||||||2536
1638874650000|2021-12-07 10:57:30|||||||||4000
1638874660000|2021-12-07 10:57:40|||||||||3458
1638874690000|2021-12-07 10:58:10|||||||||2546
1638874720000|2021-12-07 10:58:40|||||||||2726
1638874750000|2021-12-07 10:59:10|||||||||5078
1638874760000|2021-12-07 10:59:20|||||||||1111
1638874820000|2021-12-07 11:00:20|262.3|262.1|262.4|262.1|262.4|262.1|262.3|262.1|477
1638874860000|2021-12-07 11:01:00||262.2||262.2||262.2||262.2|0
1638874890000|2021-12-07 11:01:30||262.1||262.1||262.1||262.1|0
1638874900000|2021-12-07 11:01:40|262.3||262.3||262.3||262.3||0
1638875080000|2021-12-07 11:04:40|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1638875110000|2021-12-07 11:05:10|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|5160
1638875120000|2021-12-07 11:05:20|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|185
1638875260000|2021-12-07 11:07:40|||||||||974
1638875290000|2021-12-07 11:08:10|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1638875300000|2021-12-07 11:08:20|262.6||262.5||262.6||262.5||742
1638875330000|2021-12-07 11:08:50|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1638875360000|2021-12-07 11:09:20||262.3||262.3||262.3||262.3|0
1638875380000|2021-12-07 11:09:40|262.5||262.5||262.5||262.5||0
1638875410000|2021-12-07 11:10:10|262.6||262.6||262.6||262.6||0
1638875420000|2021-12-07 11:10:20|262.5||262.6||262.6||262.5||0
1638875430000|2021-12-07 11:10:30|262.7|262.4|262.7|262.5|262.7|262.5|262.7|262.4|0
1638875460000|2021-12-07 11:11:00|||||||||714
1638875500000|2021-12-07 11:11:40|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1638875540000|2021-12-07 11:12:20|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|657
1638875630000|2021-12-07 11:13:50|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1638875710000|2021-12-07 11:15:10|||||||||2628
1638875750000|2021-12-07 11:15:50|262.5|262.4|262.5|262.4|262.6|262.5|262.5|262.4|35634
1638875790000|2021-12-07 11:16:30||262.3||262.4||262.4||262.3|22704
1638875800000|2021-12-07 11:16:40||262.3||262.4||262.4||262.3|2091
1638875860000|2021-12-07 11:17:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4211
1638875910000|2021-12-07 11:18:30||262.2||262.3||262.3||262.2|15577
1638876140000|2021-12-07 11:22:20|||||||||1307
1638876170000|2021-12-07 11:22:50|||||||||2686
1638876180000|2021-12-07 11:23:00|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|32309
1638876260000|2021-12-07 11:24:20|262.4|262.2|262.4|262.3|262.5|262.3|262.4|262.2|15619
1638876270000|2021-12-07 11:24:30||262.2||262.2||262.2||262.2|11628
1638876310000|2021-12-07 11:25:10|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|4776
1638876330000|2021-12-07 11:25:30||262.2||262.2||262.2||262.2|0
1638876380000|2021-12-07 11:26:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|7006
1638876440000|2021-12-07 11:27:20|262.5||262.5||262.5||262.4||9371
1638876450000|2021-12-07 11:27:30|262.4||262.5||262.5||262.4||0
1638876460000|2021-12-07 11:27:40|262.4||262.5||262.5||262.4||0
1638876470000|2021-12-07 11:27:50|262.4||262.4||262.4||262.4||0
1638876500000|2021-12-07 11:28:20|||||||||2522
1638876530000|2021-12-07 11:28:50||262.2||262.3||262.3||262.2|6628
1638876550000|2021-12-07 11:29:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2933
1638876560000|2021-12-07 11:29:20|||||||||2432
1638876570000|2021-12-07 11:29:30|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|1981
1638876580000|2021-12-07 11:29:40||262.1||262.1||262.1||262.1|348
1638876590000|2021-12-07 11:29:50||262.2||262.2||262.2||262.2|55
1638876610000|2021-12-07 11:30:10|262.4||262.4||262.4||262.4||0
1638876620000|2021-12-07 11:30:20|262.3|262.3|262.4|262.2|262.5|262.3|262.3|262.2|34368
1638876640000|2021-12-07 11:30:40||262.3||262.3||262.3||262.3|24
1638876720000|2021-12-07 11:32:00|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|7748
1638876750000|2021-12-07 11:32:30|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|244
1638876760000|2021-12-07 11:32:40||262.3||262.3||262.3||262.3|0
1638876820000|2021-12-07 11:33:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|12876
1638876860000|2021-12-07 11:34:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|13090
1638876880000|2021-12-07 11:34:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|10954
1638876890000|2021-12-07 11:34:50|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|29770
1638876900000|2021-12-07 11:35:00||262.5||262.6||262.6||262.5|6620
1638876910000|2021-12-07 11:35:10||262.5||262.5||262.5||262.5|2526
1638876930000|2021-12-07 11:35:30|262.6||262.6||262.6||262.6||0
1638876950000|2021-12-07 11:35:50|||||||||3239
1638877200000|2021-12-07 11:40:00|||||||||2527
1638877260000|2021-12-07 11:41:00|||||||||2654
1638877320000|2021-12-07 11:42:00|||||||||4528
1638877350000|2021-12-07 11:42:30|||||||||4000
1638877380000|2021-12-07 11:43:00|||||||||2544
1638877440000|2021-12-07 11:44:00|||||||||2685
1638877500000|2021-12-07 11:45:00|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|25370
1638877530000|2021-12-07 11:45:30|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|21570
1638877700000|2021-12-07 11:48:20|||||||||3508
1638877760000|2021-12-07 11:49:20|||||||||1200
1638877770000|2021-12-07 11:49:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|10846
1638877780000|2021-12-07 11:49:40|||||||||1800
1638877790000|2021-12-07 11:49:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1015
1638877800000|2021-12-07 11:50:00|||||||||2742
1638877830000|2021-12-07 11:50:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|6532
1638877840000|2021-12-07 11:50:40||262.7||262.8||262.8||262.7|11675
1638877860000|2021-12-07 11:51:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5319
1638877870000|2021-12-07 11:51:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|5084
1638877880000|2021-12-07 11:51:20|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|11623
1638877890000|2021-12-07 11:51:30|262.8||262.8||262.8||262.8||0
1638877930000|2021-12-07 11:52:10|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.6|9558
1638877980000|2021-12-07 11:53:00|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|1373
1638878080000|2021-12-07 11:54:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|21899
1638878090000|2021-12-07 11:54:50||262.4||262.4||262.4||262.4|783
1638878120000|2021-12-07 11:55:20||262.5||262.5||262.5||262.5|0
1638878130000|2021-12-07 11:55:30|262.7||262.7||262.7||262.6||0
1638878160000|2021-12-07 11:56:00||262.6||262.6||262.6||262.6|1096
1638878220000|2021-12-07 11:57:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|5160
1638878230000|2021-12-07 11:57:10|262.7||262.6||262.7||262.6||0
1638878270000|2021-12-07 11:57:50|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|11129
1638878310000|2021-12-07 11:58:30|262.5|262.5|262.6|262.5|262.6|262.5|262.5|262.5|2544
1638878370000|2021-12-07 11:59:30|||||||||2641
1638878460000|2021-12-07 12:01:00|||||||||2575
1638878520000|2021-12-07 12:02:00|262.5|262.4|262.5|262.4|262.6|262.5|262.5|262.4|10250
1638878550000|2021-12-07 12:02:30||262.3||262.3||262.3||262.3|2427
1638878580000|2021-12-07 12:03:00|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|1761
1638878700000|2021-12-07 12:05:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|19741
1638878750000|2021-12-07 12:05:50|||||||||9193
1638878770000|2021-12-07 12:06:10|262.7||262.6||262.7||262.6||0
1638878820000|2021-12-07 12:07:00|||||||||2581
1638878940000|2021-12-07 12:09:00||262.4||262.4||262.5||262.4|13666
1638878950000|2021-12-07 12:09:10|262.5||262.5||262.5||262.5||2171
1638878960000|2021-12-07 12:09:20|262.6||262.6||262.6||262.6||1524
1638879060000|2021-12-07 12:11:00|262.5|262.5|262.6|262.4|262.6|262.5|262.5|262.4|5028
1638879070000|2021-12-07 12:11:10|262.5|262.5|262.6|262.4|262.6|262.5|262.5|262.4|7672
1638879090000|2021-12-07 12:11:30|262.5||262.6||262.6||262.5||0
1638879120000|2021-12-07 12:12:00|262.5||262.6||262.6||262.5||0
1638879180000|2021-12-07 12:13:00||262.5||262.5||262.5||262.5|0
1638879240000|2021-12-07 12:14:00|||||||||2733
1638879360000|2021-12-07 12:16:00|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|27172
1638879370000|2021-12-07 12:16:10|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|8710
1638879380000|2021-12-07 12:16:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|15205
1638879390000|2021-12-07 12:16:30||262.4||262.4||262.5||262.4|11442
1638879400000|2021-12-07 12:16:40||262.5||262.5||262.5||262.5|0
1638879420000|2021-12-07 12:17:00|262.7||262.7||262.7||262.7||0
1638879430000|2021-12-07 12:17:10|262.6||262.6||262.6||262.6||0
1638879550000|2021-12-07 12:19:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|10822
1638879600000|2021-12-07 12:20:00|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|6627
1638879620000|2021-12-07 12:20:20||262.6||262.6||262.6||262.6|1
1638879680000|2021-12-07 12:21:20||262.5||262.6||262.6||262.5|9050
1638879720000|2021-12-07 12:22:00||262.5||262.5||262.5||262.5|583
1638879760000|2021-12-07 12:22:40|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.4|9118
1638879770000|2021-12-07 12:22:50|262.7||262.7||262.7||262.7||4745
1638879790000|2021-12-07 12:23:10||262.6||262.6||262.6||262.6|0
1638879830000|2021-12-07 12:23:50|||||||||2000
1638879870000|2021-12-07 12:24:30|||||||||75
1638879970000|2021-12-07 12:26:10|||||||||2657
1638880020000|2021-12-07 12:27:00|||||||||2596
1638880080000|2021-12-07 12:28:00|||||||||2568
1638880120000|2021-12-07 12:28:40|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|16350
1638880130000|2021-12-07 12:28:50|||||||||1123
1638880200000|2021-12-07 12:30:00|262.5|262.4|262.5|262.3|262.5|262.4|262.4|262.3|13313
1638880240000|2021-12-07 12:30:40|262.4|262.4|262.4|262.3|262.4|262.4|262.4|262.3|627
1638880260000|2021-12-07 12:31:00|262.5||262.5||262.5||262.5||0
1638880310000|2021-12-07 12:31:50||262.4||262.4||262.4||262.4|0
1638880430000|2021-12-07 12:33:50|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|16025
1638880460000|2021-12-07 12:34:20||262.4||262.4||262.4||262.4|0
1638880560000|2021-12-07 12:36:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|12110
1638880670000|2021-12-07 12:37:50|262.5|262.4|262.5|262.4|262.5|262.5|262.5|262.4|19190
1638880800000|2021-12-07 12:40:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|9475
1638880810000|2021-12-07 12:40:10|||||||||2400
1638880830000|2021-12-07 12:40:30|||||||||2736
1638880930000|2021-12-07 12:42:10|||||||||5354
1638880940000|2021-12-07 12:42:20|||||||||2499
1638880960000|2021-12-07 12:42:40||262.4||262.5||262.5||262.4|9839
1638880980000|2021-12-07 12:43:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|28
1638881100000|2021-12-07 12:45:00|||||||||2704
1638881150000|2021-12-07 12:45:50|||||||||1000
1638881220000|2021-12-07 12:47:00|||||||||2659
1638881250000|2021-12-07 12:47:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|8586
1638881260000|2021-12-07 12:47:40|||||||||1200
1638881280000|2021-12-07 12:48:00|||||||||2583
1638881340000|2021-12-07 12:49:00|||||||||2645
1638881400000|2021-12-07 12:50:00|||||||||2616
1638881520000|2021-12-07 12:52:00|||||||||5212
1638881570000|2021-12-07 12:52:50|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|30286
1638881580000|2021-12-07 12:53:00|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|13329
1638881600000|2021-12-07 12:53:20||262.7||262.7||262.7||262.7|0
1638881640000|2021-12-07 12:54:00|||||||||10528
1638881670000|2021-12-07 12:54:30|||||||||3997
1638881740000|2021-12-07 12:55:40|262.7|262.6|262.7|262.6|262.7|262.7|262.7|262.6|6815
1638881760000|2021-12-07 12:56:00|||||||||301
1638881780000|2021-12-07 12:56:20|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|13733
1638881790000|2021-12-07 12:56:30|262.5||262.5||262.5||262.5||0
1638881830000|2021-12-07 12:57:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2817
1638881850000|2021-12-07 12:57:30|262.7||262.6||262.7||262.6||0
1638881870000|2021-12-07 12:57:50|262.7||262.6||262.7||262.6||0
1638881890000|2021-12-07 12:58:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|50
1638881910000|2021-12-07 12:58:30|||||||||10
1638881940000|2021-12-07 12:59:00|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|7034
1638881970000|2021-12-07 12:59:30|262.6||262.6||262.6||262.6||6970
1638882000000|2021-12-07 13:00:00|262.7||262.7||262.7||262.7||0
1638882040000|2021-12-07 13:00:40||262.6||262.6||262.6||262.6|0
1638882130000|2021-12-07 13:02:10|||||||||2649
1638882160000|2021-12-07 13:02:40|||||||||1000
1638882240000|2021-12-07 13:04:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|26470
1638882300000|2021-12-07 13:05:00|||||||||2614
1638882310000|2021-12-07 13:05:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|12274
1638882340000|2021-12-07 13:05:40|||||||||50
1638882360000|2021-12-07 13:06:00|262.9||262.9||262.9||262.9||0
1638882400000|2021-12-07 13:06:40|262.8||262.8||262.8||262.8||0
1638882510000|2021-12-07 13:08:30|||||||||2682
1638882540000|2021-12-07 13:09:00|||||||||2552
1638882600000|2021-12-07 13:10:00|||||||||2508
1638882650000|2021-12-07 13:10:50|262.9||262.8||262.9||262.8||2142
1638882660000|2021-12-07 13:11:00|262.9||262.8||262.9||262.8||2570
1638882720000|2021-12-07 13:12:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|6368
1638882780000|2021-12-07 13:13:00|||||||||2699
1638882900000|2021-12-07 13:15:00|||||||||2704
1638882960000|2021-12-07 13:16:00|||||||||2724
1638882980000|2021-12-07 13:16:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|25242
1638882990000|2021-12-07 13:16:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|8330
1638883040000|2021-12-07 13:17:20|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|1523
1638883060000|2021-12-07 13:17:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|19
1638883110000|2021-12-07 13:18:30|263|262.9|263|262.9|263|262.9|263|262.9|10847
1638883140000|2021-12-07 13:19:00|262.9|262.8|263|262.8|263|262.9|262.9|262.8|22911
1638883160000|2021-12-07 13:19:20|262.9||262.9||262.9||262.9||1200
1638883170000|2021-12-07 13:19:30|||||||||643
1638883210000|2021-12-07 13:20:10|263|262.9|263|262.9|263|262.9|263|262.9|705
1638883220000|2021-12-07 13:20:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7428
1638883250000|2021-12-07 13:20:50|||||||||1868
1638883270000|2021-12-07 13:21:10|263|262.9|263|262.9|263|262.9|263|262.9|725
1638883350000|2021-12-07 13:22:30|||||||||2651
1638883370000|2021-12-07 13:22:50|263.1|263|263.2|263.1|263.3|263.2|263.1|263|96165
1638883380000|2021-12-07 13:23:00|263.1|263|263.1|263|263.1|263|263.1|263|5681
1638883390000|2021-12-07 13:23:10|263|262.9|263|262.9|263|263|263|262.9|12718
1638883400000|2021-12-07 13:23:20||262.8||262.9||262.9||262.8|5892
1638883490000|2021-12-07 13:24:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|24921
1638883510000|2021-12-07 13:25:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|14633
1638883520000|2021-12-07 13:25:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1522
1638883620000|2021-12-07 13:27:00|263|262.9|262.9|262.8|263|262.9|262.9|262.8|8833
1638883810000|2021-12-07 13:30:10|263|262.9|263|262.8|263|262.9|263|262.8|7274
1638883830000|2021-12-07 13:30:30|262.9|262.9|263|262.8|263|262.9|262.9|262.8|8700
1638883860000|2021-12-07 13:31:00||262.9||262.9||262.9||262.9|3833
1638883890000|2021-12-07 13:31:30|||||||||2631
1638883900000|2021-12-07 13:31:40|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|16736
1638883920000|2021-12-07 13:32:00||262.8||262.7||262.8||262.7|0
1638883930000|2021-12-07 13:32:10||262.8||262.8||262.8||262.8|0
1638883950000|2021-12-07 13:32:30|||||||||5000
1638883970000|2021-12-07 13:32:50|||||||||3000
1638884000000|2021-12-07 13:33:20|263||263||263||263||10857
1638884040000|2021-12-07 13:34:00||262.9||262.9||262.9||262.9|0
1638884100000|2021-12-07 13:35:00|||||||||2530
1638884150000|2021-12-07 13:35:50|263.1|263|263.1|263|263.1|263|263.1|263|26451
1638884180000|2021-12-07 13:36:20|||||||||40
1638884200000|2021-12-07 13:36:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|11735
1638884210000|2021-12-07 13:36:50|||||||||1200
1638884220000|2021-12-07 13:37:00|263.3||263.3||263.3||263.2||3274
1638884230000|2021-12-07 13:37:10|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|27538
1638884240000|2021-12-07 13:37:20|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|13801
1638884250000|2021-12-07 13:37:30|263.5||263.5||263.5||263.5||0
1638884260000|2021-12-07 13:37:40|263.4||263.4||263.4||263.4||0
1638884280000|2021-12-07 13:38:00|||||||||2566
1638884290000|2021-12-07 13:38:10|||||||||2657
1638884320000|2021-12-07 13:38:40|||||||||2624
1638884340000|2021-12-07 13:39:00|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|25026
1638884350000|2021-12-07 13:39:10||263.2||263.3||263.3||263.2|4219
1638884390000|2021-12-07 13:39:50|263.5|263.4|263.5|263.3|263.6|263.5|263.4|263.3|52493
1638884400000|2021-12-07 13:40:00|||||||||55
1638884410000|2021-12-07 13:40:10||263.4||263.4||263.4||263.4|0
1638884420000|2021-12-07 13:40:20|||||||||760
1638884460000|2021-12-07 13:41:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3881
1638884490000|2021-12-07 13:41:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.5|9344
1638884520000|2021-12-07 13:42:00|||||||||2332
1638884550000|2021-12-07 13:42:30|||||||||1933
1638884580000|2021-12-07 13:43:00|||||||||3687
1638884610000|2021-12-07 13:43:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|11621
1638884620000|2021-12-07 13:43:40|263.7|263.6|263.8|263.6|263.8|263.7|263.7|263.6|6754
1638884630000|2021-12-07 13:43:50|263.7||263.7||263.7||263.7||0
1638884640000|2021-12-07 13:44:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|12213
1638884700000|2021-12-07 13:45:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|5690
1638884750000|2021-12-07 13:45:50|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|19064
1638884800000|2021-12-07 13:46:40|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|9358
1638884810000|2021-12-07 13:46:50|263.6||263.6||263.6||263.6||0
1638884830000|2021-12-07 13:47:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|10199
1638884840000|2021-12-07 13:47:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2582
1638884850000|2021-12-07 13:47:30|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|1549
1638884860000|2021-12-07 13:47:40||263.3||263.3||263.3||263.2|0
1638884880000|2021-12-07 13:48:00|263.3|263.2|263.4|263.2|263.4|263.3|263.3|263.2|11347
1638884900000|2021-12-07 13:48:20||263.3||263.2||263.3||263.2|0
1638884920000|2021-12-07 13:48:40|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263.1|1077
1638884930000|2021-12-07 13:48:50|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|2500
1638884970000|2021-12-07 13:49:30|263.1|263|263.1|263|263.2|263.1|263.1|263|27764
1638884980000|2021-12-07 13:49:40|263|262.9|263|262.9|263|262.9|263|262.9|3002
1638885050000|2021-12-07 13:50:50|263.1|263|263.1|263|263.1|263|263.1|263|128
1638885060000|2021-12-07 13:51:00|263.2|263.1|263|262.9|263.2|263.1|263|262.8|49170
1638885100000|2021-12-07 13:51:40|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|3804
1638885110000|2021-12-07 13:51:50|262.8|262.8|262.8|262.6|262.8|262.8|262.7|262.6|24735
1638885120000|2021-12-07 13:52:00||262.7||262.7||262.7||262.7|0
1638885140000|2021-12-07 13:52:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|5770
1638885190000|2021-12-07 13:53:10||262.7||262.7||262.8||262.7|3732
1638885240000|2021-12-07 13:54:00||262.8||262.8||262.8||262.8|0
1638885300000|2021-12-07 13:55:00|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|7585
1638885320000|2021-12-07 13:55:20||262.8||262.8||262.8||262.8|0
1638885350000|2021-12-07 13:55:50|263|262.9|263|262.9|263|262.9|263|262.9|7458
1638885360000|2021-12-07 13:56:00||262.8||262.8||262.9||262.8|0
1638885370000|2021-12-07 13:56:10||262.9||262.9||262.9||262.9|0
1638885450000|2021-12-07 13:57:30|||||||||2574
1638885480000|2021-12-07 13:58:00|||||||||2509
1638885540000|2021-12-07 13:59:00|||||||||2684
1638885550000|2021-12-07 13:59:10|||||||||99
1638885580000|2021-12-07 13:59:40|262.9|262.8|263|262.8|263|262.8|262.9|262.7|37734
1638885590000|2021-12-07 13:59:50||262.9||262.9||262.9||262.9|0
1638885640000|2021-12-07 14:00:40|262.9|262.8|262.9|262.8|262.9|262.9|262.9|262.8|15777
1638885670000|2021-12-07 14:01:10|||||||||10000
1638885720000|2021-12-07 14:02:00|263|262.9|263|262.9|263|262.9|263|262.9|3266
1638885750000|2021-12-07 14:02:30||262.8||262.9||262.9||262.8|8923
1638885760000|2021-12-07 14:02:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|591
1638885790000|2021-12-07 14:03:10|263|262.9|263|262.9|263|262.9|263|262.9|6023
1638885810000|2021-12-07 14:03:30|||||||||4954
1638885820000|2021-12-07 14:03:40||262.8||262.9||262.9||262.8|20718
1638885840000|2021-12-07 14:04:00|262.9|262.8|263|262.9|263|262.9|262.9|262.8|3183
1638885870000|2021-12-07 14:04:30||262.8||262.9||262.9||262.8|9380
1638885910000|2021-12-07 14:05:10|263.1|263|263.2|263|263.2|263|263|263|53265
1638885920000|2021-12-07 14:05:20|263.1||263.1||263.1||263.1||0
1638885930000|2021-12-07 14:05:30|263.2||263.1||263.2||263.1||300
1638885940000|2021-12-07 14:05:40|263.2||263.2||263.2||263.2||0
1638885960000|2021-12-07 14:06:00||263.1||263.1||263.1||263.1|3154
1638886010000|2021-12-07 14:06:50|||||||||2659
1638886030000|2021-12-07 14:07:10|263.1|263|263.1|263|263.1|263|263.1|263|16695
1638886040000|2021-12-07 14:07:20|263|262.9|263|262.9|263|262.9|263|262.9|11691
1638886050000|2021-12-07 14:07:30|263.1||263.1||263.1||263.1||0
1638886070000|2021-12-07 14:07:50|263||263||263||263||0
1638886080000|2021-12-07 14:08:00||262.8||262.8||262.8||262.8|5434
1638886120000|2021-12-07 14:08:40||262.9||262.9||262.9||262.9|0
1638886160000|2021-12-07 14:09:20|262.9|262.8|263|262.8|263|262.9|262.9|262.8|4866
1638886170000|2021-12-07 14:09:30|262.9|262.9|262.9|262.8|262.9|262.9|262.9|262.8|4611
1638886190000|2021-12-07 14:09:50|263|262.9|263|262.8|263|262.9|263|262.8|13120
1638886220000|2021-12-07 14:10:20||262.9||262.9||262.9||262.9|1087
1638886230000|2021-12-07 14:10:30|262.9|262.8|263|262.9|263|262.9|262.9|262.8|4367
1638886250000|2021-12-07 14:10:50|||||||||779
1638886310000|2021-12-07 14:11:50|||||||||2150
1638886320000|2021-12-07 14:12:00|||||||||2572
1638886350000|2021-12-07 14:12:30|||||||||421
1638886380000|2021-12-07 14:13:00|||||||||2513
1638886410000|2021-12-07 14:13:30|||||||||2530
1638886440000|2021-12-07 14:14:00|||||||||2695
1638886500000|2021-12-07 14:15:00|||||||||2646
1638886560000|2021-12-07 14:16:00|||||||||2139
1638886570000|2021-12-07 14:16:10|263.1|263|263|262.9|263.1|263|263|262.9|22328
1638886650000|2021-12-07 14:17:30|||||||||2627
1638886660000|2021-12-07 14:17:40|||||||||2187
1638886680000|2021-12-07 14:18:00|263.1||263||263.1||263||3357
1638886710000|2021-12-07 14:18:30|262.9|262.8|262.9|262.8|262.9|262.9|262.9|262.8|20743
1638886760000|2021-12-07 14:19:20|263|262.9|263|262.9|263|262.9|263|262.9|0
1638886770000|2021-12-07 14:19:30|263.1||263.1||263.1||263.1||0
1638886810000|2021-12-07 14:20:10|263||263||263||263||0
1638886840000|2021-12-07 14:20:40|||||||||1254
1638886890000|2021-12-07 14:21:30|||||||||2733
1638886900000|2021-12-07 14:21:40|||||||||421
1638886920000|2021-12-07 14:22:00|||||||||2579
1638886930000|2021-12-07 14:22:10|263.1||263.1||263.1||263.1||0
1638886940000|2021-12-07 14:22:20|263||263||263||263||0
1638886960000|2021-12-07 14:22:40|||||||||2000
1638887040000|2021-12-07 14:24:00|||||||||2557
1638887070000|2021-12-07 14:24:30|||||||||2605
1638887100000|2021-12-07 14:25:00|||||||||2557
1638887110000|2021-12-07 14:25:10|||||||||1201
1638887160000|2021-12-07 14:26:00|263.1||263||263.1||263||8456
1638887280000|2021-12-07 14:28:00|||||||||3808
1638887300000|2021-12-07 14:28:20|263.1|263|263.1|262.9|263.1|263|263|262.9|11168
1638887320000|2021-12-07 14:28:40|263|263|263|262.9|263|263|263|262.9|2575
1638887360000|2021-12-07 14:29:20|263.1||263.1||263.1||263.1||0
1638887390000|2021-12-07 14:29:50||263||263||263||263|3549
1638887400000|2021-12-07 14:30:00|||||||||2738
1638887410000|2021-12-07 14:30:10|||||||||171
1638887430000|2021-12-07 14:30:30|||||||||2534
1638887450000|2021-12-07 14:30:50|||||||||900
1638887460000|2021-12-07 14:31:00|||||||||2652
1638887490000|2021-12-07 14:31:30|||||||||2548
1638887500000|2021-12-07 14:31:40|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|17462
1638887510000|2021-12-07 14:31:50|263.4|263.1|263.1|263|263.4|263.2|263.1|263|44948
1638887520000|2021-12-07 14:32:00|263.2|263.1|263.2|263.1|263.3|263.1|263.1|263|10772
1638887540000|2021-12-07 14:32:20|263.3||263.3||263.3||263.3||0
1638887550000|2021-12-07 14:32:30|263.2||263.3||263.3||263.2||807
1638887560000|2021-12-07 14:32:40|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|2675
1638887600000|2021-12-07 14:33:20|263.1|263|263|262.9|263.1|263|262.9|262.8|72227
1638887610000|2021-12-07 14:33:30|263.1|263|263.2|263.1|263.2|263.1|263.1|263|3297
1638887630000|2021-12-07 14:33:50|263.3||263.3||263.3||263.3||0
1638887640000|2021-12-07 14:34:00|263.2||263.2||263.2||263.2||8214
1638887650000|2021-12-07 14:34:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1521
1638887660000|2021-12-07 14:34:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|21033
1638887690000|2021-12-07 14:34:50|263.3|263.2|263.3|263.1|263.4|263.2|263.3|263.1|19187
1638887770000|2021-12-07 14:36:10|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|1270
1638887780000|2021-12-07 14:36:20|263.3||263.2||263.3||263.2||0
1638887820000|2021-12-07 14:37:00|263.3||263.2||263.3||263.2||5324
1638887830000|2021-12-07 14:37:10|263.1|263|263.2|263.1|263.2|263.1|263.1|263|16993
1638887840000|2021-12-07 14:37:20|263.1|263|263.2|263|263.2|263|263.1|263|2299
1638887850000|2021-12-07 14:37:30|263.1||263.2||263.2||263.1||0
1638887860000|2021-12-07 14:37:40||263.1||263||263.1||263|0
1638887870000|2021-12-07 14:37:50|263.1|263.1|263.1|263|263.1|263.1|263.1|263|1
1638887880000|2021-12-07 14:38:00|263.2||263.2||263.2||263.1||0
1638887900000|2021-12-07 14:38:20|263.1|263.1|263.2|263|263.2|263.1|263.1|263|0
1638887910000|2021-12-07 14:38:30||263.1||263.1||263.1||263|2819
1638887930000|2021-12-07 14:38:50|263.3||263.2||263.3||263.2||0
1638887940000|2021-12-07 14:39:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|0
1638887950000|2021-12-07 14:39:10|||||||||1571
1638887960000|2021-12-07 14:39:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|7249
1638887970000|2021-12-07 14:39:30|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|2228
1638887980000|2021-12-07 14:39:40|263.3||263.3||263.3||263.3||0
1638888020000|2021-12-07 14:40:20|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|6481
1638888040000|2021-12-07 14:40:40|263.3||263.2||263.3||263.2||0
1638888060000|2021-12-07 14:41:00|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|9537
1638888070000|2021-12-07 14:41:10||263.1||263.1||263.1||263.1|1587
1638888080000|2021-12-07 14:41:20|263.2||263.2||263.2||263.2||0
1638888090000|2021-12-07 14:41:30|263.1|263|263.1|263|263.2|263.1|263.1|262.9|33957
1638888100000|2021-12-07 14:41:40|263|262.9|262.9|262.8|263.1|262.9|262.9|262.8|7199
1638888110000|2021-12-07 14:41:50|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|7701
1638888150000|2021-12-07 14:42:30|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|11194
1638888170000|2021-12-07 14:42:50||262.7||262.8||262.8||262.7|8000
1638888180000|2021-12-07 14:43:00|263||263||263||262.9||0
1638888190000|2021-12-07 14:43:10|262.9|262.9|263|262.8|263|262.9|262.9|262.8|3203
1638888200000|2021-12-07 14:43:20|262.9||263||263||262.9||0
1638888240000|2021-12-07 14:44:00|262.9|262.9|263|262.8|263|262.9|262.9|262.8|4241
1638888250000|2021-12-07 14:44:10|262.9||262.9||262.9||262.9||0
1638888260000|2021-12-07 14:44:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|7787
1638888310000|2021-12-07 14:45:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12225
1638888360000|2021-12-07 14:46:00|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|25438
1638888370000|2021-12-07 14:46:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|5067
1638888390000|2021-12-07 14:46:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|5739
1638888400000|2021-12-07 14:46:40|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|6458
1638888440000|2021-12-07 14:47:20|262.7||262.7||262.7||262.7||904
1638888450000|2021-12-07 14:47:30||262.6||262.5||262.6||262.5|5876
1638888460000|2021-12-07 14:47:40|262.6||262.6||262.6||262.6||0
1638888530000|2021-12-07 14:48:50|||||||||9336
1638888540000|2021-12-07 14:49:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|886
1638888570000|2021-12-07 14:49:30|||||||||2601
1638888580000|2021-12-07 14:49:40|262.8|262.5|262.6|262.5|262.8|262.6|262.6|262.5|35811
1638888590000|2021-12-07 14:49:50|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|2729
1638888600000|2021-12-07 14:50:00|262.7||262.8||262.8||262.7||508
1638888650000|2021-12-07 14:50:50|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.7|10515
1638888660000|2021-12-07 14:51:00|||||||||2683
1638888670000|2021-12-07 14:51:10|263|262.8|263|262.9|263|262.9|262.9|262.8|123516
1638888710000|2021-12-07 14:51:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7677
1638888740000|2021-12-07 14:52:20|262.8|262.7|262.7|262.6|262.9|262.8|262.7|262.6|26599
1638888750000|2021-12-07 14:52:30|262.8||262.8||262.8||262.7||0
1638888760000|2021-12-07 14:52:40|262.7||262.7||262.8||262.7||1
1638888770000|2021-12-07 14:52:50|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|14421
1638888790000|2021-12-07 14:53:10|263|262.9|263|262.9|263|262.9|263|262.9|3400
1638888810000|2021-12-07 14:53:30|263.1||263.1||263.1||263.1||10733
1638888830000|2021-12-07 14:53:50|263||263||263||263||0
1638888840000|2021-12-07 14:54:00|||||||||2693
1638888860000|2021-12-07 14:54:20|263.1||263.1||263.1||263.1||1545
1638888930000|2021-12-07 14:55:30|263.2|263|263|262.9|263.2|263|263|262.9|5743
1638888950000|2021-12-07 14:55:50|||||||||1871
1638888960000|2021-12-07 14:56:00|263.1|263|263|262.9|263.1|263|263|262.9|9879
1638888970000|2021-12-07 14:56:10|263.1||263||263.1||263||6462
1638888980000|2021-12-07 14:56:20|||||||||2154
1638889010000|2021-12-07 14:56:50|||||||||5129
1638889020000|2021-12-07 14:57:00|263.1||263.1||263.1||263.1||4228
1638889030000|2021-12-07 14:57:10|263||263.1||263.1||263||0
1638889040000|2021-12-07 14:57:20|263||263.1||263.1||263||0
1638889060000|2021-12-07 14:57:40|263||263||263||263||0
1638889080000|2021-12-07 14:58:00|||||||||2606
1638889090000|2021-12-07 14:58:10|263.1||263.1||263.1||263.1||4049
1638889100000|2021-12-07 14:58:20|263||263||263||263||0
1638889110000|2021-12-07 14:58:30|263.1|263|263|262.9|263.1|263|263|262.9|5007
1638889120000|2021-12-07 14:58:40|263.1||263.1||263.1||263.1||0
1638889140000|2021-12-07 14:59:00|263||263.1||263.1||263||2055
1638889170000|2021-12-07 14:59:30|263||263||263||263||13200
1638889180000|2021-12-07 14:59:40|263.1||263.1||263.1||263.1||0
1638889210000|2021-12-07 15:00:10|263|263|263.1|262.9|263.1|263|263|262.9|9700
1638889230000|2021-12-07 15:00:30|263|263|262.9|262.8|263|263|262.9|262.8|16154
1638889240000|2021-12-07 15:00:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|6059
1638889290000|2021-12-07 15:01:30|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|4023
1638889320000|2021-12-07 15:02:00|262.8||262.8||262.8||262.8||3560
1638889360000|2021-12-07 15:02:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|13675
1638889390000|2021-12-07 15:03:10|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|18633
1638889420000|2021-12-07 15:03:40|||||||||3088
1638889440000|2021-12-07 15:04:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5029
1638889560000|2021-12-07 15:06:00|||||||||155
1638889590000|2021-12-07 15:06:30|||||||||2738
1638889620000|2021-12-07 15:07:00|||||||||2627
1638889650000|2021-12-07 15:07:30|||||||||183
1638889680000|2021-12-07 15:08:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|11877
1638889690000|2021-12-07 15:08:10|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|23545
1638889710000|2021-12-07 15:08:30|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.4|50365
1638889720000|2021-12-07 15:08:40|262.5|262.4|262.4|262.3|262.6|262.4|262.4|262.3|13154
1638889730000|2021-12-07 15:08:50|262.3|262.2|262.5|262.4|262.5|262.4|262.3|262.2|9235
1638889740000|2021-12-07 15:09:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|507
1638889790000|2021-12-07 15:09:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5762
1638889800000|2021-12-07 15:10:00|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|1525
1638889820000|2021-12-07 15:10:20|262.5|262.3|262.5|262.3|262.5|262.4|262.5|262.3|5393
1638889830000|2021-12-07 15:10:30||262.4||262.4||262.4||262.4|0
1638889860000|2021-12-07 15:11:00|||||||||5070
1638889920000|2021-12-07 15:12:00|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|13609
1638889930000|2021-12-07 15:12:10|262.6||262.5||262.6||262.5||8861
1638890010000|2021-12-07 15:13:30|||||||||7066
1638890040000|2021-12-07 15:14:00|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|13333
1638890050000|2021-12-07 15:14:10|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|2601
1638890080000|2021-12-07 15:14:40|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|7089
1638890100000|2021-12-07 15:15:00|||||||||2647
1638890110000|2021-12-07 15:15:10|262.5||262.5||262.5||262.4||0
1638890120000|2021-12-07 15:15:20|262.4||262.4||262.4||262.4||0
1638890130000|2021-12-07 15:15:30|||||||||2601
1638890140000|2021-12-07 15:15:40|262.5||262.5||262.5||262.5||0
1638890150000|2021-12-07 15:15:50||262.4||262.4||262.4||262.4|0
1638890160000|2021-12-07 15:16:00|||||||||6073
1638890170000|2021-12-07 15:16:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4750
1638890190000|2021-12-07 15:16:30|262.5||262.4||262.5||262.4||1525
1638890220000|2021-12-07 15:17:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3738
1638890290000|2021-12-07 15:18:10|262.2|262.1|262.2|262|262.2|262.1|262.1|262|29641
1638890300000|2021-12-07 15:18:20||262.1||262.1||262.1||262.1|3474
1638890310000|2021-12-07 15:18:30|262.1|262|262.1|262|262.1|262|262.1|262|5144
1638890320000|2021-12-07 15:18:40||261.9||262||262||261.9|204
1638890340000|2021-12-07 15:19:00|||||||||300
1638890360000|2021-12-07 15:19:20|262.2|262.1|262.2|262|262.2|262.1|262.1|262|22818
1638890370000|2021-12-07 15:19:30|262.1|262.1|262.1|262|262.2|262.1|262.1|262|6800
1638890400000|2021-12-07 15:20:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|10701
1638890410000|2021-12-07 15:20:10|||||||||3222
1638890480000|2021-12-07 15:21:20|262.1|262|262|261.9|262.1|262|262|261.9|19940
1638890490000|2021-12-07 15:21:30|262.1|262|262.1|262|262.1|262|262.1|262|10502
1638890520000|2021-12-07 15:22:00|262|261.9|262.1|262|262.1|262|262|261.9|12265
1638890580000|2021-12-07 15:23:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2763
1638890590000|2021-12-07 15:23:10|||||||||1768
1638890620000|2021-12-07 15:23:40|262.1|262|262.1|262|262.2|262.1|262.1|262|11572
1638890670000|2021-12-07 15:24:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|405
1638890680000|2021-12-07 15:24:40|262.1|262|262.1|262|262.1|262|262.1|262|5748
1638890790000|2021-12-07 15:26:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1538
1638890810000|2021-12-07 15:26:50|||||||||2495
1638890840000|2021-12-07 15:27:20|262.3||262.2||262.3||262.2||0
1638890860000|2021-12-07 15:27:40|262.1|262|262.1|262|262.2|262|262.1|262|64942
1638890870000|2021-12-07 15:27:50|262.2||262.1||262.2||262.1||57800
1638890880000|2021-12-07 15:28:00|262.2||262.1||262.2||262.1||19872
1638890890000|2021-12-07 15:28:10|262.2||262.1||262.2||262.1||2646
1638890900000|2021-12-07 15:28:20|||||||||71
1638890910000|2021-12-07 15:28:30|262.2||262.1||262.2||262.1||37405
1638890950000|2021-12-07 15:29:10|262.2||262.1||262.2||262.1||8541
1638890980000|2021-12-07 15:29:40|262|261.9|262|261.9|262|261.9|262|261.9|42905
1638891030000|2021-12-07 15:30:30|262.1||262||262.1||262||78015
1638891060000|2021-12-07 15:31:00|262.1||262||262.1||262||23870
1638891080000|2021-12-07 15:31:20|||||||||2548
1638891110000|2021-12-07 15:31:50|||||||||7496
1638891150000|2021-12-07 15:32:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|19068
1638891190000|2021-12-07 15:33:10|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|30531
1638891200000|2021-12-07 15:33:20||261.7||261.7||261.7||261.7|0
1638891250000|2021-12-07 15:34:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|22971
1638891260000|2021-12-07 15:34:20|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|7991
1638891290000|2021-12-07 15:34:50|261.9|261.7|261.9|261.8|261.9|261.8|261.9|261.7|2896
1638891300000|2021-12-07 15:35:00|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|15436
1638891370000|2021-12-07 15:36:10|261.7|261.5|261.6|261.5|261.7|261.6|261.6|261.5|62436
1638891410000|2021-12-07 15:36:50|||||||||2451
1638891430000|2021-12-07 15:37:10|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|39497
1638891510000|2021-12-07 15:38:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|12976
1638891530000|2021-12-07 15:38:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|33756
1638891550000|2021-12-07 15:39:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|6682
1638891580000|2021-12-07 15:39:40|||||||||1
1638891590000|2021-12-07 15:39:50|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|28715
1638891620000|2021-12-07 15:40:20|261.5|261.5|261.5|261.4|261.5|261.5|261.5|261.4|2500
1638891630000|2021-12-07 15:40:30|||||||||5000
1638891640000|2021-12-07 15:40:40|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|17860
1638891650000|2021-12-07 15:40:50|261.4||261.4||261.4||261.4||0
1638891660000|2021-12-07 15:41:00|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|10509
1638891670000|2021-12-07 15:41:10||261.4||261.4||261.4||261.4|5759
1638891680000|2021-12-07 15:41:20|||||||||7752
1638891690000|2021-12-07 15:41:30||261.3||261.4||261.4||261.3|0
1638891760000|2021-12-07 15:42:40|||||||||900
1638891780000|2021-12-07 15:43:00|261.4|261.3|261.2|261.1|261.4|261.3|261.2|261.1|26984
1638891790000|2021-12-07 15:43:10|261.1|261|261|260.9|261.2|261.1|261|260.8|73229
1638891810000|2021-12-07 15:43:30|261.1|261|261.1|261|261.1|261|261.1|261|51423
1638891820000|2021-12-07 15:43:40|261|260.9|261|260.8|261.1|260.9|260.9|260.8|24606
1638891830000|2021-12-07 15:43:50||260.9||260.8||260.9||260.8|2500
1638891840000|2021-12-07 15:44:00|260.9||260.9||260.9||260.9||1091
1638891880000|2021-12-07 15:44:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|13618
1638891890000|2021-12-07 15:44:50|261|260.9|260.9|260.8|261|260.9|260.9|260.8|25052
1638891900000|2021-12-07 15:45:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|15924
1638891920000|2021-12-07 15:45:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|18728
1638891930000|2021-12-07 15:45:30|260.9||260.9||260.9||260.9||0
1638891940000|2021-12-07 15:45:40|260.8||260.8||260.8||260.8||7758
1638891950000|2021-12-07 15:45:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|28016
1638891960000|2021-12-07 15:46:00|||||||||3396
1638891970000|2021-12-07 15:46:10|260.7|260.6|260.6|260.4|260.7|260.7|260.5|260.4|23017
1638891980000|2021-12-07 15:46:20|260.5|260.5|260.5|260.4|260.6|260.5|260.5|260.4|31522
1638891990000|2021-12-07 15:46:30|||||||||656
1638892020000|2021-12-07 15:47:00||260.3||260.4||260.4||260.3|7685
1638892030000|2021-12-07 15:47:10|||||||||1120
1638892040000|2021-12-07 15:47:20|||||||||334
1638892050000|2021-12-07 15:47:30|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|28539
1638892070000|2021-12-07 15:47:50|260.4|260.4|260.5|260.3|260.5|260.4|260.4|260.3|4008
1638892080000|2021-12-07 15:48:00|260.4||260.4||260.4||260.4||6686
1638892090000|2021-12-07 15:48:10|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|8187
1638892100000|2021-12-07 15:48:20|260.4|260.2|260|259.9|260.4|260.3|260|259.8|175869
1638892110000|2021-12-07 15:48:30|260.1|260|260|259.9|260.1|260|259.9|259.8|84278
1638892120000|2021-12-07 15:48:40|260.1|259.8|260|259.9|260.1|259.9|260|259.8|61291
1638892130000|2021-12-07 15:48:50|260.1|260|260.2|260|260.2|260.1|260|260|21389
1638892160000|2021-12-07 15:49:20|260.3|260.1|260.4|260.3|260.4|260.3|260.3|260.1|44625
1638892180000|2021-12-07 15:49:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5351
1638892190000|2021-12-07 15:49:50|260.4|260.3|260|259.9|260.4|260.3|260|259.9|337157
1638892200000|2021-12-07 15:50:00|259.9|259.8|259.8|259.6|260|259.9|259.8|259.6|72508
1638892210000|2021-12-07 15:50:10|259.7|259.7|259.7|259.6|259.9|259.7|259.7|259.6|61906
1638892220000|2021-12-07 15:50:20|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|17214
1638892230000|2021-12-07 15:50:30|260|259.9|260|259.8|260|259.9|259.9|259.8|48135
1638892240000|2021-12-07 15:50:40|260.1|259.9|260.1|259.9|260.2|260|260|259.8|145051
1638892250000|2021-12-07 15:50:50|260|260|260|259.9|260.1|260|260|259.9|35995
1638892260000|2021-12-07 15:51:00|260.1|260|260.1|259.9|260.1|260|260|259.9|29501
1638892270000|2021-12-07 15:51:10|260|260|260|259.9|260.1|260|259.9|259.8|107738
1638892280000|2021-12-07 15:51:20|260.1|259.8|259.9|259.8|260.1|259.8|259.9|259.8|8069
1638892290000|2021-12-07 15:51:30|||||||||18483
1638892300000|2021-12-07 15:51:40|||||||||71
1638892310000|2021-12-07 15:51:50|||||||||3201
1638892320000|2021-12-07 15:52:00|||||||||16109
1638892330000|2021-12-07 15:52:10|||||||||889
1638892340000|2021-12-07 15:52:20|||||||||71
1638892350000|2021-12-07 15:52:30||259.7||259.8||259.8||259.7|3792
1638892360000|2021-12-07 15:52:40|||||||||1679
1638892380000|2021-12-07 15:53:00|260||259.9||260||259.9||12181
1638892390000|2021-12-07 15:53:10|260||260||260||260||5000
1638892410000|2021-12-07 15:53:30|||||||||2000
1638892420000|2021-12-07 15:53:40||259.9||259.9||259.9||259.8|9408
1638892430000|2021-12-07 15:53:50||259.8||259.8||259.8||259.8|855
1638892440000|2021-12-07 15:54:00|260.1|259.9|260.1|259.9|260.1|260|260.1|259.8|40477
1638892450000|2021-12-07 15:54:10|260|260|260|259.8|260.1|260|260|259.8|18228
1638892470000|2021-12-07 15:54:30|259.9|259.9|260|259.9|260|259.9|259.9|259.8|11473
1638892510000|2021-12-07 15:55:10|260.1||260.1||260.1||260||23713
1638892530000|2021-12-07 15:55:30|260|260|260.1|260|260.1|260|260|260|2423
1638892550000|2021-12-07 15:55:50|260|259.9|260|259.9|260|259.9|260|259.9|7644
1638892580000|2021-12-07 15:56:20|260.1||260.1||260.1||260||20392
1638892590000|2021-12-07 15:56:30|260||260.1||260.1||260||1157
1638892610000|2021-12-07 15:56:50|260|260|260.1|259.9|260.1|260|260|259.9|7299
1638892620000|2021-12-07 15:57:00|260||260||260||260||1295
1638892630000|2021-12-07 15:57:10|260.1|260|260.1|259.9|260.1|260|260.1|259.9|6745
1638892640000|2021-12-07 15:57:20|260|260|260|259.9|260|260|260|259.9|15416
1638892670000|2021-12-07 15:57:50|||||||||242
1638892710000|2021-12-07 15:58:30|||||||||226
1638892720000|2021-12-07 15:58:40|260.1|260|260.1|259.9|260.1|260|260|259.9|73167
1638892730000|2021-12-07 15:58:50|260|260|260.1|259.9|260.1|260|260|259.9|12113
1638892740000|2021-12-07 15:59:00|260||260||260||260||2104
1638892770000|2021-12-07 15:59:30|||||||||12032
1638892780000|2021-12-07 15:59:40|260.1||260||260.1||260||6249
1638892800000|2021-12-07 16:00:00|260.1||260||260.1||260||7415
1638892840000|2021-12-07 16:00:40|260.1|260|260.1|259.9|260.1|260|260|259.9|13721
1638892860000|2021-12-07 16:01:00|260||260.1||260.1||260||1968
1638892870000|2021-12-07 16:01:10||260||260||260||259.9|5920
1638892880000|2021-12-07 16:01:20|260|259.9|260.1|260|260.1|260|260|259.9|4411
1638892930000|2021-12-07 16:02:10|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|21685
1638892950000|2021-12-07 16:02:30|||||||||6140
1638892960000|2021-12-07 16:02:40|||||||||711
1638892970000|2021-12-07 16:02:50|260.1|260|260.2|260.1|260.2|260.1|260.1|260|18041
1638892980000|2021-12-07 16:03:00|260.3||260.3||260.3||260.3||2377
1638892990000|2021-12-07 16:03:10||260.2||260.2||260.2||260.2|0
1638893000000|2021-12-07 16:03:20|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.3|7536
1638893010000|2021-12-07 16:03:30|||||||||1500
1638893020000|2021-12-07 16:03:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|25031
1638893030000|2021-12-07 16:03:50|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|3713
1638893040000|2021-12-07 16:04:00||260.5||260.4||260.5||260.4|1349
1638893070000|2021-12-07 16:04:30||260.5||260.5||260.5||260.5|1200
1638893080000|2021-12-07 16:04:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|12554
1638893090000|2021-12-07 16:04:50|260.5|260.4|260.3|260.2|260.5|260.4|260.3|260.2|52633
1638893100000|2021-12-07 16:05:00|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|15008
1638893150000|2021-12-07 16:05:50|260.2|260.2|260.3|260.2|260.4|260.3|260.2|260.1|48804
1638893160000|2021-12-07 16:06:00|260.4||260.4||260.4||260.4||270
1638893170000|2021-12-07 16:06:10||260.3||260.2||260.3||260.2|2995
1638893190000|2021-12-07 16:06:30|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.2|6412
1638893200000|2021-12-07 16:06:40|||||||||415
1638893220000|2021-12-07 16:07:00|260.5||260.5||260.5||260.5||13257
1638893260000|2021-12-07 16:07:40||260.4||260.4||260.4||260.3|4400
1638893320000|2021-12-07 16:08:40|||||||||1362
1638893330000|2021-12-07 16:08:50|||||||||2978
1638893350000|2021-12-07 16:09:10|||||||||413
1638893360000|2021-12-07 16:09:20|||||||||2549
1638893370000|2021-12-07 16:09:30|||||||||625
1638893380000|2021-12-07 16:09:40|||||||||9064
1638893390000|2021-12-07 16:09:50|||||||||185
1638893400000|2021-12-07 16:10:00|||||||||195
1638893410000|2021-12-07 16:10:10|||||||||1449
1638893430000|2021-12-07 16:10:30|||||||||2602
1638893440000|2021-12-07 16:10:40|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|23038
1638893450000|2021-12-07 16:10:50|260.6||260.5||260.6||260.5||4198
1638893470000|2021-12-07 16:11:10|260.6||260.6||260.6||260.6||3834
1638893480000|2021-12-07 16:11:20||260.5||260.5||260.5||260.5|807
1638893510000|2021-12-07 16:11:50|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.3|44818
1638893570000|2021-12-07 16:12:50|||||||||600
1638893580000|2021-12-07 16:13:00|||||||||613
1638893620000|2021-12-07 16:13:40|||||||||2553
1638893660000|2021-12-07 16:14:20|||||||||6001
1638893670000|2021-12-07 16:14:30|||||||||1301
1638893680000|2021-12-07 16:14:40|||||||||2682
1638893690000|2021-12-07 16:14:50|260.4|260.3|260.2|260|260.4|260.3|260.2|260|63508
1638893700000|2021-12-07 16:15:00|260.3||260.3||260.3||260.3||0
1638893710000|2021-12-07 16:15:10||260.1||260.1||260.1||260.1|0
1638893770000|2021-12-07 16:16:10|260.2|260|260.2|260|260.2|260|260.2|260|0
1638893780000|2021-12-07 16:16:20|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|668
1638893840000|2021-12-07 16:17:20|260.2|260|260.3|260|260.3|260|260.2|260|1384
1638893860000|2021-12-07 16:17:40||260.1||260.1||260.1||260.1|0
1638893880000|2021-12-07 16:18:00||260||260.1||260.1||260|0
1638893910000|2021-12-07 16:18:30|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|485
1638893980000|2021-12-07 16:19:40|||||||||577
1638893990000|2021-12-07 16:19:50|||||||||253
1638894000000|2021-12-07 16:20:00|||||||||1089
1638894010000|2021-12-07 16:20:10|||||||||1291
1638894020000|2021-12-07 16:20:20|||||||||1350
1638894030000|2021-12-07 16:20:30|||||||||986
1638894040000|2021-12-07 16:20:40|||||||||824
1638894050000|2021-12-07 16:20:50|||||||||4026
1638894060000|2021-12-07 16:21:00|||||||||972
1638894070000|2021-12-07 16:21:10|||||||||962
1638894080000|2021-12-07 16:21:20|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|334
1638894090000|2021-12-07 16:21:30|||||||||1410
1638894140000|2021-12-07 16:22:20|||||||||1168
1638894150000|2021-12-07 16:22:30|||||||||247
1638894180000|2021-12-07 16:23:00|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|813
1638894190000|2021-12-07 16:23:10|||||||||253
1638894200000|2021-12-07 16:23:20||260.3||260.4||260.4||260.3|0
1638894220000|2021-12-07 16:23:40||260.3||260.3||260.3||260.3|0
1638894230000|2021-12-07 16:23:50|260.5||260.5||260.5||260.5||121
1638894250000|2021-12-07 16:24:10|260.4|260.1|260.4|260.2|260.4|260.2|260.4|260.1|1171
1638894260000|2021-12-07 16:24:20|||||||||323
1638894280000|2021-12-07 16:24:40|||||||||197
1638894300000|2021-12-07 16:25:00|||||||||1200
1638894310000|2021-12-07 16:25:10|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|1728
1638894320000|2021-12-07 16:25:20|||||||||105
1638894340000|2021-12-07 16:25:40|||||||||1430
1638894390000|2021-12-07 16:26:30||260.2||260.2||260.2||260.2|0
1638894420000|2021-12-07 16:27:00|260.4||260.5||260.5||260.4||886
1638894430000|2021-12-07 16:27:10|260.4||260.4||260.4||260.4||117
1638894450000|2021-12-07 16:27:30|||||||||857
1638894460000|2021-12-07 16:27:40|||||||||239
1638894470000|2021-12-07 16:27:50|260.5|260.3|260.5|260.2|260.5|260.3|260.5|260.2|1020
1638894480000|2021-12-07 16:28:00||260.3||260.3||260.3||260.3|1514
1638894510000|2021-12-07 16:28:30|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|596
1638894520000|2021-12-07 16:28:40|||||||||535
1638894530000|2021-12-07 16:28:50||260.3||260.3||260.3||260.3|0
1638894540000|2021-12-07 16:29:00|||||||||4150
1638894550000|2021-12-07 16:29:10|||||||||245
1638894570000|2021-12-07 16:29:30|||||||||2635
1638894580000|2021-12-07 16:29:40|260.5||260.5||260.5||260.5||1536
1638894590000|2021-12-07 16:29:50|260.6||260.5||260.6||260.5||628
1638950420000|2021-12-08 08:00:20|260.4|260|260.4|260.1|260.4|260.1|260.4|260|86683
1638950430000|2021-12-08 08:00:30|260.3|260|260|259.5|260.3|260|259.6|259.1|56143
1638950440000|2021-12-08 08:00:40|260.1|259.6|260.2|259.7|260.2|259.7|260.1|259.6|0
1638950450000|2021-12-08 08:00:50|260.3|259.8|260.4|260.2|260.5|260.2|260.3|259.8|0
1638950460000|2021-12-08 08:01:00|260.3|260.1|260.5|260.1|260.5|260.1|260.2|259.9|17036
1638950510000|2021-12-08 08:01:50|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|2397
1638950520000|2021-12-08 08:02:00|260.6|260.4|260.6|260.3|260.9|260.5|260.6|260.2|11145
1638950550000|2021-12-08 08:02:30|260.4|260.4|260.7|260.4|260.7|260.4|260.4|260.4|5
1638950560000|2021-12-08 08:02:40|260.6||260.6||260.6||260.6||0
1638950570000|2021-12-08 08:02:50|260.5|260.3|260.6|260.3|260.6|260.4|260.4|260.3|2133
1638950580000|2021-12-08 08:03:00|260.4|260.2|259.9|259.5|260.5|260.2|259.8|259.5|54523
1638950600000|2021-12-08 08:03:20|260|259.6|260.1|259.7|260.1|259.7|260|259.6|0
1638950640000|2021-12-08 08:04:00|260|259.8|260|259.7|260.2|259.9|259.8|259.7|9382
1638950670000|2021-12-08 08:04:30||259.8||259.8||259.8||259.8|0
1638950680000|2021-12-08 08:04:40|260.1|259.9|260.3|260|260.3|260|260.1|259.8|9559
1638950690000|2021-12-08 08:04:50|260.2|260.1|260.4|260.1|260.4|260.1|260.2|260.1|78
1638950710000|2021-12-08 08:05:10|260.5|260.2|260.4|260.2|260.6|260.3|260.4|260.2|6256
1638950730000|2021-12-08 08:05:30|260.2|260.1|260.5|260.2|260.6|260.3|260.2|260|953
1638950740000|2021-12-08 08:05:40|260.6|260.3|260.6|260.3|260.6|260.3|260.6|260.3|0
1638950770000|2021-12-08 08:06:10|260.5|260.2|260.5|260.2|260.5|260.2|260.5|260.2|1336
1638950790000|2021-12-08 08:06:30|260.6|260.3|260.6|260.3|260.6|260.3|260.6|260.3|0
1638950820000|2021-12-08 08:07:00|260.7|260.4|260.8|260.5|260.8|260.5|260.7|260.4|0
1638950830000|2021-12-08 08:07:10|260.7||260.7||260.7||260.7||0
1638950860000|2021-12-08 08:07:40|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|6290
1638950870000|2021-12-08 08:07:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|1978
1638950880000|2021-12-08 08:08:00|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|0
1638950890000|2021-12-08 08:08:10|260.6|260.4|260.6|260.3|260.7|260.4|260.6|260.3|353
1638950910000|2021-12-08 08:08:30|260.5||260.6||260.6||260.5||0
1638950920000|2021-12-08 08:08:40|260.5||260.6||260.6||260.5||0
1638950930000|2021-12-08 08:08:50|260.5|260.2|260.4|260.2|260.5|260.2|260.4|260.2|2500
1638950940000|2021-12-08 08:09:00|260.5||260.5||260.5||260.5||0
1638950960000|2021-12-08 08:09:20|260.6|260.3|260.5|260.3|260.6|260.3|260.5|260.3|1153
1638950970000|2021-12-08 08:09:30|||||||||724
1638950990000|2021-12-08 08:09:50|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|1058
1638951010000|2021-12-08 08:10:10|260.6||260.6||260.6||260.6||0
1638951020000|2021-12-08 08:10:20|260.5||260.6||260.6||260.5||0
1638951090000|2021-12-08 08:11:30|260.5|260.2|260.3|260.1|260.5|260.3|260.3|260.1|9842
1638951120000|2021-12-08 08:12:00|260.2|260|260.3|260.1|260.3|260.1|260.2|260|3839
1638951130000|2021-12-08 08:12:10|260.2|260|260.2|260.1|260.2|260.1|260.2|260|3145
1638951140000|2021-12-08 08:12:20|260.3||260.2||260.3||260.2||0
1638951170000|2021-12-08 08:12:50|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|86
1638951180000|2021-12-08 08:13:00|260.2|260.1|260.1|260|260.3|260.1|260.1|259.9|76162
1638951200000|2021-12-08 08:13:20|260|259.9|260|259.9|260.1|259.9|260|259.9|4366
1638951210000|2021-12-08 08:13:30|260.1||260||260.1||260||0
1638951220000|2021-12-08 08:13:40|260.1|259.8|260|259.8|260.1|259.9|259.9|259.8|9846
1638951230000|2021-12-08 08:13:50|260.1|259.9|260|259.9|260.1|260|260|259.9|14664
1638951240000|2021-12-08 08:14:00|260.1||260||260.1||260||0
1638951250000|2021-12-08 08:14:10|260.1|260|260.2|260|260.3|260.1|260.1|260|6854
1638951270000|2021-12-08 08:14:30|260.3|260.1|260.3|260.2|260.4|260.2|260.3|260|2102
1638951290000|2021-12-08 08:14:50|260.2|260.1|260.1|260|260.2|260.1|260.1|260|6690
1638951320000|2021-12-08 08:15:20|260|259.9|260|259.9|260.1|259.9|260|259.9|15666
1638951330000|2021-12-08 08:15:30|260.1|260|260.1|259.9|260.1|260|260.1|259.9|9738
1638951340000|2021-12-08 08:15:40|260|260|260|259.9|260.1|260|259.9|259.8|11102
1638951350000|2021-12-08 08:15:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1956
1638951370000|2021-12-08 08:16:10|260||260||260||260||0
1638951380000|2021-12-08 08:16:20||259.9||259.8||259.9||259.8|0
1638951390000|2021-12-08 08:16:30||259.9||259.8||259.9||259.8|0
1638951420000|2021-12-08 08:17:00||259.9||259.8||259.9||259.8|0
1638951430000|2021-12-08 08:17:10||259.9||259.8||259.9||259.8|0
1638951450000|2021-12-08 08:17:30||259.9||259.8||259.9||259.8|0
1638951460000|2021-12-08 08:17:40||259.9||259.8||259.9||259.8|0
1638951500000|2021-12-08 08:18:20||259.9||259.9||259.9||259.8|0
1638951510000|2021-12-08 08:18:30||259.8||259.8||259.8||259.8|0
1638951530000|2021-12-08 08:18:50||259.9||259.9||259.9||259.9|0
1638951550000|2021-12-08 08:19:10||259.8||259.8||259.8||259.8|178
1638951560000|2021-12-08 08:19:20|259.9|259.7|259.9|259.8|259.9|259.8|259.8|259.7|21049
1638951580000|2021-12-08 08:19:40|260||260||260||260||0
1638951600000|2021-12-08 08:20:00|259.9|259.7|259.8|259.7|259.9|259.7|259.8|259.7|3721
1638951610000|2021-12-08 08:20:10|259.9||259.8||259.9||259.8||0
1638951640000|2021-12-08 08:20:40||259.6||259.7||259.7||259.6|15817
1638951660000|2021-12-08 08:21:00||259.6||259.6||259.6||259.6|2086
1638951680000|2021-12-08 08:21:20|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|0
1638951690000|2021-12-08 08:21:30|260|259.8|259.9|259.8|260|259.9|259.9|259.7|34169
1638951720000|2021-12-08 08:22:00|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|97
1638951750000|2021-12-08 08:22:30|259.8||259.8||259.8||259.8||0
1638951760000|2021-12-08 08:22:40|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|22437
1638951780000|2021-12-08 08:23:00|259.9||259.9||259.9||259.9||0
1638951810000|2021-12-08 08:23:30|259.8||259.8||259.8||259.8||0
1638951850000|2021-12-08 08:24:10|259.9||259.8||259.9||259.8||0
1638951860000|2021-12-08 08:24:20|259.9||259.9||259.9||259.9||0
1638951880000|2021-12-08 08:24:40|259.8||259.8||259.8||259.8||400
1638951890000|2021-12-08 08:24:50|259.9||259.8||259.9||259.8||0
1638951900000|2021-12-08 08:25:00|259.9||259.9||259.9||259.9||0
1638951910000|2021-12-08 08:25:10||259.8||259.8||259.8||259.7|5579
1638951920000|2021-12-08 08:25:20|260|259.9|260.1|259.9|260.1|259.9|260|259.9|6845
1638951930000|2021-12-08 08:25:30|260||260.1||260.1||260||0
1638951940000|2021-12-08 08:25:40||260||260||260||260|0
1638951950000|2021-12-08 08:25:50|260.2||260.2||260.2||260.2||1518
1638951960000|2021-12-08 08:26:00|260.1||260.1||260.1||260.1||0
1638951970000|2021-12-08 08:26:10||259.9||260||260||259.9|10166
1638951980000|2021-12-08 08:26:20|260|259.9|260|259.9|260|259.9|260|259.9|620
1638952000000|2021-12-08 08:26:40|260.1|260|260.1|259.9|260.1|260|260|259.9|109
1638952010000|2021-12-08 08:26:50|260||260||260||260||0
1638952050000|2021-12-08 08:27:30|260.1||260.1||260.1||260.1||0
1638952060000|2021-12-08 08:27:40|260||260||260||260||0
1638952090000|2021-12-08 08:28:10|259.9|259.8|260|259.9|260|259.9|259.9|259.8|10229
1638952120000|2021-12-08 08:28:40|260.1|260|260.1|260|260.1|260|260|259.9|10209
1638952130000|2021-12-08 08:28:50||259.9||259.9||260||259.9|5343
1638952140000|2021-12-08 08:29:00|260||260.1||260.1||260||2500
1638952150000|2021-12-08 08:29:10||260||260||260||259.9|0
1638952160000|2021-12-08 08:29:20|260|259.9|260.1|259.9|260.1|259.9|260|259.9|2291
1638952180000|2021-12-08 08:29:40|260|259.8|260|259.8|260|259.8|260|259.8|0
1638952190000|2021-12-08 08:29:50||259.9||259.9||259.9||259.9|0
1638952200000|2021-12-08 08:30:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|2319
1638952260000|2021-12-08 08:31:00|260|259.9|260|259.8|260|259.9|260|259.8|11194
1638952290000|2021-12-08 08:31:30|259.9||260||260||259.9||0
1638952300000|2021-12-08 08:31:40|259.9||259.9||259.9||259.9||0
1638952310000|2021-12-08 08:31:50|260||260||260||260||502
1638952320000|2021-12-08 08:32:00||259.9||259.9||259.9||259.9|0
1638952330000|2021-12-08 08:32:10|260.1|260|260|259.9|260.1|260|260|259.9|11890
1638952340000|2021-12-08 08:32:20|259.9|259.8|259.9|259.8|260|259.8|259.9|259.8|5980
1638952430000|2021-12-08 08:33:50|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.7|23117
1638952440000|2021-12-08 08:34:00|259.7|259.6|259.7|259.6|259.8|259.7|259.7|259.6|12964
1638952470000|2021-12-08 08:34:30|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|15473
1638952480000|2021-12-08 08:34:40|259.7||259.8||259.8||259.7||1432
1638952500000|2021-12-08 08:35:00|259.7||259.8||259.8||259.7||0
1638952530000|2021-12-08 08:35:30|259.7||259.7||259.7||259.7||1156
1638952570000|2021-12-08 08:36:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|385
1638952590000|2021-12-08 08:36:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|11112
1638952600000|2021-12-08 08:36:40|||||||||139
1638952610000|2021-12-08 08:36:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|0
1638952620000|2021-12-08 08:37:00|||||||||3085
1638952630000|2021-12-08 08:37:10||259.6||259.6||259.6||259.6|5836
1638952640000|2021-12-08 08:37:20||259.7||259.7||259.7||259.7|0
1638952730000|2021-12-08 08:38:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|5696
1638952790000|2021-12-08 08:39:50|||||||||987
1638952800000|2021-12-08 08:40:00|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|15550
1638952820000|2021-12-08 08:40:20||259.6||259.6||259.6||259.6|0
1638952850000|2021-12-08 08:40:50|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|6711
1638952860000|2021-12-08 08:41:00|259.7||259.7||259.7||259.7||0
1638952880000|2021-12-08 08:41:20|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|9832
1638952890000|2021-12-08 08:41:30||259.5||259.5||259.5||259.5|629
1638952910000|2021-12-08 08:41:50|259.6|259.6|259.7|259.5|259.7|259.6|259.6|259.5|4467
1638952920000|2021-12-08 08:42:00|259.6||259.7||259.7||259.6||657
1638952930000|2021-12-08 08:42:10||259.6||259.6||259.6||259.6|117
1638952940000|2021-12-08 08:42:20||259.5||259.5||259.5||259.5|0
1638952950000|2021-12-08 08:42:30|259.6||259.6||259.6||259.6||0
1638952990000|2021-12-08 08:43:10|259.7||259.7||259.7||259.7||0
1638953000000|2021-12-08 08:43:20|259.6||259.6||259.6||259.6||0
1638953020000|2021-12-08 08:43:40|259.7||259.7||259.7||259.7||1069
1638953110000|2021-12-08 08:45:10|259.6|259.6|259.7|259.6|259.7|259.6|259.6|259.6|2702
1638953120000|2021-12-08 08:45:20||259.5||259.5||259.5||259.5|0
1638953230000|2021-12-08 08:47:10|259.6|259.4|259.6|259.5|259.6|259.5|259.5|259.4|29264
1638953240000|2021-12-08 08:47:20|||||||||2858
1638953260000|2021-12-08 08:47:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|10270
1638953480000|2021-12-08 08:51:20|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|15593
1638953490000|2021-12-08 08:51:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|10826
1638953510000|2021-12-08 08:51:50|259.9||259.8||259.9||259.8||8344
1638953600000|2021-12-08 08:53:20|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|13559
1638953620000|2021-12-08 08:53:40|260|259.9|260.1|260|260.1|260|260|259.9|7057
1638953640000|2021-12-08 08:54:00|260.2||260.2||260.2||260.2||3386
1638953750000|2021-12-08 08:55:50|260.3|260.1|260.4|260.3|260.4|260.3|260.3|260.1|42501
1638953770000|2021-12-08 08:56:10|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|26848
1638953780000|2021-12-08 08:56:20|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|7471
1638953810000|2021-12-08 08:56:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|7870
1638953830000|2021-12-08 08:57:10|260.3||260.2||260.3||260.2||5966
1638953960000|2021-12-08 08:59:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|7496
1638953970000|2021-12-08 08:59:30|260.2|260.1|260.4|260.3|260.4|260.3|260.2|260.1|25989
1638953980000|2021-12-08 08:59:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|593
1638953990000|2021-12-08 08:59:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|15607
1638954040000|2021-12-08 09:00:40|||||||||68
1638954050000|2021-12-08 09:00:50|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|10005
1638954060000|2021-12-08 09:01:00|260.6|260.6|260.6|260.5|260.6|260.6|260.6|260.5|12177
1638954070000|2021-12-08 09:01:10|260.7||260.6||260.7||260.6||0
1638954110000|2021-12-08 09:01:50|260.7||260.6||260.7||260.6||10162
1638954120000|2021-12-08 09:02:00|260.7||260.6||260.7||260.6||0
1638954130000|2021-12-08 09:02:10|||||||||2304
1638954160000|2021-12-08 09:02:40|260.7||260.7||260.7||260.7||0
1638954170000|2021-12-08 09:02:50||260.6||260.6||260.6||260.6|0
1638954230000|2021-12-08 09:03:50|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|18169
1638954240000|2021-12-08 09:04:00|260.6||260.6||260.6||260.6||0
1638954270000|2021-12-08 09:04:30|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|14271
1638954290000|2021-12-08 09:04:50|||||||||3129
1638954370000|2021-12-08 09:06:10|260.5|260.4|260.3|260.2|260.5|260.4|260.3|260.2|47040
1638954380000|2021-12-08 09:06:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|9468
1638954400000|2021-12-08 09:06:40|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|6621
1638954450000|2021-12-08 09:07:30|260.4||260.4||260.4||260.4||0
1638954480000|2021-12-08 09:08:00|||||||||6
1638954530000|2021-12-08 09:08:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|15755
1638954540000|2021-12-08 09:09:00||260.1||260.2||260.2||260.1|0
1638954550000|2021-12-08 09:09:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1537
1638954560000|2021-12-08 09:09:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|2407
1638954610000|2021-12-08 09:10:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|9068
1638954640000|2021-12-08 09:10:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1638954700000|2021-12-08 09:11:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|11023
1638954760000|2021-12-08 09:12:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|20645
1638954820000|2021-12-08 09:13:40||260.4||260.4||260.4||260.4|4193
1638954830000|2021-12-08 09:13:50||260.5||260.5||260.5||260.5|0
1638954850000|2021-12-08 09:14:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|29682
1638954860000|2021-12-08 09:14:20|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|112973
1638954880000|2021-12-08 09:14:40|||||||||359
1638954900000|2021-12-08 09:15:00||260.7||260.7||260.7||260.7|0
1638954920000|2021-12-08 09:15:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4909
1638954950000|2021-12-08 09:15:50|260.8||260.8||260.8||260.8||1535
1638954960000|2021-12-08 09:16:00||260.7||260.7||260.7||260.7|0
1638954990000|2021-12-08 09:16:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|15070
1638955000000|2021-12-08 09:16:40|||||||||9025
1638955010000|2021-12-08 09:16:50|261||260.9||261||260.9||3118
1638955020000|2021-12-08 09:17:00|261||261||261||261||3175
1638955030000|2021-12-08 09:17:10|261.1|260.9|261|260.8|261.1|261|260.9|260.8|98863
1638955040000|2021-12-08 09:17:20||260.9||260.9||260.9||260.8|0
1638955050000|2021-12-08 09:17:30|260.9|260.8|261|260.8|261|260.9|260.9|260.8|9859
1638955060000|2021-12-08 09:17:40|260.9||260.9||260.9||260.9||0
1638955070000|2021-12-08 09:17:50||260.7||260.8||260.8||260.7|4757
1638955080000|2021-12-08 09:18:00||260.7||260.7||260.7||260.7|667
1638955460000|2021-12-08 09:24:20|260.8|260.6|260.7|260.6|260.8|260.6|260.6|260.5|25631
1638955470000|2021-12-08 09:24:30|260.8|260.7|260.9|260.8|260.9|260.8|260.7|260.6|26219
1638955490000|2021-12-08 09:24:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|215
1638955500000|2021-12-08 09:25:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|7619
1638955520000|2021-12-08 09:25:20|261||261||261||261||0
1638955530000|2021-12-08 09:25:30|260.9||260.9||260.9||260.9||0
1638955550000|2021-12-08 09:25:50|261||261||261||261||0
1638955560000|2021-12-08 09:26:00|260.9||260.9||260.9||260.9||0
1638955570000|2021-12-08 09:26:10|261||260.9||261||260.9||552
1638955590000|2021-12-08 09:26:30|||||||||1500
1638955610000|2021-12-08 09:26:50|261|260.9|260.9|260.8|261|260.9|260.9|260.8|4312
1638955620000|2021-12-08 09:27:00|261||261||261||261||1533
1638955640000|2021-12-08 09:27:20|260.9||261||261||260.9||800
1638955660000|2021-12-08 09:27:40||260.9||260.9||260.9||260.9|0
1638955730000|2021-12-08 09:28:50|261.1|261|261.1|261|261.1|261|261.1|261|20444
1638955740000|2021-12-08 09:29:00|261|260.9|261|260.9|261.1|261|261|260.9|15833
1638955750000|2021-12-08 09:29:10|261.1||261||261.1||261||1957
1638955760000|2021-12-08 09:29:20|260.9|260.8|261|260.8|261|260.8|260.9|260.8|9426
1638955770000|2021-12-08 09:29:30||260.9||260.9||260.9||260.8|286
1638955780000|2021-12-08 09:29:40|261.1||261.1||261.1||261||2082
1638955790000|2021-12-08 09:29:50|261||261||261||261||0
1638955800000|2021-12-08 09:30:00|||||||||176
1638955860000|2021-12-08 09:31:00|||||||||2119
1638955900000|2021-12-08 09:31:40|261.1|261|261.1|261|261.1|261|261.1|260.9|1327
1638955910000|2021-12-08 09:31:50|261.2|260.9|261.1|261|261.2|261.1|261.1|260.9|28328
1638955920000|2021-12-08 09:32:00|261|260.9|261.1|261|261.1|261|261|260.9|28947
1638955930000|2021-12-08 09:32:10|261.2|261.1|261.1|261|261.2|261.1|261.1|261|30041
1638955940000|2021-12-08 09:32:20|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261.1|1743
1638955960000|2021-12-08 09:32:40|||||||||2200
1638955970000|2021-12-08 09:32:50|261.1|261|261.1|261|261.1|261|261.1|261|1225
1638956020000|2021-12-08 09:33:40|261|260.9|261.1|260.9|261.1|260.9|261|260.9|14245
1638956030000|2021-12-08 09:33:50|261.2|261|261.2|261|261.2|261|261.2|261|0
1638956040000|2021-12-08 09:34:00|261.1||261.1||261.1||261.1||500
1638956050000|2021-12-08 09:34:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|39832
1638956060000|2021-12-08 09:34:20||260.7||260.8||260.8||260.7|15468
1638956070000|2021-12-08 09:34:30|261||261||261||261||0
1638956080000|2021-12-08 09:34:40|260.9||260.9||260.9||260.9||0
1638956140000|2021-12-08 09:35:40|261|260.9|261|260.9|261|260.9|261|260.9|1776
1638956150000|2021-12-08 09:35:50|260.9|260.8|261|260.9|261|260.9|260.9|260.8|9461
1638956170000|2021-12-08 09:36:10|||||||||369
1638956190000|2021-12-08 09:36:30|260.9|260.8|261|260.8|261|260.8|260.9|260.8|1168
1638956230000|2021-12-08 09:37:10|||||||||125
1638956280000|2021-12-08 09:38:00||260.9||260.9||260.9||260.9|250
1638956340000|2021-12-08 09:39:00|261.1||261||261.1||261||1863
1638956370000|2021-12-08 09:39:30|261.1||261||261.1||261||19849
1638956400000|2021-12-08 09:40:00|261.1||261||261.1||261||6138
1638956410000|2021-12-08 09:40:10|261.1||261||261.1||261||20266
1638956470000|2021-12-08 09:41:10|261.1||261||261.1||261||32072
1638956480000|2021-12-08 09:41:20|261.1||261||261.1||261||35957
1638956490000|2021-12-08 09:41:30|261.1||261||261.1||261||9142
1638956520000|2021-12-08 09:42:00|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|38104
1638956530000|2021-12-08 09:42:10||260.8||260.8||260.8||260.8|681
1638956590000|2021-12-08 09:43:10||260.7||260.7||260.7||260.7|8063
1638956600000|2021-12-08 09:43:20|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|1393
1638956730000|2021-12-08 09:45:30|261||261||261||261||2041
1638956760000|2021-12-08 09:46:00||260.9||260.9||260.9||260.9|0
1638956840000|2021-12-08 09:47:20|261.1|261|261|260.9|261.1|261|261|260.9|97431
1638956870000|2021-12-08 09:47:50|||||||||50
1638956880000|2021-12-08 09:48:00|||||||||5516
1638956950000|2021-12-08 09:49:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4607
1638957020000|2021-12-08 09:50:20|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|4746
1638957030000|2021-12-08 09:50:30|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|16100
1638957040000|2021-12-08 09:50:40|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.7|3651
1638957070000|2021-12-08 09:51:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3012
1638957080000|2021-12-08 09:51:20|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|323
1638957120000|2021-12-08 09:52:00|260.7|260.7|260.8|260.7|260.8|260.7|260.7|260.7|377
1638957240000|2021-12-08 09:54:00|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|6282
1638957340000|2021-12-08 09:55:40||260.6||260.6||260.6||260.6|4735
1638957370000|2021-12-08 09:56:10||260.7||260.7||260.7||260.7|0
1638957390000|2021-12-08 09:56:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|21826
1638957420000|2021-12-08 09:57:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1818
1638957460000|2021-12-08 09:57:40||260.6||260.6||260.6||260.6|3896
1638957480000|2021-12-08 09:58:00||260.7||260.7||260.7||260.7|0
1638957600000|2021-12-08 10:00:00|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|22869
1638957780000|2021-12-08 10:03:00|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|7134
1638957890000|2021-12-08 10:04:50|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|7395
1638957900000|2021-12-08 10:05:00|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|12078
1638957950000|2021-12-08 10:05:50||260.7||260.7||260.7||260.7|0
1638958040000|2021-12-08 10:07:20|||||||||1151
1638958310000|2021-12-08 10:11:50|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|27672
1638958320000|2021-12-08 10:12:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|10313
1638958330000|2021-12-08 10:12:10||260.4||260.5||260.5||260.4|3624
1638958410000|2021-12-08 10:13:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|13623
1638958420000|2021-12-08 10:13:40||260.5||260.6||260.6||260.5|2038
1638958550000|2021-12-08 10:15:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|502
1638958710000|2021-12-08 10:18:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|640
1638958760000|2021-12-08 10:19:20|261|260.9|261|260.9|261|260.9|261|260.9|624
1638958960000|2021-12-08 10:22:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|22585
1638959030000|2021-12-08 10:23:50|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|20078
1638959080000|2021-12-08 10:24:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|10074
1638959130000|2021-12-08 10:25:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|1075
1638959170000|2021-12-08 10:26:10|260.7|260.6|260.7|260.6|260.7|260.7|260.7|260.6|4356
1638959200000|2021-12-08 10:26:40|260.8||260.7||260.8||260.7||6600
1638959370000|2021-12-08 10:29:30|260.8||260.7||260.8||260.7||21208
1638959440000|2021-12-08 10:30:40|||||||||1836
1638959510000|2021-12-08 10:31:50|||||||||297
1638959540000|2021-12-08 10:32:20|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|10348
1638959550000|2021-12-08 10:32:30|||||||||1000
1638959580000|2021-12-08 10:33:00|260.8||260.7||260.8||260.7||14708
1638959610000|2021-12-08 10:33:30|260.8||260.7||260.8||260.7||32529
1638959630000|2021-12-08 10:33:50|260.8||260.7||260.8||260.7||2884
1638959710000|2021-12-08 10:35:10|||||||||1530
1638959790000|2021-12-08 10:36:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|32625
1638959830000|2021-12-08 10:37:10|||||||||100
1638959860000|2021-12-08 10:37:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|10609
1638959870000|2021-12-08 10:37:50|260.6||260.5||260.6||260.5||1044
1638959920000|2021-12-08 10:38:40|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|10315
1638959930000|2021-12-08 10:38:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|202
1638960030000|2021-12-08 10:40:30|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|19013
1638960040000|2021-12-08 10:40:40|260.4||260.4||260.4||260.4||0
1638960080000|2021-12-08 10:41:20||260.2||260.3||260.3||260.2|4615
1638960170000|2021-12-08 10:42:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4178
1638960220000|2021-12-08 10:43:40|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|13761
1638960240000|2021-12-08 10:44:00|||||||||10
1638960260000|2021-12-08 10:44:20|||||||||269
1638960280000|2021-12-08 10:44:40|||||||||21
1638960300000|2021-12-08 10:45:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2479
1638960340000|2021-12-08 10:45:40|260.5||260.5||260.5||260.4||12224
1638960350000|2021-12-08 10:45:50|260.4||260.4||260.4||260.4||8664
1638960410000|2021-12-08 10:46:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|13469
1638960520000|2021-12-08 10:48:40|||||||||2436
1638960580000|2021-12-08 10:49:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|25526
1638960590000|2021-12-08 10:49:50|||||||||15100
1638960600000|2021-12-08 10:50:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|9157
1638960610000|2021-12-08 10:50:10|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|25311
1638960620000|2021-12-08 10:50:20|260.3|260.2|260.2|260.1|260.4|260.2|260.2|260.1|38124
1638960630000|2021-12-08 10:50:30|260.3||260.2||260.3||260.2||0
1638960690000|2021-12-08 10:51:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1033
1638960700000|2021-12-08 10:51:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|6006
1638960710000|2021-12-08 10:51:50|||||||||920
1638960770000|2021-12-08 10:52:50|260.1|260|260.1|260|260.1|260|260.1|260|9725
1638960830000|2021-12-08 10:53:50|||||||||720
1638961080000|2021-12-08 10:58:00|260.2|260.1|260.2|260|260.2|260.1|260.1|260|26395
1638961090000|2021-12-08 10:58:10||260.1||260.1||260.1||260.1|4140
1638961220000|2021-12-08 11:00:20|260.1|260|260.1|260|260.2|260.1|260.1|260|11502
1638961240000|2021-12-08 11:00:40|||||||||2
1638961420000|2021-12-08 11:03:40|260|259.9|260|259.9|260.1|260|260|259.9|140099
1638961480000|2021-12-08 11:04:40|259.9|259.8|260|259.8|260|259.9|259.9|259.8|31286
1638961490000|2021-12-08 11:04:50||259.9||259.9||259.9||259.9|0
1638961510000|2021-12-08 11:05:10||259.8||259.8||259.8||259.8|1874
1638961520000|2021-12-08 11:05:20|259.9||259.9||259.9||259.9||0
1638961540000|2021-12-08 11:05:40|260|259.9|260|259.9|260|259.9|260|259.9|4930
1638961560000|2021-12-08 11:06:00|260.1|260|260.1|260|260.1|260|260.1|259.9|18366
1638961610000|2021-12-08 11:06:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4164
1638961670000|2021-12-08 11:07:50||260||260.1||260.1||260|4495
1638961800000|2021-12-08 11:10:00|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|34435
1638961810000|2021-12-08 11:10:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|96
1638961830000|2021-12-08 11:10:30|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|9013
1638961860000|2021-12-08 11:11:00|260.2||260.2||260.2||260.2||0
1638961870000|2021-12-08 11:11:10|260.3||260.3||260.3||260.3||0
1638961980000|2021-12-08 11:13:00|260.2||260.2||260.2||260.2||0
1638962080000|2021-12-08 11:14:40|||||||||2000
1638962090000|2021-12-08 11:14:50|260.1|260|260.1|260|260.1|260|260|259.9|27335
1638962100000|2021-12-08 11:15:00|260.2||260.1||260.2||260.1||0
1638962110000|2021-12-08 11:15:10|260|259.9|260.1|259.9|260.1|259.9|260|259.9|2393
1638962130000|2021-12-08 11:15:30|260||260.1||260.1||260||0
1638962160000|2021-12-08 11:16:00||260||260||260||260|0
1638962190000|2021-12-08 11:16:30|260|259.9|260|259.9|260|259.9|260|259.9|4817
1638962200000|2021-12-08 11:16:40|260.1||260.1||260.1||260||2083
1638962210000|2021-12-08 11:16:50|260||260||260||260||0
1638962290000|2021-12-08 11:18:10|260.1||260.1||260.1||260.1||679
1638962360000|2021-12-08 11:19:20|260||260||260||260||0
1638962370000|2021-12-08 11:19:30|260.1||260.1||260.1||260.1||0
1638962390000|2021-12-08 11:19:50||260||260||260||260|0
1638962420000|2021-12-08 11:20:20|260.2||260.1||260.2||260.1||0
1638962430000|2021-12-08 11:20:30|260.2|260.1|260.1|260|260.2|260.1|260.1|260|9143
1638962730000|2021-12-08 11:25:30|260.2||260.2||260.2||260.1||1555
1638962760000|2021-12-08 11:26:00|260.1||260.1||260.1||260.1||0
1638962850000|2021-12-08 11:27:30|260|259.9|260.1|260|260.1|260|260|259.9|29803
1638962870000|2021-12-08 11:27:50|260.2|260.1|260.1|260|260.2|260.1|260.1|260|34964
1638963030000|2021-12-08 11:30:30|260.2||260.1||260.2||260.1||2176
1638963140000|2021-12-08 11:32:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|11603
1638963150000|2021-12-08 11:32:30|260.1|260|260.1|260|260.2|260|260.1|260|7251
1638963200000|2021-12-08 11:33:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|8461
1638963260000|2021-12-08 11:34:20|260.1|260|260.1|260|260.1|260|260.1|260|2957
1638963700000|2021-12-08 11:41:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|5567
1638963710000|2021-12-08 11:41:50|260.1|260|260.2|260|260.2|260|260.1|260|5531
1638963730000|2021-12-08 11:42:10|260.1||260.1||260.2||260.1||0
1638963760000|2021-12-08 11:42:40|260.2||260.2||260.2||260.2||0
1638963770000|2021-12-08 11:42:50|260.1||260.1||260.1||260.1||0
1638963940000|2021-12-08 11:45:40|260.2|260.1|260.1|260|260.2|260.1|260|259.9|96315
1638963950000|2021-12-08 11:45:50|260|259.9|260.2|260|260.2|260|260|259.9|20033
1638963960000|2021-12-08 11:46:00|260.3|260.2|260.6|260.5|260.7|260.6|260.3|260.1|59442
1638963970000|2021-12-08 11:46:10|260.5|260.4|260.8|260.7|260.8|260.7|260.5|260.4|48195
1638963980000|2021-12-08 11:46:20|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|3563
1638963990000|2021-12-08 11:46:30|260.9|260.8|261|260.9|261|260.9|260.9|260.8|15253
1638964000000|2021-12-08 11:46:40|260.9|260.8|261|260.9|261|260.9|260.9|260.8|10298
1638964010000|2021-12-08 11:46:50||260.8||260.8||260.9||260.8|7244
1638964020000|2021-12-08 11:47:00|260.9||260.9||260.9||260.9||0
1638964040000|2021-12-08 11:47:20|261|260.9|261.1|260.9|261.1|260.9|261|260.9|10406
1638964050000|2021-12-08 11:47:30|261|260.8|260.9|260.8|261|260.8|260.9|260.8|4551
1638964060000|2021-12-08 11:47:40|261|260.9|261|260.9|261|260.9|260.9|260.8|2500
1638964070000|2021-12-08 11:47:50|261.1|260.8|261|260.9|261.1|260.9|261|260.8|316
1638964100000|2021-12-08 11:48:20||260.8||260.9||260.9||260.8|0
1638964110000|2021-12-08 11:48:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2500
1638964120000|2021-12-08 11:48:40|261||261||261||260.9||5821
1638964130000|2021-12-08 11:48:50|261.1|260.9|261.2|261|261.2|261.1|261|260.9|121422
1638964140000|2021-12-08 11:49:00|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261|252
1638964150000|2021-12-08 11:49:10|261.1|261|261.1|260.9|261.1|261|261.1|260.9|3445
1638964160000|2021-12-08 11:49:20|261|261|261|260.9|261|261|261|260.9|5219
1638964170000|2021-12-08 11:49:30|261.1||261.1||261.1||261||0
1638964180000|2021-12-08 11:49:40|261||261||261||261||0
1638964200000|2021-12-08 11:50:00|261.1|261|261|260.9|261.1|261|261|260.9|16473
1638964210000|2021-12-08 11:50:10|261.1|261|261.1|261|261.2|261|261.1|261|19389
1638964220000|2021-12-08 11:50:20|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|19883
1638964240000|2021-12-08 11:50:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|10221
1638964250000|2021-12-08 11:50:50|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|14831
1638964260000|2021-12-08 11:51:00|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|4215
1638964280000|2021-12-08 11:51:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|4171
1638964290000|2021-12-08 11:51:30|261.1|261|261.1|261|261.1|261|261.1|261|19687
1638964300000|2021-12-08 11:51:40|261|260.9|261|260.9|261|260.9|261|260.9|9989
1638964310000|2021-12-08 11:51:50|261.1||261||261.1||261||0
1638964370000|2021-12-08 11:52:50|260.9|260.8|260.7|260.6|260.9|260.8|260.7|260.6|21102
1638964380000|2021-12-08 11:53:00|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|4362
1638964390000|2021-12-08 11:53:10|260.7|260.5|260.6|260.5|260.7|260.5|260.6|260.5|15731
1638964400000|2021-12-08 11:53:20||260.4||260.4||260.5||260.4|14787
1638964410000|2021-12-08 11:53:30|260.5|260.5|260.8|260.7|260.8|260.7|260.5|260.5|23156
1638964420000|2021-12-08 11:53:40|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|1567
1638964430000|2021-12-08 11:53:50|260.7||260.7||260.8||260.7||0
1638964440000|2021-12-08 11:54:00|260.8||260.8||260.8||260.7||0
1638964450000|2021-12-08 11:54:10|260.9|260.7|261|260.8|261|260.9|260.9|260.7|24938
1638964460000|2021-12-08 11:54:20|260.9|260.7|260.8|260.7|261|260.7|260.8|260.7|2726
1638964470000|2021-12-08 11:54:30||260.6||260.6||260.6||260.6|0
1638964480000|2021-12-08 11:54:40||260.7||260.6||260.7||260.6|0
1638964500000|2021-12-08 11:55:00|260.7||260.7||260.7||260.7||0
1638964510000|2021-12-08 11:55:10||260.5||260.5||260.5||260.5|0
1638964520000|2021-12-08 11:55:20||260.6||260.6||260.6||260.6|0
1638964530000|2021-12-08 11:55:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|4320
1638964570000|2021-12-08 11:56:10|||||||||1047
1638964620000|2021-12-08 11:57:00|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|2396
1638964700000|2021-12-08 11:58:20|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|3074
1638964770000|2021-12-08 11:59:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5093
1638964790000|2021-12-08 11:59:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5440
1638964800000|2021-12-08 12:00:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|1568
1638964810000|2021-12-08 12:00:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1638964840000|2021-12-08 12:00:40|||||||||5
1638964860000|2021-12-08 12:01:00||260.5||260.5||260.5||260.5|2650
1638964870000|2021-12-08 12:01:10|260.6||260.6||260.6||260.6||0
1638964880000|2021-12-08 12:01:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1553
1638964940000|2021-12-08 12:02:20|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|0
1638965070000|2021-12-08 12:04:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4385
1638965100000|2021-12-08 12:05:00|261||260.9||261||260.9||0
1638965240000|2021-12-08 12:07:20|261|260.9|261|260.9|261|260.9|261|260.9|11355
1638965300000|2021-12-08 12:08:20|260.9|260.8|260.7|260.6|260.9|260.8|260.7|260.5|44070
1638965360000|2021-12-08 12:09:20|260.6|260.5|260.6|260.5|260.7|260.6|260.5|260.4|51376
1638965370000|2021-12-08 12:09:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|7147
1638965380000|2021-12-08 12:09:40|260.6||260.5||260.6||260.5||0
1638965430000|2021-12-08 12:10:30|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.1|20634
1638965470000|2021-12-08 12:11:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2307
1638965480000|2021-12-08 12:11:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1556
1638965520000|2021-12-08 12:12:00|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|2265
1638965530000|2021-12-08 12:12:10||260.1||260.1||260.1||260.1|773
1638965540000|2021-12-08 12:12:20||260.2||260.2||260.2||260.2|0
1638965560000|2021-12-08 12:12:40|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|4782
1638965590000|2021-12-08 12:13:10|260.4||260.3||260.4||260.3||16413
1638965620000|2021-12-08 12:13:40||260.1||260.1||260.1||260.1|3332
1638965690000|2021-12-08 12:14:50|260.2||260.2||260.2||260.2||0
1638965710000|2021-12-08 12:15:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|62384
1638965740000|2021-12-08 12:15:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|25060
1638965780000|2021-12-08 12:16:20|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|8402
1638965800000|2021-12-08 12:16:40|260.1|260|260|259.9|260.2|260|260|259.9|97805
1638965900000|2021-12-08 12:18:20|260.1||260||260.1||260||5838
1638966020000|2021-12-08 12:20:20|260.1|260|260|259.9|260.1|260|260|259.9|37539
1638966090000|2021-12-08 12:21:30|260.1|260|260.1|260|260.1|260|260.1|260|10825
1638966240000|2021-12-08 12:24:00|260|259.9|260|259.9|260.1|259.9|260|259.9|8302
1638966290000|2021-12-08 12:24:50|||||||||100
1638966310000|2021-12-08 12:25:10|260.1||260||260.1||260||0
1638966480000|2021-12-08 12:28:00|260.1|260|260.1|260|260.1|260|260.1|259.9|6654
1638966580000|2021-12-08 12:29:40|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|19336
1638966590000|2021-12-08 12:29:50|260.1|260|260.1|260|260.1|260|260.1|260|3371
1638966700000|2021-12-08 12:31:40|260|259.9|260.1|260|260.1|260|260|259.9|9839
1638966780000|2021-12-08 12:33:00|||||||||1154
1638966800000|2021-12-08 12:33:20|260|259.9|260|259.9|260|259.9|260|259.9|4196
1638966850000|2021-12-08 12:34:10|260.1||260||260.1||260||3908
1638966860000|2021-12-08 12:34:20|||||||||114
1638966920000|2021-12-08 12:35:20|260.1|260|260|259.9|260.1|260|260|259.9|10041
1638967000000|2021-12-08 12:36:40|||||||||732
1638967020000|2021-12-08 12:37:00|259.9|259.8|260|259.9|260|259.9|259.9|259.8|29715
1638967040000|2021-12-08 12:37:20|||||||||468
1638967080000|2021-12-08 12:38:00|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|7257
1638967120000|2021-12-08 12:38:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|4040
1638967170000|2021-12-08 12:39:30|260|259.9|260|259.9|260|259.9|260|259.9|706
1638967190000|2021-12-08 12:39:50|260.1|260|260.1|260|260.1|260|260.1|260|440
1638967260000|2021-12-08 12:41:00|||||||||1882
1638967320000|2021-12-08 12:42:00|260|259.9|260.1|260|260.1|260|260|259.9|13540
1638967330000|2021-12-08 12:42:10|260|259.9|260.1|259.9|260.1|259.9|260|259.9|113
1638967340000|2021-12-08 12:42:20||260||260||260||260|3169
1638967350000|2021-12-08 12:42:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|25345
1638967410000|2021-12-08 12:43:30|260.1|260|260.1|260|260.1|260|260.1|260|3838
1638967430000|2021-12-08 12:43:50|260|259.9|260|259.9|260.1|260|260|259.9|10872
1638967470000|2021-12-08 12:44:30|260.1||260.1||260.1||260.1||0
1638967480000|2021-12-08 12:44:40|260||260||260||260||307
1638967490000|2021-12-08 12:44:50|260.1||260.1||260.1||260.1||0
1638967500000|2021-12-08 12:45:00|260||260||260.1||260||0
1638967510000|2021-12-08 12:45:10|260.1||260||260.1||260||0
1638967520000|2021-12-08 12:45:20|260.1|260|260|259.9|260.1|260|260|259.9|7777
1638967620000|2021-12-08 12:47:00|||||||||4782
1638967670000|2021-12-08 12:47:50|260.1|260|260.1|260|260.1|260|260.1|260|7235
1638967680000|2021-12-08 12:48:00|260|259.9|260|259.9|260|259.9|260|259.9|4718
1638967820000|2021-12-08 12:50:20|260.1|260|260.1|260|260.1|260|260.1|260|8313
1638967840000|2021-12-08 12:50:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1154
1638967870000|2021-12-08 12:51:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|559
1638967920000|2021-12-08 12:52:00|||||||||80
1638967960000|2021-12-08 12:52:40|260.4||260.4||260.4||260.3||30
1638968010000|2021-12-08 12:53:30||260.3||260.3||260.3||260.3|0
1638968020000|2021-12-08 12:53:40|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|7473
1638968320000|2021-12-08 12:58:40|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|16472
1638968330000|2021-12-08 12:58:50|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|10785
1638968340000|2021-12-08 12:59:00|260.4||260.4||260.4||260.4||0
1638968350000|2021-12-08 12:59:10||260.3||260.3||260.3||260.3|0
1638968510000|2021-12-08 13:01:50|260.3|260.2|260.3|260.1|260.3|260.3|260.2|260.1|15744
1638968600000|2021-12-08 13:03:20|260.2||260.2||260.2||260.2||0
1638968740000|2021-12-08 13:05:40|||||||||5
1638968840000|2021-12-08 13:07:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|11559
1638968850000|2021-12-08 13:07:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4244
1638968900000|2021-12-08 13:08:20|||||||||256
1638968920000|2021-12-08 13:08:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|13948
1638969270000|2021-12-08 13:14:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|7992
1638969280000|2021-12-08 13:14:40|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|6545
1638969300000|2021-12-08 13:15:00|260.4||260.4||260.4||260.4||0
1638969330000|2021-12-08 13:15:30|260.3||260.3||260.3||260.3||0
1638969410000|2021-12-08 13:16:50|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|8868
1638969420000|2021-12-08 13:17:00|260.2|260.2|260.3|260.1|260.3|260.2|260.2|260.1|0
1638969450000|2021-12-08 13:17:30||260.2||260.2||260.2||260.1|0
1638969490000|2021-12-08 13:18:10|||||||||1153
1638969540000|2021-12-08 13:19:00|||||||||777
1638969600000|2021-12-08 13:20:00|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|5875
1638969610000|2021-12-08 13:20:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|328
1638969720000|2021-12-08 13:22:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|17499
1638969810000|2021-12-08 13:23:30|260.1|260|260.1|260|260.1|260|260.1|260|6057
1638969830000|2021-12-08 13:23:50||259.9||259.9||260||259.9|11505
1638969870000|2021-12-08 13:24:30||260||259.9||260||259.9|4246
1638969890000|2021-12-08 13:24:50|260||260||260||260||0
1638969930000|2021-12-08 13:25:30|260.1|260|260|259.9|260.1|260|260|259.9|14882
1638969980000|2021-12-08 13:26:20|260.1|260|260|259.9|260.1|260|260|259.9|21181
1638970000000|2021-12-08 13:26:40|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|16341
1638970010000|2021-12-08 13:26:50|260||259.9||260||259.9||0
1638970120000|2021-12-08 13:28:40|260|259.9|260|259.9|260|259.9|259.9|259.8|30934
1638970130000|2021-12-08 13:28:50||259.8||259.9||259.9||259.8|0
1638970150000|2021-12-08 13:29:10|259.9|259.8|260|259.9|260|259.9|259.9|259.8|5188
1638970170000|2021-12-08 13:29:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|3868
1638970200000|2021-12-08 13:30:00|260||260||260||260||658
1638970210000|2021-12-08 13:30:10||259.9||259.9||259.9||259.9|0
1638970380000|2021-12-08 13:33:00|260.1|260|260|259.9|260.1|260|260|259.9|14609
1638970390000|2021-12-08 13:33:10|259.9|259.8|259.9|259.8|260|259.8|259.9|259.8|16471
1638970400000|2021-12-08 13:33:20|260|259.9|260|259.9|260|259.9|259.9|259.8|2500
1638970420000|2021-12-08 13:33:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1934
1638970430000|2021-12-08 13:33:50|260||259.9||260||259.9||3303
1638970650000|2021-12-08 13:37:30|260|259.9|260|259.9|260|259.9|260|259.9|16190
1638970680000|2021-12-08 13:38:00|260.1|260|260|259.9|260.1|260|260|259.9|10169
1638970800000|2021-12-08 13:40:00|||||||||4694
1638970810000|2021-12-08 13:40:10|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|27787
1638970820000|2021-12-08 13:40:20|260|259.9|260|259.9|260|259.9|260|259.8|10137
1638970840000|2021-12-08 13:40:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1925
1638970860000|2021-12-08 13:41:00|||||||||2500
1638970900000|2021-12-08 13:41:40|260|259.9|259.9|259.8|260|259.9|259.9|259.8|14861
1638970910000|2021-12-08 13:41:50|260||259.9||260||259.9||2068
1638970960000|2021-12-08 13:42:40|260||259.9||260||259.9||1419
1638971040000|2021-12-08 13:44:00|260|259.9|260|259.9|260|259.9|260|259.9|263
1638971290000|2021-12-08 13:48:10|260.1|260|260.1|260|260.1|260|260.1|260|10700
1638971300000|2021-12-08 13:48:20|260|259.9|260.1|259.9|260.1|259.9|260|259.9|9460
1638971330000|2021-12-08 13:48:50|260||260||260||260||0
1638971390000|2021-12-08 13:49:50|260.1||260||260.1||260||2471
1638971400000|2021-12-08 13:50:00|260.1||260.1||260.1||260.1||0
1638971430000|2021-12-08 13:50:30|260||260||260||260||0
1638971580000|2021-12-08 13:53:00|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|48237
1638971590000|2021-12-08 13:53:10|260|259.9|259.9|259.8|260|259.9|259.9|259.8|6309
1638971620000|2021-12-08 13:53:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|28675
1638971740000|2021-12-08 13:55:40|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|35955
1638971750000|2021-12-08 13:55:50|260|259.8|260|259.8|260|259.8|260|259.8|3982
1638971790000|2021-12-08 13:56:30|259.9||259.9||259.9||259.9||0
1638971950000|2021-12-08 13:59:10|||||||||5556
1638971980000|2021-12-08 13:59:40|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|7112
1638972000000|2021-12-08 14:00:00|259.8||259.8||259.8||259.8||429
1638972040000|2021-12-08 14:00:40|||||||||675
1638972120000|2021-12-08 14:02:00|259.9||259.8||259.9||259.8||11722
1638972350000|2021-12-08 14:05:50||259.6||259.7||259.7||259.6|17968
1638972460000|2021-12-08 14:07:40|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|27776
1638972490000|2021-12-08 14:08:10|||||||||100
1638972660000|2021-12-08 14:11:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|6382
1638972680000|2021-12-08 14:11:20|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|16301
1638972720000|2021-12-08 14:12:00|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|39313
1638972750000|2021-12-08 14:12:30|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|8692
1638972870000|2021-12-08 14:14:30||259.4||259.5||259.5||259.4|11538
1638972940000|2021-12-08 14:15:40||259.4||259.5||259.5||259.4|16618
1638973000000|2021-12-08 14:16:40|||||||||567
1638973010000|2021-12-08 14:16:50|||||||||122
1638973040000|2021-12-08 14:17:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|632
1638973130000|2021-12-08 14:18:50|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|19089
1638973200000|2021-12-08 14:20:00|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|7637
1638973250000|2021-12-08 14:20:50||259.5||259.6||259.6||259.5|11655
1638973310000|2021-12-08 14:21:50|259.8||259.7||259.8||259.7||0
1638973350000|2021-12-08 14:22:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.6|566
1638973420000|2021-12-08 14:23:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|8224
1638973480000|2021-12-08 14:24:40|||||||||3750
1638973490000|2021-12-08 14:24:50|259.8|259.5|259.7|259.6|259.8|259.6|259.6|259.5|41551
1638973670000|2021-12-08 14:27:50|||||||||1069
1638973790000|2021-12-08 14:29:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|21798
1638973800000|2021-12-08 14:30:00|||||||||10023
1638973850000|2021-12-08 14:30:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|2087
1638973860000|2021-12-08 14:31:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|33057
1638973870000|2021-12-08 14:31:10|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|8938
1638973880000|2021-12-08 14:31:20||259.6||259.6||259.7||259.6|5443
1638973890000|2021-12-08 14:31:30||259.7||259.7||259.7||259.7|0
1638973930000|2021-12-08 14:32:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|2111
1638974020000|2021-12-08 14:33:40|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|20409
1638974060000|2021-12-08 14:34:20|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|18210
1638974140000|2021-12-08 14:35:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2758
1638974160000|2021-12-08 14:36:00|259.9|259.6|259.9|259.8|259.9|259.8|259.8|259.6|38078
1638974210000|2021-12-08 14:36:50|||||||||1429
1638974270000|2021-12-08 14:37:50|260|259.9|260|259.9|260|259.9|260|259.9|4949
1638974280000|2021-12-08 14:38:00|260.1|260|260.1|260|260.1|260|260.1|259.9|9913
1638974340000|2021-12-08 14:39:00|260|259.9|260|259.8|260|259.9|260|259.8|36722
1638974350000|2021-12-08 14:39:10|259.9|259.9|259.9|259.8|259.9|259.9|259.9|259.8|1899
1638974390000|2021-12-08 14:39:50|259.8|259.7|259.8|259.7|259.9|259.7|259.7|259.6|34930
1638974400000|2021-12-08 14:40:00|259.9||259.9||259.9||259.8||5107
1638974450000|2021-12-08 14:40:50||259.8||259.8||259.8||259.8|0
1638974640000|2021-12-08 14:44:00|||||||||688
1638974780000|2021-12-08 14:46:20|260|259.9|259.9|259.8|260|259.9|259.9|259.8|43522
1638974790000|2021-12-08 14:46:30|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|46365
1638974830000|2021-12-08 14:47:10||259.7||259.7||259.7||259.7|0
1638974850000|2021-12-08 14:47:30|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|5944
1638974890000|2021-12-08 14:48:10|259.6|259.5|259.6|259.5|259.6|259.6|259.6|259.5|27086
1638974900000|2021-12-08 14:48:20|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.5|10583
1638974910000|2021-12-08 14:48:30|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|1957
1638974920000|2021-12-08 14:48:40|259.6||259.6||259.6||259.6||0
1638974970000|2021-12-08 14:49:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|8993
1638974990000|2021-12-08 14:49:50|259.8||259.7||259.8||259.7||4853
1638975010000|2021-12-08 14:50:10|||||||||2613
1638975020000|2021-12-08 14:50:20|||||||||21739
1638975040000|2021-12-08 14:50:40|259.8||259.7||259.8||259.7||1845
1638975090000|2021-12-08 14:51:30|||||||||8462
1638975100000|2021-12-08 14:51:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|6997
1638975160000|2021-12-08 14:52:40|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|22317
1638975230000|2021-12-08 14:53:50|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|29189
1638975240000|2021-12-08 14:54:00||259.7||259.8||259.8||259.7|8097
1638975330000|2021-12-08 14:55:30|260|259.9|260.1|260|260.2|260.1|260|259.9|43711
1638975350000|2021-12-08 14:55:50|260|259.9|260.1|260|260.1|260|260|259.9|11337
1638975360000|2021-12-08 14:56:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4380
1638975370000|2021-12-08 14:56:10|||||||||4033
1638975400000|2021-12-08 14:56:40|260.1|260|260.1|260|260.2|260.1|260.1|260|13224
1638975440000|2021-12-08 14:57:20|260.2||260.2||260.2||260.2||0
1638975450000|2021-12-08 14:57:30|260.1||260.1||260.1||260.1||0
1638975470000|2021-12-08 14:57:50|260|259.9|260.1|260|260.1|260|260|259.9|8012
1638975550000|2021-12-08 14:59:10|260.2||260.2||260.2||260.1||4
1638975570000|2021-12-08 14:59:30|260.1|260.1|260.1|259.9|260.1|260.1|260.1|259.9|19170
1638975600000|2021-12-08 15:00:00||260||260||260||260|0
1638975620000|2021-12-08 15:00:20|260|259.9|260.1|259.9|260.1|260|260|259.9|2058
1638975630000|2021-12-08 15:00:30||260||260||260||260|0
1638975640000|2021-12-08 15:00:40|||||||||6
1638975660000|2021-12-08 15:01:00||259.9||260||260||259.9|9793
1638975710000|2021-12-08 15:01:50|260|259.9|260|259.9|260|260|260|259.9|4559
1638975720000|2021-12-08 15:02:00|260.1|260|260.1|260|260.1|260|260.1|260|6695
1638975770000|2021-12-08 15:02:50|260.2|260.1|260.2|260|260.2|260.1|260.1|260|19653
1638975800000|2021-12-08 15:03:20|260.1||260.2||260.2||260.1||0
1638975830000|2021-12-08 15:03:50||260.1||260.1||260.1||260.1|0
1638975900000|2021-12-08 15:05:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|26027
1638975910000|2021-12-08 15:05:10|260.1|260|260.2|260|260.2|260|260.1|260|75
1638975920000|2021-12-08 15:05:20|260.1|260.1|260.2|260.1|260.2|260.1|260.1|260.1|8
1638975930000|2021-12-08 15:05:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|1538
1638975940000|2021-12-08 15:05:40|260.4||260.3||260.4||260.3||20295
1638975960000|2021-12-08 15:06:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|500
1638975990000|2021-12-08 15:06:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4149
1638976000000|2021-12-08 15:06:40|||||||||1892
1638976040000|2021-12-08 15:07:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4188
1638976070000|2021-12-08 15:07:50|260.5|260.4|260.4|260.3|260.5|260.4|260.3|260.2|27503
1638976110000|2021-12-08 15:08:30|260.5||260.5||260.5||260.5||0
1638976120000|2021-12-08 15:08:40|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.3|4416
1638976150000|2021-12-08 15:09:10|260.4|260.3|260.6|260.4|260.6|260.4|260.4|260.3|35
1638976170000|2021-12-08 15:09:30|260.5|260.3|260.5|260.3|260.5|260.4|260.4|260.3|5614
1638976180000|2021-12-08 15:09:40|260.4|260.4|260.4|260.3|260.5|260.4|260.4|260.3|6805
1638976240000|2021-12-08 15:10:40|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|2447
1638976380000|2021-12-08 15:13:00|||||||||65
1638976430000|2021-12-08 15:13:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|32946
1638976530000|2021-12-08 15:15:30|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.1|64598
1638976540000|2021-12-08 15:15:40|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|7624
1638976560000|2021-12-08 15:16:00|260.2|260.2|260.2|260.1|260.4|260.2|260.2|260.1|7496
1638976650000|2021-12-08 15:17:30|260.1|260|260.1|260|260.1|260|260.1|260|10680
1638976860000|2021-12-08 15:21:00|260.2|260.1|260.1|260|260.2|260.1|260.1|260|28056
1638976970000|2021-12-08 15:22:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|10166
1638977040000|2021-12-08 15:24:00||260||260.1||260.1||260|23149
1638977080000|2021-12-08 15:24:40|260.1|260|260.2|260.1|260.2|260.1|260.1|260|5338
1638977320000|2021-12-08 15:28:40||260||260.1||260.1||260|9440
1638977330000|2021-12-08 15:28:50|260.1|260|260.2|260|260.2|260|260.1|260|1662
1638977340000|2021-12-08 15:29:00|260.1||260.1||260.1||260.1||0
1638977380000|2021-12-08 15:29:40|260|259.9|260.1|260|260.1|260|260|259.9|18470
1638977400000|2021-12-08 15:30:00|260.2||260.1||260.2||260.1||24190
1638977420000|2021-12-08 15:30:20|260|259.9|260.1|260|260.1|260|260|259.9|3747
1638977520000|2021-12-08 15:32:00|||||||||100
1638977600000|2021-12-08 15:33:20|||||||||1676
1638977630000|2021-12-08 15:33:50|260|259.9|260.1|260|260.1|260|260|259.9|29428
1638977700000|2021-12-08 15:35:00|260|259.9|260.1|259.9|260.1|260|260|259.9|31262
1638977720000|2021-12-08 15:35:20|260||260.1||260.1||260||16667
1638977790000|2021-12-08 15:36:30|260.2|260|260.3|260.2|260.3|260.2|260.1|260|87130
1638977800000|2021-12-08 15:36:40|||||||||5000
1638977810000|2021-12-08 15:36:50|260.4|260.3|260.5|260.4|260.6|260.5|260.4|260.3|26205
1638977820000|2021-12-08 15:37:00|260.6||260.5||260.6||260.5||18506
1638977850000|2021-12-08 15:37:30|260.6||260.6||260.6||260.6||0
1638977860000|2021-12-08 15:37:40|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|7585
1638977870000|2021-12-08 15:37:50|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|15030
1638977880000|2021-12-08 15:38:00|260.9|260.7|260.9|260.8|260.9|260.8|260.8|260.6|25859
1638977890000|2021-12-08 15:38:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|7242
1638977900000|2021-12-08 15:38:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1638977920000|2021-12-08 15:38:40|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.6|28854
1638977930000|2021-12-08 15:38:50|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|22157
1638977940000|2021-12-08 15:39:00||260.7||260.7||260.7||260.6|0
1638977970000|2021-12-08 15:39:30|260.9||260.8||260.9||260.8||1535
1638977980000|2021-12-08 15:39:40|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|28525
1638977990000|2021-12-08 15:39:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|3503
1638978000000|2021-12-08 15:40:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1954
1638978010000|2021-12-08 15:40:10|||||||||12664
1638978030000|2021-12-08 15:40:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9354
1638978040000|2021-12-08 15:40:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1535
1638978070000|2021-12-08 15:41:10|260.8||260.8||260.8||260.8||0
1638978090000|2021-12-08 15:41:30|260.7||260.7||260.7||260.7||0
1638978140000|2021-12-08 15:42:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2771
1638978160000|2021-12-08 15:42:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3580
1638978180000|2021-12-08 15:43:00|||||||||1151
1638978210000|2021-12-08 15:43:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|14919
1638978230000|2021-12-08 15:43:50|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|15733
1638978240000|2021-12-08 15:44:00||260.5||260.5||260.5||260.5|194
1638978260000|2021-12-08 15:44:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4268
1638978270000|2021-12-08 15:44:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|11921
1638978330000|2021-12-08 15:45:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|103031
1638978340000|2021-12-08 15:45:40|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|7379
1638978370000|2021-12-08 15:46:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2010
1638978400000|2021-12-08 15:46:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|9879
1638978420000|2021-12-08 15:47:00|260.6||260.5||260.6||260.5||9783
1638978440000|2021-12-08 15:47:20|260.6||260.5||260.6||260.5||1152
1638978460000|2021-12-08 15:47:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6439
1638978480000|2021-12-08 15:48:00|||||||||4441
1638978550000|2021-12-08 15:49:10|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|15771
1638978560000|2021-12-08 15:49:20|260.6||260.6||260.6||260.6||438
1638978570000|2021-12-08 15:49:30||260.5||260.5||260.5||260.5|0
1638978600000|2021-12-08 15:50:00|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.6|10529
1638978630000|2021-12-08 15:50:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|13444
1638978650000|2021-12-08 15:50:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|13896
1638978660000|2021-12-08 15:51:00|260.6||260.6||260.6||260.6||6015
1638978740000|2021-12-08 15:52:20|260.5|260.3|260.6|260.5|260.6|260.5|260.4|260.3|43854
1638978770000|2021-12-08 15:52:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|10393
1638978780000|2021-12-08 15:53:00|260.4|260.3|260.4|260.3|260.5|260.4|260.4|260.3|20534
1638978790000|2021-12-08 15:53:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|12637
1638978830000|2021-12-08 15:53:50|||||||||13307
1638979060000|2021-12-08 15:57:40|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|36495
1638979070000|2021-12-08 15:57:50|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|7939
1638979080000|2021-12-08 15:58:00||260.3||260.3||260.3||260.3|0
1638979150000|2021-12-08 15:59:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1894
1638979160000|2021-12-08 15:59:20|260.4|260.3|260.3|260.1|260.4|260.3|260.2|260.1|35620
1638979180000|2021-12-08 15:59:40||260.2||260.2||260.2||260.2|0
1638979190000|2021-12-08 15:59:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|5545
1638979200000|2021-12-08 16:00:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|7455
1638979250000|2021-12-08 16:00:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2378
1638979260000|2021-12-08 16:01:00|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|23995
1638979280000|2021-12-08 16:01:20||260.2||260.2||260.2||260.2|0
1638979310000|2021-12-08 16:01:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|5463
1638979320000|2021-12-08 16:02:00|||||||||1154
1638979330000|2021-12-08 16:02:10|260.3||260.3||260.3||260.3||14395
1638979350000|2021-12-08 16:02:30|260.2||260.2||260.2||260.2||0
1638979360000|2021-12-08 16:02:40|260.1|260|260.1|260|260.1|260|260.1|260|7648
1638979370000|2021-12-08 16:02:50|260.2||260.1||260.2||260.1||55680
1638979410000|2021-12-08 16:03:30|||||||||15000
1638979420000|2021-12-08 16:03:40|||||||||3691
1638979480000|2021-12-08 16:04:40|260|259.9|260.1|260|260.1|260|260|259.9|46206
1638979550000|2021-12-08 16:05:50|||||||||1792
1638979580000|2021-12-08 16:06:20|260|259.9|260.1|259.9|260.1|260|260|259.9|65408
1638979590000|2021-12-08 16:06:30|260|260|260|259.9|260|260|260|259.9|4082
1638979630000|2021-12-08 16:07:10|260.1|260|260.1|260|260.1|260|260|259.9|22284
1638979670000|2021-12-08 16:07:50|260|259.9|260.1|260|260.1|260|260|259.9|2852
1638979810000|2021-12-08 16:10:10|260|259.9|260.1|260|260.1|260|260|259.9|9745
1638979990000|2021-12-08 16:13:10|260.2|260.1|260.1|260|260.2|260.1|260.1|260|43004
1638980060000|2021-12-08 16:14:20|260|259.9|260.1|260|260.1|260|260|259.9|26034
1638980120000|2021-12-08 16:15:20|260|259.9|260.1|259.8|260.1|260|260|259.8|12683
1638980130000|2021-12-08 16:15:30||259.9||259.9||259.9||259.9|0
1638980200000|2021-12-08 16:16:40|260|259.8|260.1|259.9|260.1|259.9|260|259.8|0
1638980220000|2021-12-08 16:17:00||259.8||259.8||259.8||259.8|0
1638980250000|2021-12-08 16:17:30||259.9||259.9||259.9||259.9|0
1638980400000|2021-12-08 16:20:00|||||||||544
1638980440000|2021-12-08 16:20:40|260.2|260|260.2|260|260.2|260|260.2|260|0
1638980470000|2021-12-08 16:21:10|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|1374
1638980530000|2021-12-08 16:22:10|260.4||260.3||260.4||260.3||0
1638980540000|2021-12-08 16:22:20|||||||||2500
1638980740000|2021-12-08 16:25:40|||||||||11136
1638980750000|2021-12-08 16:25:50|260.2|260.1|260.2|260|260.2|260.2|260.2|260|14489
1638980780000|2021-12-08 16:26:20|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1638980800000|2021-12-08 16:26:40||260||260.1||260.1||260|0
1638980810000|2021-12-08 16:26:50|260.2|260|260.2|260|260.2|260|260.2|260|0
1638980820000|2021-12-08 16:27:00|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1638980870000|2021-12-08 16:27:50|260.2|260|260.2|260|260.2|260|260.2|260|0
1638980880000|2021-12-08 16:28:00|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1638980890000|2021-12-08 16:28:10||260||260||260||260|0
1638980900000|2021-12-08 16:28:20||260.1||260||260.1||260|0
1638980910000|2021-12-08 16:28:30|260.2||260.2||260.2||260.2||0
1638980940000|2021-12-08 16:29:00|260.3|260.1|260.2|260|260.3|260.1|260.2|259.9|1066
1638980970000|2021-12-08 16:29:30|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|3
1638980980000|2021-12-08 16:29:40|260.4|260.2|260.4|260.1|260.4|260.2|260.4|260.1|1
1638980990000|2021-12-08 16:29:50|||||||||2377
1639036820000|2021-12-09 08:00:20|260|259.9|259.9|259.6|260|259.9|259.6|259.2|66068
1639036840000|2021-12-09 08:00:40|260|259.7|259.9|259.6|260|259.8|259.9|259.6|10465
1639036910000|2021-12-09 08:01:50|260|259.7|260|259.7|260|259.7|260|259.7|2500
1639036930000|2021-12-09 08:02:10|260.1|259.8|260.4|260.2|260.5|260.2|260.1|259.8|41335
1639036940000|2021-12-09 08:02:20|260.5|260.3|260.5|260.2|260.5|260.3|260.5|260.2|4536
1639036970000|2021-12-09 08:02:50|260.6|260.4|260.3|259.9|260.8|260.5|260.1|259.9|30115
1639037070000|2021-12-09 08:04:30|260.2||260.1||260.2||260.1||0
1639037110000|2021-12-09 08:05:10|||||||||5000
1639037120000|2021-12-09 08:05:20|260.2|260|260.3|260.1|260.3|260.1|260.2|260|2363
1639037150000|2021-12-09 08:05:50|260.4||260.3||260.4||260.3||0
1639037160000|2021-12-09 08:06:00||260||260||260||260|0
1639037290000|2021-12-09 08:08:10|260.2||260.3||260.3||260.2||0
1639037310000|2021-12-09 08:08:30|260.2||260.2||260.2||260.2||0
1639037320000|2021-12-09 08:08:40||260.1||260||260.1||260|3021
1639037330000|2021-12-09 08:08:50|260.1||260.1||260.1||260.1||0
1639037350000|2021-12-09 08:09:10|260.2|259.9|260|259.7|260.2|259.9|259.9|259.7|26410
1639037370000|2021-12-09 08:09:30|259.9||260||260||259.9||0
1639037380000|2021-12-09 08:09:40|259.9|259.8|260.1|259.9|260.1|259.9|259.9|259.8|14403
1639037400000|2021-12-09 08:10:00|260|259.8|260|259.7|260|259.8|260|259.7|748
1639037430000|2021-12-09 08:10:30||259.8||259.8||259.8||259.7|0
1639037510000|2021-12-09 08:11:50|259.9||259.9||259.9||259.9||0
1639037520000|2021-12-09 08:12:00|260||260||260||260||343
1639037530000|2021-12-09 08:12:10|260.1|259.9|260.3|260.1|260.3|260.1|260.1|259.9|13063
1639037550000|2021-12-09 08:12:30||260||260.1||260.1||260|0
1639037560000|2021-12-09 08:12:40|260.2|260|260.2|260|260.2|260|260.2|260|4880
1639037570000|2021-12-09 08:12:50|260.1||260.2||260.2||260.1||2500
1639037580000|2021-12-09 08:13:00||260.1||260.1||260.1||260.1|0
1639037590000|2021-12-09 08:13:10|260.3|260|260.2|260|260.4|260.2|260.2|260|24025
1639037620000|2021-12-09 08:13:40||260.1||260.1||260.1||260|0
1639037630000|2021-12-09 08:13:50|260.3|260.2|260.3|260.1|260.4|260.3|260.3|260.1|6001
1639037660000|2021-12-09 08:14:20|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|1922
1639037680000|2021-12-09 08:14:40|||||||||115
1639037700000|2021-12-09 08:15:00|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.2|0
1639037720000|2021-12-09 08:15:20||260.4||260.3||260.4||260.3|0
1639037730000|2021-12-09 08:15:30||260.4||260.4||260.4||260.3|0
1639037740000|2021-12-09 08:15:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|9682
1639037750000|2021-12-09 08:15:50|260.5||260.5||260.5||260.5||0
1639037770000|2021-12-09 08:16:10|260.4||260.4||260.4||260.4||0
1639037780000|2021-12-09 08:16:20|260.5|260.4|260.5|260.3|260.6|260.4|260.4|260.3|17054
1639037790000|2021-12-09 08:16:30||260.4||260.4||260.4||260.4|0
1639037800000|2021-12-09 08:16:40|260.6|260.3|260.5|260.3|260.6|260.3|260.5|260.3|0
1639037810000|2021-12-09 08:16:50||260.4||260.4||260.4||260.4|0
1639037820000|2021-12-09 08:17:00|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|304
1639037830000|2021-12-09 08:17:10|260.7|260.5|260.9|260.7|261|260.9|260.6|260.5|88374
1639037840000|2021-12-09 08:17:20|261|260.8|261|260.8|261.1|261|261|260.8|136084
1639037850000|2021-12-09 08:17:30|260.9|260.7|261|260.8|261|260.8|260.9|260.7|28824
1639037860000|2021-12-09 08:17:40|260.9||260.9||260.9||260.9||2500
1639037870000|2021-12-09 08:17:50|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|1038
1639037890000|2021-12-09 08:18:10||260.7||260.6||260.7||260.6|0
1639037900000|2021-12-09 08:18:20|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1639037910000|2021-12-09 08:18:30||260.8||260.8||260.8||260.8|0
1639037930000|2021-12-09 08:18:50|261|260.9|261|260.9|261.1|260.9|261|260.9|1960
1639037940000|2021-12-09 08:19:00|261.1||261||261.1||261||0
1639037960000|2021-12-09 08:19:20|260.9|260.8|261|260.8|261|260.8|260.9|260.8|9076
1639038000000|2021-12-09 08:20:00|260.9||260.9||260.9||260.9||0
1639038010000|2021-12-09 08:20:10|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|6170
1639038160000|2021-12-09 08:22:40|261|260.8|261.2|261.1|261.2|261.1|261|260.8|22621
1639038170000|2021-12-09 08:22:50||261||261||261||261|0
1639038180000|2021-12-09 08:23:00||261.1||261.1||261.1||261.1|0
1639038190000|2021-12-09 08:23:10||261||261||261||261|0
1639038200000|2021-12-09 08:23:20||261.1||261.1||261.1||261.1|0
1639038220000|2021-12-09 08:23:40||261||261||261||261|0
1639038260000|2021-12-09 08:24:20|261.1|261.1|261.1|261|261.1|261.1|261.1|260.9|10773
1639038270000|2021-12-09 08:24:30|261|260.9|261|260.9|261|260.9|261|260.9|1376
1639038330000|2021-12-09 08:25:30|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|216
1639038340000|2021-12-09 08:25:40|261||260.9||261||260.9||0
1639038390000|2021-12-09 08:26:30||260.7||260.8||260.8||260.7|0
1639038440000|2021-12-09 08:27:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|10588
1639038530000|2021-12-09 08:28:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|18443
1639038660000|2021-12-09 08:31:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5627
1639038780000|2021-12-09 08:33:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|7963
1639038790000|2021-12-09 08:33:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4516
1639038800000|2021-12-09 08:33:20|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|1043
1639038810000|2021-12-09 08:33:30|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|19925
1639038820000|2021-12-09 08:33:40|260.7||260.8||260.8||260.7||0
1639038880000|2021-12-09 08:34:40||260.7||260.7||260.7||260.7|0
1639038940000|2021-12-09 08:35:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|2320
1639038960000|2021-12-09 08:36:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2001
1639039020000|2021-12-09 08:37:00|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|7156
1639039030000|2021-12-09 08:37:10||260.7||260.7||260.7||260.7|0
1639039040000|2021-12-09 08:37:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|14486
1639039050000|2021-12-09 08:37:30|260.9||260.8||260.9||260.8||8255
1639039060000|2021-12-09 08:37:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1639039070000|2021-12-09 08:37:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1534
1639039090000|2021-12-09 08:38:10||260.6||260.6||260.6||260.6|0
1639039130000|2021-12-09 08:38:50||260.7||260.7||260.7||260.7|0
1639039150000|2021-12-09 08:39:10|||||||||2500
1639039190000|2021-12-09 08:39:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|15934
1639039240000|2021-12-09 08:40:40|||||||||14000
1639039260000|2021-12-09 08:41:00|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.4|49109
1639039300000|2021-12-09 08:41:40|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|18130
1639039310000|2021-12-09 08:41:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4744
1639039370000|2021-12-09 08:42:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|14302
1639039400000|2021-12-09 08:43:20|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|5417
1639039410000|2021-12-09 08:43:30|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|225
1639039420000|2021-12-09 08:43:40||260.5||260.5||260.5||260.5|0
1639039470000|2021-12-09 08:44:30|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|14942
1639039480000|2021-12-09 08:44:40|||||||||14000
1639039500000|2021-12-09 08:45:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|9917
1639039560000|2021-12-09 08:46:00|260.7||260.7||260.7||260.7||2772
1639039570000|2021-12-09 08:46:10||260.6||260.6||260.6||260.6|0
1639039580000|2021-12-09 08:46:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|12404
1639039660000|2021-12-09 08:47:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6175
1639039700000|2021-12-09 08:48:20|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|9386
1639039740000|2021-12-09 08:49:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|228
1639039750000|2021-12-09 08:49:10|||||||||1736
1639039780000|2021-12-09 08:49:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1545
1639039800000|2021-12-09 08:50:00|261|260.9|261|260.9|261|260.9|261|260.9|721
1639039860000|2021-12-09 08:51:00|260.9|260.8|261|260.9|261|260.9|260.9|260.8|17738
1639039880000|2021-12-09 08:51:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4504
1639039900000|2021-12-09 08:51:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|19263
1639039910000|2021-12-09 08:51:50|261|260.9|261|260.8|261|260.9|261|260.8|19410
1639039920000|2021-12-09 08:52:00||260.9||260.9||260.9||260.9|0
1639039950000|2021-12-09 08:52:30|||||||||3564
1639039970000|2021-12-09 08:52:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2532
1639039980000|2021-12-09 08:53:00|261|260.9|261|260.9|261|260.9|261|260.9|627
1639039990000|2021-12-09 08:53:10||260.8||260.9||260.9||260.8|345
1639040040000|2021-12-09 08:54:00|261.1|261|261.1|261|261.1|261|261.1|261|947
1639040080000|2021-12-09 08:54:40|261.2||261.2||261.2||261.2||8359
1639040160000|2021-12-09 08:56:00||261.1||261.1||261.1||261.1|0
1639040170000|2021-12-09 08:56:10|261.1|261|261|260.9|261.1|261|261|260.9|7711
1639040180000|2021-12-09 08:56:20|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|2304
1639040260000|2021-12-09 08:57:40|261|260.9|261|260.9|261|260.9|261|260.9|1534
1639040310000|2021-12-09 08:58:30||260.8||260.9||260.9||260.8|0
1639040370000|2021-12-09 08:59:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1402
1639040420000|2021-12-09 09:00:20|||||||||47
1639040520000|2021-12-09 09:02:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1486
1639040590000|2021-12-09 09:03:10|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|12298
1639040600000|2021-12-09 09:03:20||260.8||260.8||260.8||260.8|11
1639040690000|2021-12-09 09:04:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2904
1639040760000|2021-12-09 09:06:00|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|4061
1639040770000|2021-12-09 09:06:10||260.8||260.8||260.8||260.8|0
1639040790000|2021-12-09 09:06:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|4959
1639040800000|2021-12-09 09:06:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3234
1639040870000|2021-12-09 09:07:50|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|21704
1639040890000|2021-12-09 09:08:10|||||||||100
1639040900000|2021-12-09 09:08:20||260.7||260.7||260.7||260.7|6
1639040990000|2021-12-09 09:09:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|5752
1639041050000|2021-12-09 09:10:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|13950
1639041070000|2021-12-09 09:11:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|963
1639041120000|2021-12-09 09:12:00||260.6||260.7||260.7||260.6|1636
1639041240000|2021-12-09 09:14:00|||||||||7040
1639041250000|2021-12-09 09:14:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|13160
1639041260000|2021-12-09 09:14:20|||||||||1500
1639041280000|2021-12-09 09:14:40|261|260.9|261|260.9|261|260.9|261|260.9|1578
1639041310000|2021-12-09 09:15:10|261.1|261|261.1|261|261.1|261|261.1|261|3681
1639041550000|2021-12-09 09:19:10|261.2||261.2||261.2||261.2||2808
1639041560000|2021-12-09 09:19:20|261.1||261.1||261.1||261.1||0
1639041600000|2021-12-09 09:20:00|261|260.9|261.1|260.9|261.1|261|261|260.9|11283
1639041660000|2021-12-09 09:21:00|261|260.8|260.9|260.8|261|260.8|260.9|260.8|12344
1639041690000|2021-12-09 09:21:30|||||||||502
1639041710000|2021-12-09 09:21:50|260.8|260.7|260.8|260.6|260.9|260.8|260.8|260.6|88477
1639041720000|2021-12-09 09:22:00|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|692
1639041730000|2021-12-09 09:22:10|260.6||260.6||260.6||260.6||1881
1639041740000|2021-12-09 09:22:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|7210
1639041750000|2021-12-09 09:22:30|260.8||260.7||260.8||260.7||0
1639041760000|2021-12-09 09:22:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2365
1639041770000|2021-12-09 09:22:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5914
1639041830000|2021-12-09 09:23:50|261||260.9||261||260.9||2500
1639041870000|2021-12-09 09:24:30|||||||||1504
1639041890000|2021-12-09 09:24:50|261||261||261||261||439
1639041910000|2021-12-09 09:25:10|260.9||260.9||260.9||260.9||0
1639041940000|2021-12-09 09:25:40|||||||||3320
1639041960000|2021-12-09 09:26:00||260.7||260.7||260.7||260.7|2052
1639042000000|2021-12-09 09:26:40||260.8||260.8||260.8||260.8|0
1639042020000|2021-12-09 09:27:00||260.7||260.7||260.8||260.7|0
1639042200000|2021-12-09 09:30:00|260.8||260.8||260.8||260.8||0
1639042240000|2021-12-09 09:30:40|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|439
1639042300000|2021-12-09 09:31:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|4035
1639042500000|2021-12-09 09:35:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1326
1639042530000|2021-12-09 09:35:30|||||||||1000
1639042630000|2021-12-09 09:37:10|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|880
1639042680000|2021-12-09 09:38:00|260.7|260.5|260.6|260.5|260.7|260.5|260.6|260.5|10437
1639042690000|2021-12-09 09:38:10|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|3169
1639042710000|2021-12-09 09:38:30|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|12587
1639042770000|2021-12-09 09:39:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|703
1639042830000|2021-12-09 09:40:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|2528
1639042850000|2021-12-09 09:40:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1639042860000|2021-12-09 09:41:00|260.7||260.7||260.7||260.7||0
1639042930000|2021-12-09 09:42:10||260.6||260.6||260.6||260.6|0
1639042970000|2021-12-09 09:42:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1627
1639043070000|2021-12-09 09:44:30|260.9||260.9||260.9||260.9||5854
1639043100000|2021-12-09 09:45:00|260.8||260.9||260.9||260.8||0
1639043180000|2021-12-09 09:46:20||260.8||260.7||260.8||260.7|0
1639043330000|2021-12-09 09:48:50|261||260.9||261||260.9||1153
1639043370000|2021-12-09 09:49:30|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|1639
1639043390000|2021-12-09 09:49:50|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|1768
1639043400000|2021-12-09 09:50:00|260.8||260.8||260.8||260.7||1629
1639043550000|2021-12-09 09:52:30||260.6||260.6||260.6||260.6|0
1639043640000|2021-12-09 09:54:00||260.5||260.5||260.5||260.5|0
1639043650000|2021-12-09 09:54:10||260.6||260.6||260.6||260.6|0
1639043680000|2021-12-09 09:54:40|260.9||260.9||260.9||260.9||2565
1639043690000|2021-12-09 09:54:50|261|260.8|261|260.8|261|260.8|261|260.8|601
1639043960000|2021-12-09 09:59:20|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|1564
1639043970000|2021-12-09 09:59:30|261.2|261|261.2|261|261.2|261|261.2|261|1381
1639044110000|2021-12-09 10:01:50|||||||||365
1639044130000|2021-12-09 10:02:10|261.1|261|261.1|261|261.1|261|261.1|261|16877
1639044150000|2021-12-09 10:02:30|261|260.9|261|260.9|261|260.9|261|260.9|8705
1639044160000|2021-12-09 10:02:40|||||||||545
1639044190000|2021-12-09 10:03:10|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|29459
1639044310000|2021-12-09 10:05:10|||||||||1000
1639044400000|2021-12-09 10:06:40|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|1533
1639044490000|2021-12-09 10:08:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2500
1639044730000|2021-12-09 10:12:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|645
1639044820000|2021-12-09 10:13:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|15216
1639044830000|2021-12-09 10:13:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|0
1639044840000|2021-12-09 10:14:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|11589
1639044850000|2021-12-09 10:14:10|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|25499
1639044920000|2021-12-09 10:15:20|260.6|260.5|260.3|260.2|260.6|260.5|260.3|260.2|32880
1639044930000|2021-12-09 10:15:30|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|68270
1639045130000|2021-12-09 10:18:50|260.1|260|260.3|260.1|260.3|260.1|260.1|260|19664
1639045140000|2021-12-09 10:19:00|260.2||260.2||260.2||260.2||0
1639045150000|2021-12-09 10:19:10|260.1|260|260.1|260|260.1|260|260.1|260|6270
1639045160000|2021-12-09 10:19:20|260.2|260.1|260.2|260|260.2|260.1|260.1|260|1766
1639045170000|2021-12-09 10:19:30|260.1||260.1||260.1||260.1||0
1639045250000|2021-12-09 10:20:50|260.2||260.1||260.2||260.1||15614
1639045260000|2021-12-09 10:21:00|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|16693
1639045320000|2021-12-09 10:22:00|260.1|260|260.2|260|260.2|260|260.1|260|11842
1639045340000|2021-12-09 10:22:20|260.1||260.1||260.1||260.1||0
1639045470000|2021-12-09 10:24:30|260.2|260.1|260.1|260|260.2|260.1|260.1|260|5621
1639045560000|2021-12-09 10:26:00|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|13242
1639045610000|2021-12-09 10:26:50|||||||||2060
1639045660000|2021-12-09 10:27:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|14901
1639045670000|2021-12-09 10:27:50|||||||||400
1639045680000|2021-12-09 10:28:00||260.1||260.1||260.1||260.1|0
1639045690000|2021-12-09 10:28:10||260.2||260.1||260.2||260.1|0
1639045700000|2021-12-09 10:28:20||260.2||260.2||260.2||260.2|0
1639045710000|2021-12-09 10:28:30|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|1085
1639045800000|2021-12-09 10:30:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|3676
1639045840000|2021-12-09 10:30:40|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|1623
1639045850000|2021-12-09 10:30:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|146
1639045870000|2021-12-09 10:31:10|||||||||4000
1639045920000|2021-12-09 10:32:00|||||||||181
1639045940000|2021-12-09 10:32:20|260.1|260|260.1|260|260.1|260|260.1|260|256
1639045960000|2021-12-09 10:32:40|260|259.9|259.9|259.7|260|259.9|259.8|259.7|158754
1639045980000|2021-12-09 10:33:00||259.8||259.8||259.8||259.8|0
1639046100000|2021-12-09 10:35:00|||||||||700
1639046110000|2021-12-09 10:35:10|260|259.9|259.9|259.8|260|259.9|259.9|259.8|10418
1639046170000|2021-12-09 10:36:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|4624
1639046260000|2021-12-09 10:37:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|25191
1639046270000|2021-12-09 10:37:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|1859
1639046280000|2021-12-09 10:38:00|259.9||259.9||259.9||259.9||300
1639046290000|2021-12-09 10:38:10|259.8||259.8||259.8||259.8||0
1639046300000|2021-12-09 10:38:20|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|6507
1639046310000|2021-12-09 10:38:30||259.8||259.8||259.8||259.8|0
1639046340000|2021-12-09 10:39:00|||||||||673
1639046360000|2021-12-09 10:39:20|260|259.9|260|259.9|260|259.9|260|259.9|6632
1639046470000|2021-12-09 10:41:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|7820
1639046480000|2021-12-09 10:41:20|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.7|11032
1639046490000|2021-12-09 10:41:30|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|3471
1639046510000|2021-12-09 10:41:50|259.8||259.8||259.8||259.8||0
1639046800000|2021-12-09 10:46:40|||||||||30058
1639046810000|2021-12-09 10:46:50|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|26145
1639046840000|2021-12-09 10:47:20|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|1844
1639046880000|2021-12-09 10:48:00||259.8||259.8||259.8||259.8|0
1639046910000|2021-12-09 10:48:30|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|14841
1639046950000|2021-12-09 10:49:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|21
1639046990000|2021-12-09 10:49:50|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|27945
1639047000000|2021-12-09 10:50:00||259.8||259.8||259.8||259.8|0
1639047010000|2021-12-09 10:50:10|260|259.9|260|259.9|260|259.9|259.9|259.9|401
1639047050000|2021-12-09 10:50:50|260.1||260.1||260.1||260.1||0
1639047090000|2021-12-09 10:51:30||260||260||260||260|0
1639047140000|2021-12-09 10:52:20|||||||||23164
1639047250000|2021-12-09 10:54:10|260|259.9|260|259.9|260|259.9|260|259.9|7155
1639047540000|2021-12-09 10:59:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|34022
1639047570000|2021-12-09 10:59:30|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.2|19149
1639047820000|2021-12-09 11:03:40|260.4||260.4||260.4||260.4||0
1639047830000|2021-12-09 11:03:50|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.1|0
1639047880000|2021-12-09 11:04:40|||||||||46
1639047980000|2021-12-09 11:06:20|260.3|260|260.3|260|260.3|260|260.3|260|398
1639048120000|2021-12-09 11:08:40|||||||||113
1639048140000|2021-12-09 11:09:00|260.2||260.2||260.2||260.2||0
1639048210000|2021-12-09 11:10:10|260.3||260.3||260.3||260.3||0
1639048340000|2021-12-09 11:12:20||260.1||260.1||260.1||260.1|477
1639048390000|2021-12-09 11:13:10|260.4||260.4||260.4||260.4||0
1639048430000|2021-12-09 11:13:50|260.3||260.3||260.3||260.3||0
1639048450000|2021-12-09 11:14:10|260.2|260|260.2|260|260.2|260|260.2|260|0
1639048590000|2021-12-09 11:16:30|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1639048700000|2021-12-09 11:18:20|260.4||260.4||260.4||260.4||540
1639048710000|2021-12-09 11:18:30||260.3||260.2||260.3||260.2|4091
1639048760000|2021-12-09 11:19:20|260.3|260.1|260.3|260.2|260.3|260.2|260.3|260.1|3857
1639048780000|2021-12-09 11:19:40|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|32661
1639048790000|2021-12-09 11:19:50||260.4||260.4||260.4||260.4|0
1639048820000|2021-12-09 11:20:20|260.6||260.5||260.6||260.5||0
1639048850000|2021-12-09 11:20:50|260.6||260.6||260.6||260.6||11229
1639048870000|2021-12-09 11:21:10||260.5||260.5||260.5||260.5|0
1639048890000|2021-12-09 11:21:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|338
1639048900000|2021-12-09 11:21:40||260.5||260.5||260.5||260.5|1482
1639048920000|2021-12-09 11:22:00|260.6||260.6||260.6||260.6||0
1639048940000|2021-12-09 11:22:20|||||||||3975
1639048970000|2021-12-09 11:22:50|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|9343
1639049030000|2021-12-09 11:23:50|260.6|260.4|260.4|260.3|260.6|260.5|260.4|260.2|22110
1639049370000|2021-12-09 11:29:30|260.5||260.4||260.5||260.4||5620
1639049380000|2021-12-09 11:29:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1537
1639049390000|2021-12-09 11:29:50|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|5510
1639049420000|2021-12-09 11:30:20||260.4||260.4||260.4||260.4|0
1639049460000|2021-12-09 11:31:00|260.6||260.5||260.6||260.5||5095
1639049550000|2021-12-09 11:32:30|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|2463
1639049660000|2021-12-09 11:34:20|260.5||260.5||260.5||260.5||0
1639049670000|2021-12-09 11:34:30|260.6||260.6||260.6||260.6||0
1639049700000|2021-12-09 11:35:00|260.5||260.5||260.5||260.5||0
1639049820000|2021-12-09 11:37:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|5404
1639049840000|2021-12-09 11:37:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|3876
1639049890000|2021-12-09 11:38:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2829
1639049910000|2021-12-09 11:38:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|592
1639049920000|2021-12-09 11:38:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2936
1639049930000|2021-12-09 11:38:50|260.3||260.2||260.3||260.2||3021
1639049960000|2021-12-09 11:39:20||260||260.1||260.1||260|1531
1639049990000|2021-12-09 11:39:50|||||||||65
1639050020000|2021-12-09 11:40:20|260.1|260|260.1|260|260.1|260|260.1|260|3973
1639050100000|2021-12-09 11:41:40|260|259.9|260|259.9|260.1|259.9|260|259.9|1389
1639050140000|2021-12-09 11:42:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|4274
1639050160000|2021-12-09 11:42:40|260|259.9|259.9|259.8|260|259.9|259.9|259.8|9100
1639050170000|2021-12-09 11:42:50|260|259.9|259.9|259.8|260|259.9|259.9|259.8|236
1639050300000|2021-12-09 11:45:00|||||||||100
1639050550000|2021-12-09 11:49:10|||||||||499
1639050590000|2021-12-09 11:49:50|260|259.9|260|259.9|260|259.9|259.9|259.8|12879
1639050630000|2021-12-09 11:50:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|8050
1639050740000|2021-12-09 11:52:20|||||||||1013
1639050780000|2021-12-09 11:53:00|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|13245
1639051040000|2021-12-09 11:57:20|260|259.9|260|259.8|260|259.9|259.9|259.8|20824
1639051050000|2021-12-09 11:57:30|259.9||260||260||259.9||0
1639051080000|2021-12-09 11:58:00||259.9||259.9||259.9||259.9|0
1639051090000|2021-12-09 11:58:10|260.1|260|260.1|260|260.1|260|260.1|260|1653
1639051260000|2021-12-09 12:01:00|260.2||260.2||260.2||260.2||8873
1639051270000|2021-12-09 12:01:10|260.1||260.2||260.2||260.1||0
1639051290000|2021-12-09 12:01:30|260.1||260.1||260.1||260.1||0
1639051300000|2021-12-09 12:01:40|260.2|260.1|260.2|260|260.2|260.1|260.2|260|4015
1639051380000|2021-12-09 12:03:00|260.1|260.1|260.1|260|260.1|260.1|260.1|260|6842
1639051510000|2021-12-09 12:05:10|260|259.9|259.8|259.7|260|259.9|259.8|259.7|28163
1639051530000|2021-12-09 12:05:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|8594
1639051540000|2021-12-09 12:05:40||259.7||259.7||259.8||259.7|2397
1639051550000|2021-12-09 12:05:50||259.8||259.8||259.8||259.8|0
1639051620000|2021-12-09 12:07:00|||||||||701
1639052040000|2021-12-09 12:14:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|10004
1639052080000|2021-12-09 12:14:40||259.6||259.7||259.7||259.6|0
1639052210000|2021-12-09 12:16:50|||||||||2547
1639052310000|2021-12-09 12:18:30|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|24298
1639052320000|2021-12-09 12:18:40|259.8|259.8|259.8|259.7|259.8|259.8|259.8|259.7|4137
1639052480000|2021-12-09 12:21:20|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|29934
1639052520000|2021-12-09 12:22:00|||||||||310
1639052580000|2021-12-09 12:23:00|||||||||291
1639052630000|2021-12-09 12:23:50|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|31924
1639052640000|2021-12-09 12:24:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|6901
1639052670000|2021-12-09 12:24:30|||||||||433
1639052770000|2021-12-09 12:26:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|6250
1639052790000|2021-12-09 12:26:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|6662
1639052820000|2021-12-09 12:27:00||259.5||259.5||259.5||259.5|1541
1639052840000|2021-12-09 12:27:20||259.6||259.6||259.6||259.6|0
1639052870000|2021-12-09 12:27:50|||||||||400
1639052880000|2021-12-09 12:28:00||259.5||259.5||259.5||259.5|6113
1639052920000|2021-12-09 12:28:40|259.6|259.6|259.6|259.5|259.6|259.6|259.6|259.5|400
1639052990000|2021-12-09 12:29:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|0
1639053000000|2021-12-09 12:30:00|||||||||8
1639053110000|2021-12-09 12:31:50|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|24612
1639053120000|2021-12-09 12:32:00|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.5|1640
1639053230000|2021-12-09 12:33:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|6047
1639053240000|2021-12-09 12:34:00||259.6||259.6||259.7||259.6|6502
1639053280000|2021-12-09 12:34:40||259.7||259.7||259.7||259.7|0
1639053300000|2021-12-09 12:35:00|||||||||9
1639053320000|2021-12-09 12:35:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|9603
1639053380000|2021-12-09 12:36:20|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|50388
1639053400000|2021-12-09 12:36:40|||||||||8
1639053470000|2021-12-09 12:37:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|13423
1639053540000|2021-12-09 12:39:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|17753
1639053840000|2021-12-09 12:44:00|259.6|259.5|259.6|259.5|259.6|259.6|259.6|259.5|16586
1639053890000|2021-12-09 12:44:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|10469
1639053900000|2021-12-09 12:45:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|10537
1639053960000|2021-12-09 12:46:00|||||||||2095
1639053970000|2021-12-09 12:46:10|||||||||1173
1639053980000|2021-12-09 12:46:20|||||||||3552
1639054000000|2021-12-09 12:46:40|||||||||1156
1639054010000|2021-12-09 12:46:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|11865
1639054020000|2021-12-09 12:47:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|22077
1639054030000|2021-12-09 12:47:10||259.4||259.4||259.4||259.4|201
1639054080000|2021-12-09 12:48:00||259.5||259.5||259.5||259.5|0
1639054110000|2021-12-09 12:48:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|14996
1639054200000|2021-12-09 12:50:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|12301
1639054220000|2021-12-09 12:50:20|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|5225
1639054270000|2021-12-09 12:51:10|259.5||259.5||259.5||259.5||0
1639054300000|2021-12-09 12:51:40|259.6||259.5||259.6||259.5||0
1639054380000|2021-12-09 12:53:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|7786
1639054390000|2021-12-09 12:53:10|259.5|259.4|259.5|259.3|259.5|259.4|259.4|259.3|7919
1639054400000|2021-12-09 12:53:20||259.4||259.4||259.4||259.4|0
1639054600000|2021-12-09 12:56:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|7322
1639054620000|2021-12-09 12:57:00|259.5|259.4|259.5|259.4|259.5|259.5|259.5|259.4|4357
1639054740000|2021-12-09 12:59:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|6210
1639054760000|2021-12-09 12:59:20|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|23895
1639054780000|2021-12-09 12:59:40|||||||||2881
1639054790000|2021-12-09 12:59:50|||||||||752
1639054800000|2021-12-09 13:00:00|||||||||400
1639054830000|2021-12-09 13:00:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|4624
1639054860000|2021-12-09 13:01:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|9454
1639054890000|2021-12-09 13:01:30|||||||||5125
1639055010000|2021-12-09 13:03:30|259.5|259.4|259.5|259.3|259.5|259.4|259.4|259.3|10632
1639055090000|2021-12-09 13:04:50|259.4|259.4|259.5|259.4|259.5|259.4|259.4|259.4|13097
1639055120000|2021-12-09 13:05:20|259.6||259.6||259.6||259.6||2627
1639055180000|2021-12-09 13:06:20|259.7|259.5|259.6|259.5|259.7|259.5|259.6|259.5|0
1639055200000|2021-12-09 13:06:40|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|926
1639055260000|2021-12-09 13:07:40||259.6||259.6||259.6||259.6|0
1639055270000|2021-12-09 13:07:50||259.5||259.5||259.5||259.5|5842
1639055280000|2021-12-09 13:08:00||259.6||259.6||259.6||259.6|0
1639055340000|2021-12-09 13:09:00|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|10551
1639055350000|2021-12-09 13:09:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|15666
1639055390000|2021-12-09 13:09:50|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|23042
1639055400000|2021-12-09 13:10:00||259.7||259.6||259.7||259.6|2792
1639055450000|2021-12-09 13:10:50||259.7||259.7||259.7||259.6|1000
1639055480000|2021-12-09 13:11:20|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|11534
1639055500000|2021-12-09 13:11:40||259.8||259.8||259.8||259.8|0
1639055580000|2021-12-09 13:13:00|||||||||3322
1639055620000|2021-12-09 13:13:40|260||259.9||260||259.9||17364
1639055640000|2021-12-09 13:14:00|||||||||4740
1639055650000|2021-12-09 13:14:10|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|8771
1639055660000|2021-12-09 13:14:20|259.8||259.8||259.8||259.8||0
1639055700000|2021-12-09 13:15:00|||||||||8426
1639055720000|2021-12-09 13:15:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|3287
1639055730000|2021-12-09 13:15:30|260||260||260||259.9||12530
1639055740000|2021-12-09 13:15:40|259.9|259.9|259.9|259.8|259.9|259.9|259.9|259.8|4040
1639055800000|2021-12-09 13:16:40|260||259.9||260||259.9||6736
1639055810000|2021-12-09 13:16:50|260||260||260||260||0
1639055820000|2021-12-09 13:17:00|259.9|259.9|260|259.8|260|259.9|259.9|259.8|2500
1639055990000|2021-12-09 13:19:50||259.9||259.8||259.9||259.8|6584
1639056000000|2021-12-09 13:20:00|259.9||260||260||259.9||0
1639056020000|2021-12-09 13:20:20|259.9||259.9||259.9||259.9||0
1639056050000|2021-12-09 13:20:50||259.7||259.7||259.7||259.7|11198
1639056080000|2021-12-09 13:21:20|259.8|259.8|259.9|259.8|259.9|259.8|259.8|259.8|8344
1639056090000|2021-12-09 13:21:30|260||260||260||259.9||8076
1639056100000|2021-12-09 13:21:40|259.9|259.9|259.9|259.8|259.9|259.9|259.9|259.8|2500
1639056110000|2021-12-09 13:21:50|260||260||260||260||0
1639056150000|2021-12-09 13:22:30|259.9|259.7|259.8|259.7|259.9|259.7|259.8|259.7|8984
1639056180000|2021-12-09 13:23:00|259.9||259.9||259.9||259.9||11764
1639056200000|2021-12-09 13:23:20||259.8||259.8||259.8||259.8|0
1639056210000|2021-12-09 13:23:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|9323
1639056220000|2021-12-09 13:23:40|||||||||3187
1639056280000|2021-12-09 13:24:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|5481
1639056290000|2021-12-09 13:24:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|9853
1639056300000|2021-12-09 13:25:00|260.1|259.8|260.2|260.1|260.2|260.1|259.9|259.8|142597
1639056310000|2021-12-09 13:25:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|23681
1639056340000|2021-12-09 13:25:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|10861
1639056380000|2021-12-09 13:26:20|260.3|260.2|260.5|260.4|260.5|260.4|260.2|260.2|184499
1639056390000|2021-12-09 13:26:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|20123
1639056400000|2021-12-09 13:26:40|260.8||260.8||260.8||260.8||5875
1639056410000|2021-12-09 13:26:50|260.7|260.7|260.7|260.6|260.7|260.7|260.7|260.6|13160
1639056420000|2021-12-09 13:27:00||260.5||260.5||260.6||260.5|13601
1639056480000|2021-12-09 13:28:00|260.6|260.4|260.5|260.3|260.6|260.4|260.4|260.3|31100
1639056490000|2021-12-09 13:28:10||260.4||260.4||260.4||260.4|2977
1639056510000|2021-12-09 13:28:30|||||||||400
1639056540000|2021-12-09 13:29:00|260.4|260.3|260.4|260.3|260.4|260.4|260.4|260.3|10023
1639056630000|2021-12-09 13:30:30|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|8496
1639056690000|2021-12-09 13:31:30|260.4|260.3|260.4|260.2|260.5|260.3|260.3|260.2|36767
1639056740000|2021-12-09 13:32:20|260.3||260.3||260.3||260.3||0
1639056760000|2021-12-09 13:32:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|13758
1639056770000|2021-12-09 13:32:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|5152
1639056780000|2021-12-09 13:33:00|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|8082
1639056840000|2021-12-09 13:34:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|11137
1639056910000|2021-12-09 13:35:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|8463
1639056920000|2021-12-09 13:35:20|260.5|260.3|260.4|260.3|260.5|260.4|260.4|260.3|124985
1639056940000|2021-12-09 13:35:40|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|17097
1639057010000|2021-12-09 13:36:50|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|13640
1639057020000|2021-12-09 13:37:00|260.4||260.4||260.4||260.4||0
1639057040000|2021-12-09 13:37:20|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|17470
1639057080000|2021-12-09 13:38:00||260.3||260.3||260.3||260.3|0
1639057100000|2021-12-09 13:38:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1545
1639057150000|2021-12-09 13:39:10|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|5713
1639057180000|2021-12-09 13:39:40||260.3||260.3||260.3||260.3|0
1639057200000|2021-12-09 13:40:00||260.2||260.2||260.2||260.2|4790
1639057220000|2021-12-09 13:40:20|260.3||260.3||260.3||260.3||0
1639057260000|2021-12-09 13:41:00|260.2|260.1|260.1|260|260.2|260.1|260.1|260|12987
1639057270000|2021-12-09 13:41:10|260.2|260.1|260.1|260|260.2|260.1|260.1|260|5127
1639057280000|2021-12-09 13:41:20|260.2||260.2||260.2||260.1||906
1639057290000|2021-12-09 13:41:30|260.1||260.1||260.1||260.1||0
1639057370000|2021-12-09 13:42:50|||||||||13692
1639057450000|2021-12-09 13:44:10|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260|25194
1639057460000|2021-12-09 13:44:20|260.2||260.2||260.2||260.2||0
1639057500000|2021-12-09 13:45:00|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|11167
1639057540000|2021-12-09 13:45:40|260.1|260|260.1|260|260.1|260|260.1|260|7203
1639057580000|2021-12-09 13:46:20|260|259.9|260.2|260|260.2|260|260|259.9|5870
1639057590000|2021-12-09 13:46:30||260.1||260.1||260.1||260.1|0
1639057650000|2021-12-09 13:47:30|260.3||260.2||260.3||260.2||7282
1639057680000|2021-12-09 13:48:00|260.1|260|260.1|260|260.2|260|260.1|260|11106
1639057740000|2021-12-09 13:49:00|260|259.9|260.1|260|260.1|260|260|259.9|19938
1639057770000|2021-12-09 13:49:30|260|259.9|260.1|259.9|260.1|260|260|259.9|574
1639057780000|2021-12-09 13:49:40||260||260||260||260|0
1639057820000|2021-12-09 13:50:20|260|259.9|260.1|259.9|260.1|260|260|259.9|16759
1639057830000|2021-12-09 13:50:30||260||259.9||260||259.9|2100
1639057870000|2021-12-09 13:51:10||260||260||260||260|0
1639058040000|2021-12-09 13:54:00|260|259.9|260.1|260|260.1|260|260|259.9|28690
1639058140000|2021-12-09 13:55:40|||||||||1000
1639058160000|2021-12-09 13:56:00|260|259.9|260|259.9|260.1|260|260|259.9|10326
1639058200000|2021-12-09 13:56:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|13045
1639058250000|2021-12-09 13:57:30|259.8|259.7|259.6|259.5|259.8|259.7|259.6|259.5|30230
1639058270000|2021-12-09 13:57:50|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|23989
1639058290000|2021-12-09 13:58:10||259.6||259.6||259.6||259.6|153
1639058400000|2021-12-09 14:00:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|7130
1639058500000|2021-12-09 14:01:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|12089
1639058680000|2021-12-09 14:04:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|15924
1639058790000|2021-12-09 14:06:30|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|9301
1639058820000|2021-12-09 14:07:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|9472
1639058890000|2021-12-09 14:08:10|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|4488
1639058950000|2021-12-09 14:09:10||259.7||259.7||259.7||259.7|0
1639058960000|2021-12-09 14:09:20|||||||||2
1639058990000|2021-12-09 14:09:50|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|19848
1639059010000|2021-12-09 14:10:10||259.6||259.6||259.6||259.6|0
1639059020000|2021-12-09 14:10:20|259.9|259.7|259.9|259.7|259.9|259.7|259.8|259.7|19831
1639059050000|2021-12-09 14:10:50||259.8||259.8||259.8||259.8|0
1639059090000|2021-12-09 14:11:30|260|259.9|260|259.9|260|259.9|260|259.9|3222
1639059130000|2021-12-09 14:12:10|260.1||260.1||260.1||260.1||4227
1639059150000|2021-12-09 14:12:30|260||260||260||260||0
1639059230000|2021-12-09 14:13:50|260.1||260.1||260.1||260.1||17481
1639059250000|2021-12-09 14:14:10||260||260||260||260|0
1639059260000|2021-12-09 14:14:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|11659
1639059300000|2021-12-09 14:15:00|260.1|260|260.1|260|260.1|260|260.1|260|1538
1639059320000|2021-12-09 14:15:20|260.2||260.2||260.2||260.1||1369
1639059440000|2021-12-09 14:17:20||260.1||260.1||260.1||260.1|0
1639059470000|2021-12-09 14:17:50|260.1|260|260.1|260|260.1|260|260.1|260|2855
1639059520000|2021-12-09 14:18:40|260|259.9|260|259.9|260.1|260|260|259.9|7559
1639059580000|2021-12-09 14:19:40|260.1|260|260.1|260|260.1|260|260.1|259.9|20661
1639059590000|2021-12-09 14:19:50|260.2|260.1|260.1|260|260.2|260.1|260.1|260|2143
1639059730000|2021-12-09 14:22:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|906
1639059790000|2021-12-09 14:23:10|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|14136
1639059800000|2021-12-09 14:23:20|260.2||260.2||260.2||260.2||0
1639059810000|2021-12-09 14:23:30|260.3||260.3||260.3||260.3||0
1639059840000|2021-12-09 14:24:00||260.2||260.2||260.2||260.1|0
1639059870000|2021-12-09 14:24:30||260.1||260.2||260.2||260.1|2519
1639059890000|2021-12-09 14:24:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|13026
1639059940000|2021-12-09 14:25:40|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|4533
1639059950000|2021-12-09 14:25:50||260.3||260.3||260.3||260.2|0
1639059960000|2021-12-09 14:26:00||260.2||260.2||260.2||260.2|0
1639059980000|2021-12-09 14:26:20||260.3||260.3||260.3||260.3|0
1639060000000|2021-12-09 14:26:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|7324
1639060050000|2021-12-09 14:27:30|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|17984
1639060090000|2021-12-09 14:28:10|260.6||260.6||260.6||260.6||4977
1639060130000|2021-12-09 14:28:50|260.5|260.3|260.3|260.1|260.5|260.3|260.2|260.1|42695
1639060150000|2021-12-09 14:29:10|||||||||100
1639060170000|2021-12-09 14:29:30|260.2||260.2||260.2||260.2||0
1639060180000|2021-12-09 14:29:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|10431
1639060190000|2021-12-09 14:29:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|13949
1639060200000|2021-12-09 14:30:00|260.3|260.2|260.3|260.2|260.3|260.3|260.3|260.2|19517
1639060250000|2021-12-09 14:30:50|||||||||100
1639060260000|2021-12-09 14:31:00|||||||||800
1639060310000|2021-12-09 14:31:50|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|8831
1639060340000|2021-12-09 14:32:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|29055
1639060350000|2021-12-09 14:32:30||260.2||260.2||260.2||260.2|0
1639060370000|2021-12-09 14:32:50||260.3||260.3||260.3||260.3|0
1639060380000|2021-12-09 14:33:00|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|5065
1639060390000|2021-12-09 14:33:10||260.3||260.3||260.3||260.2|2565
1639060430000|2021-12-09 14:33:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|18559
1639060440000|2021-12-09 14:34:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1537
1639060450000|2021-12-09 14:34:10|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|0
1639060510000|2021-12-09 14:35:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|5507
1639060530000|2021-12-09 14:35:30||260.2||260.3||260.3||260.2|3812
1639060540000|2021-12-09 14:35:40|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|7564
1639060560000|2021-12-09 14:36:00||260.3||260.3||260.3||260.3|0
1639060570000|2021-12-09 14:36:10|260.5||260.5||260.5||260.5||0
1639060580000|2021-12-09 14:36:20|260.4||260.4||260.4||260.4||0
1639060590000|2021-12-09 14:36:30|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|4454
1639060600000|2021-12-09 14:36:40|260.3||260.2||260.3||260.2||0
1639060650000|2021-12-09 14:37:30|260.1|260|260.1|260|260.1|260|260.1|260|0
1639060690000|2021-12-09 14:38:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4312
1639060700000|2021-12-09 14:38:20|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|11919
1639060710000|2021-12-09 14:38:30|260.3||260.3||260.3||260.3||1538
1639060720000|2021-12-09 14:38:40|260.2||260.3||260.3||260.2||0
1639060730000|2021-12-09 14:38:50|260.2||260.2||260.2||260.2||0
1639060740000|2021-12-09 14:39:00|260.3||260.3||260.3||260.3||2405
1639060770000|2021-12-09 14:39:30|260.2||260.2||260.2||260.2||0
1639060780000|2021-12-09 14:39:40|260.3||260.3||260.3||260.3||0
1639060810000|2021-12-09 14:40:10|260.2||260.2||260.2||260.2||513
1639060850000|2021-12-09 14:40:50|260.1|260|260.1|260|260.1|260|260.1|260|1359
1639060860000|2021-12-09 14:41:00|260|259.9|260.1|260|260.1|260|260|259.9|66804
1639060980000|2021-12-09 14:43:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|27094
1639061110000|2021-12-09 14:45:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|13734
1639061160000|2021-12-09 14:46:00|260.1|260|260.2|260|260.2|260.1|260.1|260|8021
1639061190000|2021-12-09 14:46:30||260.1||260.1||260.1||260.1|0
1639061260000|2021-12-09 14:47:40|||||||||11674
1639061290000|2021-12-09 14:48:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|7814
1639061310000|2021-12-09 14:48:30|260.4||260.3||260.4||260.3||10072
1639061320000|2021-12-09 14:48:40|||||||||3885
1639061380000|2021-12-09 14:49:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|9059
1639061390000|2021-12-09 14:49:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|25635
1639061410000|2021-12-09 14:50:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|0
1639061430000|2021-12-09 14:50:30||260.2||260.3||260.3||260.2|32287
1639061450000|2021-12-09 14:50:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|18774
1639061490000|2021-12-09 14:51:30|260.6||260.5||260.6||260.5||3619
1639061510000|2021-12-09 14:51:50|260.4|260.3|260.4|260.3|260.4|260.4|260.4|260.3|39214
1639061520000|2021-12-09 14:52:00|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|1776
1639061580000|2021-12-09 14:53:00||260.4||260.3||260.4||260.3|0
1639061590000|2021-12-09 14:53:10||260.4||260.4||260.4||260.4|0
1639061620000|2021-12-09 14:53:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|8169
1639061630000|2021-12-09 14:53:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|604
1639061640000|2021-12-09 14:54:00|||||||||1951
1639061650000|2021-12-09 14:54:10|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|20280
1639061690000|2021-12-09 14:54:50|260.5|260.5|260.5|260.4|260.5|260.5|260.5|260.4|15220
1639061770000|2021-12-09 14:56:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1788
1639061790000|2021-12-09 14:56:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4404
1639061800000|2021-12-09 14:56:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|10205
1639061860000|2021-12-09 14:57:40|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.5|73126
1639061870000|2021-12-09 14:57:50|260.7|260.7|260.7|260.6|260.7|260.7|260.7|260.6|1340
1639061880000|2021-12-09 14:58:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|2930
1639061980000|2021-12-09 14:59:40|||||||||299
1639062030000|2021-12-09 15:00:30|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.5|28257
1639062090000|2021-12-09 15:01:30|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|37450
1639062100000|2021-12-09 15:01:40|260.8||260.8||260.8||260.8||0
1639062130000|2021-12-09 15:02:10|||||||||1842
1639062210000|2021-12-09 15:03:30|||||||||50021
1639062270000|2021-12-09 15:04:30|||||||||2000
1639062280000|2021-12-09 15:04:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|9236
1639062330000|2021-12-09 15:05:30|||||||||25
1639062340000|2021-12-09 15:05:40|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|20038
1639062350000|2021-12-09 15:05:50|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|18326
1639062360000|2021-12-09 15:06:00|260.7||260.7||260.7||260.7||0
1639062370000|2021-12-09 15:06:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|11668
1639062430000|2021-12-09 15:07:10|||||||||1000
1639062510000|2021-12-09 15:08:30|260.7|260.6|260.5|260.4|260.7|260.6|260.5|260.4|88565
1639062520000|2021-12-09 15:08:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|14483
1639062530000|2021-12-09 15:08:50|260.7||260.7||260.7||260.7||7573
1639062540000|2021-12-09 15:09:00|260.6||260.7||260.7||260.6||0
1639062580000|2021-12-09 15:09:40|260.6|260.4|260.6|260.5|260.6|260.5|260.6|260.4|38753
1639062600000|2021-12-09 15:10:00|260.7||260.6||260.7||260.6||2313
1639062620000|2021-12-09 15:10:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3828
1639062670000|2021-12-09 15:11:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|14130
1639062770000|2021-12-09 15:12:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|29570
1639062790000|2021-12-09 15:13:10|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|19653
1639062820000|2021-12-09 15:13:40|260.6|260.5|260.7|260.6|260.7|260.6|260.5|260.5|15294
1639062830000|2021-12-09 15:13:50|||||||||2158
1639062870000|2021-12-09 15:14:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|12636
1639063010000|2021-12-09 15:16:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|33360
1639063160000|2021-12-09 15:19:20|||||||||3582
1639063190000|2021-12-09 15:19:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|16440
1639063270000|2021-12-09 15:21:10|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|34927
1639063360000|2021-12-09 15:22:40|260.9|260.8|261.1|260.9|261.1|260.9|260.9|260.8|48940
1639063370000|2021-12-09 15:22:50||261||261||261||261|0
1639063420000|2021-12-09 15:23:40|261|260.9|261.1|260.9|261.1|261|261|260.9|28569
1639063470000|2021-12-09 15:24:30|261|260.8|261|260.8|261|260.9|261|260.8|32896
1639063480000|2021-12-09 15:24:40|260.9||260.9||260.9||260.9||7791
1639063620000|2021-12-09 15:27:00|261|260.9|261|260.9|261|260.9|261|260.9|12367
1639063630000|2021-12-09 15:27:10||260.8||260.9||260.9||260.8|8103
1639063700000|2021-12-09 15:28:20|||||||||400
1639063830000|2021-12-09 15:30:30|||||||||183
1639063870000|2021-12-09 15:31:10|261.1|261|261.1|261|261.1|261|261|260.9|54563
1639063880000|2021-12-09 15:31:20|||||||||5944
1639063890000|2021-12-09 15:31:30||260.9||261||261||260.9|8630
1639063920000|2021-12-09 15:32:00|261|260.9|261|260.9|261|261|261|260.8|50467
1639063930000|2021-12-09 15:32:10|261.1|260.8|261.1|261|261.1|261|261.1|260.8|16327
1639063940000|2021-12-09 15:32:20||260.9||261||261||260.9|2052
1639064000000|2021-12-09 15:33:20|||||||||4259
1639064130000|2021-12-09 15:35:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|52478
1639064150000|2021-12-09 15:35:50|260.8|260.7|260.8|260.7|260.8|260.8|260.8|260.7|9041
1639064160000|2021-12-09 15:36:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|16089
1639064170000|2021-12-09 15:36:10|261|260.9|261|260.9|261|260.9|261|260.9|36740
1639064220000|2021-12-09 15:37:00|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|28682
1639064240000|2021-12-09 15:37:20|||||||||8
1639064250000|2021-12-09 15:37:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|8681
1639064260000|2021-12-09 15:37:40|261|260.9|261|260.9|261|260.9|261|260.9|604
1639064340000|2021-12-09 15:39:00|261.1|261|261.1|260.9|261.1|261|261.1|260.9|49874
1639064360000|2021-12-09 15:39:20|261||261||261||261||0
1639064370000|2021-12-09 15:39:30|261.1||261||261.1||261||0
1639064480000|2021-12-09 15:41:20|261.1|261|261.1|260.9|261.1|261|261|260.9|14164
1639064500000|2021-12-09 15:41:40|261||261||261||261||0
1639064600000|2021-12-09 15:43:20|260.9|260.8|261|260.9|261|260.9|260.9|260.8|40625
1639064620000|2021-12-09 15:43:40|261.1|261|261.1|260.9|261.1|261|261.1|260.9|24978
1639064630000|2021-12-09 15:43:50||261||261||261||261|5524
1639064660000|2021-12-09 15:44:20|||||||||200
1639064670000|2021-12-09 15:44:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|116134
1639064680000|2021-12-09 15:44:40|261.2||261.1||261.2||261.1||1152
1639064800000|2021-12-09 15:46:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|53661
1639064810000|2021-12-09 15:46:50|261|260.9|261|260.9|261|260.9|261|260.9|923
1639064940000|2021-12-09 15:49:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|26778
1639064990000|2021-12-09 15:49:50|261.1|261|261.2|261.1|261.2|261.1|261.1|261|38028
1639065000000|2021-12-09 15:50:00||261||261.1||261.1||261|2524
1639065020000|2021-12-09 15:50:20|261.1|261|261.2|261.1|261.2|261.1|261.1|261|27145
1639065030000|2021-12-09 15:50:30||261||261.1||261.1||261|9138
1639065060000|2021-12-09 15:51:00|||||||||12
1639065080000|2021-12-09 15:51:20|||||||||13
1639065090000|2021-12-09 15:51:30|||||||||11
1639065100000|2021-12-09 15:51:40|||||||||15
1639065110000|2021-12-09 15:51:50|||||||||14
1639065130000|2021-12-09 15:52:10|||||||||12
1639065160000|2021-12-09 15:52:40|||||||||11
1639065170000|2021-12-09 15:52:50|||||||||18
1639065180000|2021-12-09 15:53:00|||||||||3917
1639065190000|2021-12-09 15:53:10|||||||||15
1639065220000|2021-12-09 15:53:40|||||||||19
1639065260000|2021-12-09 15:54:20|||||||||17
1639065270000|2021-12-09 15:54:30|||||||||23
1639065280000|2021-12-09 15:54:40|||||||||18
1639065290000|2021-12-09 15:54:50|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|62457
1639065300000|2021-12-09 15:55:00|||||||||17
1639065310000|2021-12-09 15:55:10|||||||||517
1639065320000|2021-12-09 15:55:20|||||||||21
1639065330000|2021-12-09 15:55:30|261.1|261|261.2|261.1|261.2|261.1|261.1|261|57692
1639065350000|2021-12-09 15:55:50|||||||||16
1639065370000|2021-12-09 15:56:10|||||||||24
1639065380000|2021-12-09 15:56:20|||||||||16
1639065390000|2021-12-09 15:56:30|||||||||22
1639065400000|2021-12-09 15:56:40|||||||||11
1639065430000|2021-12-09 15:57:10|261.1|261|261.2|261.1|261.2|261.1|261.1|261|35646
1639065500000|2021-12-09 15:58:20|261.1|261|261.2|261.1|261.2|261.1|261.1|261|26387
1639065620000|2021-12-09 16:00:20|||||||||10967
1639065750000|2021-12-09 16:02:30|||||||||400
1639065800000|2021-12-09 16:03:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|54001
1639065810000|2021-12-09 16:03:30|||||||||4276
1639065910000|2021-12-09 16:05:10|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|21922
1639065930000|2021-12-09 16:05:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5162
1639065940000|2021-12-09 16:05:40||261.1||261.2||261.2||261.1|24575
1639065950000|2021-12-09 16:05:50|261.2|261.1|261.1|261|261.2|261.2|261.1|261|81301
1639065960000|2021-12-09 16:06:00|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|16869
1639066070000|2021-12-09 16:07:50|||||||||8081
1639066080000|2021-12-09 16:08:00|261.1|261|261.1|261|261.1|261|261.1|260.9|26120
1639066100000|2021-12-09 16:08:20|261.2||261.1||261.2||261.1||12082
1639066110000|2021-12-09 16:08:30|261.2||261.2||261.2||261.2||0
1639066120000|2021-12-09 16:08:40|261.1||261.1||261.1||261.1||0
1639066170000|2021-12-09 16:09:30|||||||||1294
1639066250000|2021-12-09 16:10:50|||||||||18398
1639066260000|2021-12-09 16:11:00|261|260.9|261|260.9|261|260.9|261|260.8|39872
1639066290000|2021-12-09 16:11:30|||||||||6849
1639066330000|2021-12-09 16:12:10||260.8||260.9||260.9||260.8|3002
1639066390000|2021-12-09 16:13:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6947
1639066440000|2021-12-09 16:14:00|||||||||500
1639066540000|2021-12-09 16:15:40|261|260.9|261|260.9|261|260.9|261|260.9|29489
1639066550000|2021-12-09 16:15:50|260.9|260.8|261|260.8|261|260.8|260.9|260.8|13752
1639066620000|2021-12-09 16:17:00|260.9||260.9||260.9||260.9||60000
1639066740000|2021-12-09 16:19:00|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|52789
1639066790000|2021-12-09 16:19:50|261|260.9|261|260.9|261|260.9|260.9|260.9|21630
1639066800000|2021-12-09 16:20:00|||||||||1
1639066810000|2021-12-09 16:20:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|28352
1639066820000|2021-12-09 16:20:20||260.7||260.8||260.8||260.7|5639
1639066930000|2021-12-09 16:22:10|||||||||2
1639066980000|2021-12-09 16:23:00|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|33461
1639067060000|2021-12-09 16:24:20|||||||||6033
1639067090000|2021-12-09 16:24:50|||||||||300
1639067110000|2021-12-09 16:25:10|||||||||1007
1639067230000|2021-12-09 16:27:10|||||||||9662
1639067280000|2021-12-09 16:28:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|15289
1639067340000|2021-12-09 16:29:00||260.5||260.6||260.6||260.5|0
1639067390000|2021-12-09 16:29:50|||||||||2467
1639123200000|2021-12-10 08:00:00|261.3|261|261.3|260.9|261.3|261|261.1|260.5|130543
1639123210000|2021-12-10 08:00:10||260.8||260.8||260.8||260.8|0
1639123220000|2021-12-10 08:00:20|261.2||261.1||261.2||261.1||0
1639123230000|2021-12-10 08:00:30|261|260.7|260.8|260.5|261|260.7|260.8|260.4|3250
1639123240000|2021-12-10 08:00:40|260.9||261.1||261.1||260.9||7427
1639123250000|2021-12-10 08:00:50|261|260.6|261|260.7|261|260.9|261|260.6|2203
1639123260000|2021-12-10 08:01:00|261.1|260.8|261.1|260.8|261.2|260.8|261.1|260.8|0
1639123270000|2021-12-10 08:01:10|261.2|260.9|260.9|260.5|261.2|260.9|260.9|260.5|6366
1639123290000|2021-12-10 08:01:30|261||261.1||261.1||261||0
1639123300000|2021-12-10 08:01:40|261||260.9||261||260.9||0
1639123320000|2021-12-10 08:02:00|261||261||261||261||0
1639123350000|2021-12-10 08:02:30|261.1|260.6|261|260.7|261.1|260.7|261|260.6|14676
1639123360000|2021-12-10 08:02:40||260.6||260.7||260.7||260.6|0
1639123370000|2021-12-10 08:02:50|261.1||261.1||261.1||261.1||0
1639123380000|2021-12-10 08:03:00|261||261.1||261.1||261||0
1639123450000|2021-12-10 08:04:10|261|260.8|261.4|261.2|261.4|261.2|261|260.8|13585
1639123460000|2021-12-10 08:04:20|261.5||261.4||261.5||261.4||2925
1639123500000|2021-12-10 08:05:00|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261|14755
1639123510000|2021-12-10 08:05:10||261||261||261||261|0
1639123520000|2021-12-10 08:05:20|261.2||261.2||261.2||261.2||0
1639123560000|2021-12-10 08:06:00|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261|3768
1639123580000|2021-12-10 08:06:20|261.4||261.3||261.4||261.3||0
1639123590000|2021-12-10 08:06:30|||||||||4000
1639123660000|2021-12-10 08:07:40|261.2|261.2|261.4|261.2|261.4|261.2|261.2|261.2|12545
1639123670000|2021-12-10 08:07:50|261.5|261.3|261.6|261.4|261.6|261.4|261.5|261.3|12928
1639123690000|2021-12-10 08:08:10|261.7|261.5|261.7|261.5|261.8|261.5|261.7|261.5|400
1639123820000|2021-12-10 08:10:20|261.6|261.4|261.6|261.4|261.6|261.4|261.5|261.4|28552
1639123850000|2021-12-10 08:10:50|261.5|261.3|261.5|261.2|261.5|261.3|261.5|261.2|9584
1639123860000|2021-12-10 08:11:00|261.6|261.3|261.6|261.4|261.6|261.4|261.6|261.3|0
1639123870000|2021-12-10 08:11:10|261.7||261.7||261.7||261.7||0
1639123920000|2021-12-10 08:12:00|261.8|261.5|261.9|261.8|261.9|261.8|261.8|261.5|926
1639123930000|2021-12-10 08:12:10|262|261.9|262|261.8|262|261.9|262|261.8|442
1639123980000|2021-12-10 08:13:00|261.9||261.9||261.9||261.9||0
1639123990000|2021-12-10 08:13:10|262||262||262||262||0
1639124000000|2021-12-10 08:13:20|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|5035
1639124010000|2021-12-10 08:13:30|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|5323
1639124020000|2021-12-10 08:13:40|261.7||261.7||261.7||261.7||0
1639124040000|2021-12-10 08:14:00|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|7101
1639124070000|2021-12-10 08:14:30|262|261.8|262|261.8|262|261.8|261.9|261.8|8281
1639124090000|2021-12-10 08:14:50|261.9||261.9||261.9||261.9||0
1639124100000|2021-12-10 08:15:00|262||262||262||262||0
1639124110000|2021-12-10 08:15:10|261.9|261.9|262|261.8|262|261.9|261.9|261.8|5881
1639124120000|2021-12-10 08:15:20|262.1|261.9|262.1|261.9|262.1|261.9|262|261.9|37329
1639124130000|2021-12-10 08:15:30|262|261.8|261.9|261.8|262|261.9|261.9|261.8|13002
1639124140000|2021-12-10 08:15:40|||||||||1924
1639124160000|2021-12-10 08:16:00|262|261.9|262|261.8|262.1|261.9|262|261.8|12693
1639124180000|2021-12-10 08:16:20||261.9||261.9||261.9||261.9|0
1639124200000|2021-12-10 08:16:40|262.1||262.1||262.1||262.1||1000
1639124210000|2021-12-10 08:16:50|262||262||262||262||0
1639124250000|2021-12-10 08:17:30|262.1||262.1||262.1||262.1||0
1639124260000|2021-12-10 08:17:40|262||262||262||262||0
1639124300000|2021-12-10 08:18:20|262.1|262|262.1|262|262.1|262|262.1|262|1215
1639124310000|2021-12-10 08:18:30||261.9||261.9||261.9||261.9|0
1639124320000|2021-12-10 08:18:40||262||262||262||262|0
1639124330000|2021-12-10 08:18:50|262.2|262.1|262.2|262|262.2|262.1|262.2|262|1872
1639124340000|2021-12-10 08:19:00||262.1||262||262.1||262|0
1639124370000|2021-12-10 08:19:30||262.1||262||262.1||262|0
1639124400000|2021-12-10 08:20:00||262.1||262||262.1||262|0
1639124450000|2021-12-10 08:20:50|262.1||262.1||262.1||262.1||0
1639124460000|2021-12-10 08:21:00|262.2||262.2||262.2||262.2||0
1639124580000|2021-12-10 08:23:00|262.1|261.9|262.1|262|262.2|262|262|261.9|33345
1639124590000|2021-12-10 08:23:10|262.2|261.9|262|261.9|262.2|261.9|262|261.9|18853
1639124600000|2021-12-10 08:23:20||261.8||261.8||261.8||261.8|7706
1639124610000|2021-12-10 08:23:30||261.9||261.9||261.9||261.9|0
1639124620000|2021-12-10 08:23:40||261.8||261.8||261.8||261.8|0
1639124650000|2021-12-10 08:24:10||261.9||261.9||261.9||261.9|0
1639124690000|2021-12-10 08:24:50|262.1|262|262|261.9|262.1|262|262|261.9|13353
1639124700000|2021-12-10 08:25:00|262.1|262|262.1|261.9|262.1|262|262.1|261.9|2119
1639124710000|2021-12-10 08:25:10|262||262||262||262||0
1639124790000|2021-12-10 08:26:30|261.9|261.8|261.8|261.7|261.9|261.8|261.7|261.6|10428
1639124830000|2021-12-10 08:27:10|||||||||1000
1639124850000|2021-12-10 08:27:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1140
1639124890000|2021-12-10 08:28:10|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|3152
1639124900000|2021-12-10 08:28:20|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|6781
1639124950000|2021-12-10 08:29:10|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|14329
1639125000000|2021-12-10 08:30:00|||||||||1000
1639125010000|2021-12-10 08:30:10||261.5||261.6||261.6||261.5|2215
1639125070000|2021-12-10 08:31:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2162
1639125140000|2021-12-10 08:32:20|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|8135
1639125170000|2021-12-10 08:32:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|12308
1639125180000|2021-12-10 08:33:00|||||||||771
1639125240000|2021-12-10 08:34:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|8322
1639125250000|2021-12-10 08:34:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3329
1639125260000|2021-12-10 08:34:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2249
1639125270000|2021-12-10 08:34:30||261.6||261.6||261.6||261.6|0
1639125290000|2021-12-10 08:34:50||261.7||261.7||261.7||261.7|0
1639125300000|2021-12-10 08:35:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1529
1639125350000|2021-12-10 08:35:50|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|14772
1639125360000|2021-12-10 08:36:00|261.5||261.5||261.5||261.5||604
1639125440000|2021-12-10 08:37:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7520
1639125670000|2021-12-10 08:41:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|7999
1639125750000|2021-12-10 08:42:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|12147
1639125930000|2021-12-10 08:45:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|8163
1639126000000|2021-12-10 08:46:40|||||||||2500
1639126040000|2021-12-10 08:47:20|261.8|261.7|261.8|261.7|261.8|261.8|261.8|261.7|9841
1639126080000|2021-12-10 08:48:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|6437
1639126100000|2021-12-10 08:48:20||261.5||261.5||261.5||261.5|0
1639126140000|2021-12-10 08:49:00|261.6|261.4|261.6|261.5|261.6|261.5|261.6|261.4|4590
1639126280000|2021-12-10 08:51:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3160
1639126290000|2021-12-10 08:51:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1530
1639126370000|2021-12-10 08:52:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4146
1639126510000|2021-12-10 08:55:10|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|4655
1639126550000|2021-12-10 08:55:50|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.3|4031
1639126610000|2021-12-10 08:56:50|||||||||1000
1639126620000|2021-12-10 08:57:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5062
1639126880000|2021-12-10 09:01:20|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.3|18270
1639126890000|2021-12-10 09:01:30|261.4|261.3|261.6|261.4|261.6|261.4|261.4|261.3|2716
1639127170000|2021-12-10 09:06:10|261.5|261.3|261.4|261.3|261.5|261.3|261.3|261.2|7941
1639127220000|2021-12-10 09:07:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5705
1639127240000|2021-12-10 09:07:20|||||||||1
1639127260000|2021-12-10 09:07:40|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|7359
1639127270000|2021-12-10 09:07:50|261.3|261.1|261.2|261.1|261.4|261.1|261.2|261.1|1208
1639127320000|2021-12-10 09:08:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|75
1639127400000|2021-12-10 09:10:00|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|5339
1639127410000|2021-12-10 09:10:10||261.1||261.1||261.1||261.1|0
1639127420000|2021-12-10 09:10:20|261.2||261.2||261.2||261.2||0
1639127430000|2021-12-10 09:10:30|261.3||261.2||261.3||261.2||2523
1639127450000|2021-12-10 09:10:50||261||261.1||261.1||261|2500
1639127700000|2021-12-10 09:15:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|7182
1639127710000|2021-12-10 09:15:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3932
1639127720000|2021-12-10 09:15:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|5159
1639127870000|2021-12-10 09:17:50|||||||||933
1639127900000|2021-12-10 09:18:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1699
1639127920000|2021-12-10 09:18:40||261.1||261.1||261.1||261.1|1149
1639128020000|2021-12-10 09:20:20|261.2||261.2||261.2||261.2||0
1639128030000|2021-12-10 09:20:30|261.3||261.2||261.3||261.2||0
1639128050000|2021-12-10 09:20:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|22
1639128070000|2021-12-10 09:21:10|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|10237
1639128100000|2021-12-10 09:21:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1530
1639128150000|2021-12-10 09:22:30|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|2364
1639128170000|2021-12-10 09:22:50||261.4||261.3||261.4||261.3|0
1639128180000|2021-12-10 09:23:00||261.4||261.3||261.4||261.3|0
1639128190000|2021-12-10 09:23:10|||||||||713
1639128430000|2021-12-10 09:27:10|||||||||125
1639128470000|2021-12-10 09:27:50|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1639128490000|2021-12-10 09:28:10|||||||||1531
1639128610000|2021-12-10 09:30:10|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|599
1639128620000|2021-12-10 09:30:20||261.2||261.2||261.2||261.2|0
1639128630000|2021-12-10 09:30:30|261.4||261.4||261.4||261.4||0
1639128800000|2021-12-10 09:33:20|||||||||662
1639128840000|2021-12-10 09:34:00|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|390
1639129070000|2021-12-10 09:37:50|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|605
1639129090000|2021-12-10 09:38:10|||||||||200
1639129280000|2021-12-10 09:41:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4284
1639129300000|2021-12-10 09:41:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|5087
1639129390000|2021-12-10 09:43:10|||||||||605
1639129510000|2021-12-10 09:45:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|7060
1639129690000|2021-12-10 09:48:10|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|5643
1639129780000|2021-12-10 09:49:40|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|11657
1639129790000|2021-12-10 09:49:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1258
1639129900000|2021-12-10 09:51:40|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|6881
1639129920000|2021-12-10 09:52:00||261.3||261.3||261.3||261.3|0
1639129990000|2021-12-10 09:53:10|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|3476
1639130210000|2021-12-10 09:56:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1037
1639130300000|2021-12-10 09:58:20|||||||||1000
1639130340000|2021-12-10 09:59:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1086
1639130430000|2021-12-10 10:00:30|||||||||13
1639130490000|2021-12-10 10:01:30|||||||||4000
1639130930000|2021-12-10 10:08:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|7791
1639130980000|2021-12-10 10:09:40|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|10176
1639131000000|2021-12-10 10:10:00||261.3||261.3||261.3||261.3|0
1639131060000|2021-12-10 10:11:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|682
1639131170000|2021-12-10 10:12:50|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|13337
1639131280000|2021-12-10 10:14:40|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.2|19938
1639131290000|2021-12-10 10:14:50|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|32768
1639131680000|2021-12-10 10:21:20|||||||||18
1639131700000|2021-12-10 10:21:40|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|20981
1639131710000|2021-12-10 10:21:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|16788
1639131820000|2021-12-10 10:23:40|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|24819
1639131840000|2021-12-10 10:24:00|261.4|261.3|261.6|261.5|261.7|261.6|261.3|261.2|126071
1639131850000|2021-12-10 10:24:10|261.5|261.4|261.5|261.3|261.6|261.5|261.4|261.3|68633
1639131860000|2021-12-10 10:24:20|261.4|261.4|261.3|261.2|261.4|261.4|261.3|261.2|21013
1639131870000|2021-12-10 10:24:30|261.4|261.1|261.4|261.3|261.4|261.3|261.4|261.1|12042
1639131880000|2021-12-10 10:24:40|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|13826
1639131890000|2021-12-10 10:24:50|261.5|261.3|261.5|261.4|261.5|261.4|261.5|261.3|8151
1639131940000|2021-12-10 10:25:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|8015
1639132040000|2021-12-10 10:27:20|||||||||5
1639132230000|2021-12-10 10:30:30|||||||||450
1639132280000|2021-12-10 10:31:20|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|32162
1639132290000|2021-12-10 10:31:30|||||||||1205
1639132310000|2021-12-10 10:31:50|||||||||201
1639132320000|2021-12-10 10:32:00|261.5|261.4|261.5|261.4|261.6|261.4|261.4|261.3|14536
1639132330000|2021-12-10 10:32:10|261.6|261.5|261.2|261.1|261.6|261.5|261.2|261.1|91611
1639132350000|2021-12-10 10:32:30||261||261.1||261.1||261|2512
1639132460000|2021-12-10 10:34:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|9780
1639132630000|2021-12-10 10:37:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1532
1639132670000|2021-12-10 10:37:50|261.4||261.3||261.4||261.3||2305
1639132890000|2021-12-10 10:41:30|||||||||3233
1639132910000|2021-12-10 10:41:50|||||||||31
1639133280000|2021-12-10 10:48:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|10015
1639133380000|2021-12-10 10:49:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|12025
1639133390000|2021-12-10 10:49:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|17127
1639133400000|2021-12-10 10:50:00|||||||||2436
1639133490000|2021-12-10 10:51:30|||||||||776
1639133700000|2021-12-10 10:55:00|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|24000
1639133780000|2021-12-10 10:56:20|||||||||3233
1639133820000|2021-12-10 10:57:00|||||||||300
1639134070000|2021-12-10 11:01:10|261.5|261.4|261.8|261.7|261.8|261.7|261.5|261.4|49355
1639134090000|2021-12-10 11:01:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|7794
1639134100000|2021-12-10 11:01:40|262|261.9|261.9|261.8|262|261.9|261.9|261.8|13672
1639134140000|2021-12-10 11:02:20|261.8|261.7|262|261.9|262|261.9|261.8|261.7|20354
1639134270000|2021-12-10 11:04:30|262.1||262||262.1||262||6981
1639134290000|2021-12-10 11:04:50|262.1||262.1||262.1||262.1||0
1639134300000|2021-12-10 11:05:00|262||262||262||262||0
1639134310000|2021-12-10 11:05:10|||||||||595
1639134430000|2021-12-10 11:07:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|16199
1639134790000|2021-12-10 11:13:10|||||||||62
1639134850000|2021-12-10 11:14:10|||||||||272
1639134880000|2021-12-10 11:14:40|262|261.9|262|261.9|262|261.9|262|261.9|1528
1639134970000|2021-12-10 11:16:10|||||||||1736
1639135040000|2021-12-10 11:17:20|||||||||552
1639135060000|2021-12-10 11:17:40||261.8||261.9||261.9||261.8|0
1639135120000|2021-12-10 11:18:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|910
1639135130000|2021-12-10 11:18:50|262||262||262||262||0
1639135140000|2021-12-10 11:19:00|261.9||262||262||261.9||0
1639135150000|2021-12-10 11:19:10|261.9||261.9||262||261.9||0
1639135160000|2021-12-10 11:19:20|262||262||262||262||0
1639135170000|2021-12-10 11:19:30|261.9||262||262||261.9||0
1639135180000|2021-12-10 11:19:40|261.9||262||262||261.9||0
1639135190000|2021-12-10 11:19:50|261.9||262||262||261.9||0
1639135200000|2021-12-10 11:20:00|261.9||261.9||261.9||261.9||0
1639135230000|2021-12-10 11:20:30|262||262||262||262||0
1639135240000|2021-12-10 11:20:40|262.1|261.9|262.1|261.9|262.1|261.9|262|261.9|28959
1639135250000|2021-12-10 11:20:50|262||262||262||262||0
1639135270000|2021-12-10 11:21:10|262.1||262.1||262.1||262.1||0
1639135280000|2021-12-10 11:21:20||262||262||262||262|115
1639135310000|2021-12-10 11:21:50|||||||||2500
1639135330000|2021-12-10 11:22:10|262.2||262.2||262.2||262.2||0
1639135350000|2021-12-10 11:22:30|262.1||262.1||262.2||262.1||0
1639135630000|2021-12-10 11:27:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|716
1639135880000|2021-12-10 11:31:20|||||||||90
1639135950000|2021-12-10 11:32:30|||||||||9141
1639135990000|2021-12-10 11:33:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|11585
1639136120000|2021-12-10 11:35:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|0
1639136140000|2021-12-10 11:35:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1552
1639136220000|2021-12-10 11:37:00|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|6783
1639136260000|2021-12-10 11:37:40|||||||||2300
1639136290000|2021-12-10 11:38:10||262.2||262.2||262.2||262.2|0
1639136310000|2021-12-10 11:38:30|||||||||700
1639136380000|2021-12-10 11:39:40|||||||||300
1639136420000|2021-12-10 11:40:20|||||||||500
1639136530000|2021-12-10 11:42:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2500
1639136690000|2021-12-10 11:44:50||262.2||262.3||262.3||262.2|8410
1639136700000|2021-12-10 11:45:00|||||||||1
1639136710000|2021-12-10 11:45:10|||||||||72
1639136770000|2021-12-10 11:46:10|||||||||100
1639136790000|2021-12-10 11:46:30|||||||||299
1639136860000|2021-12-10 11:47:40|||||||||1144
1639136890000|2021-12-10 11:48:10|||||||||400
1639137160000|2021-12-10 11:52:40|262.5||262.5||262.5||262.5||0
1639137170000|2021-12-10 11:52:50|262.4||262.4||262.4||262.4||0
1639137180000|2021-12-10 11:53:00|262.5||262.5||262.5||262.5||0
1639137190000|2021-12-10 11:53:10|262.4||262.4||262.4||262.4||0
1639137320000|2021-12-10 11:55:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3723
1639137550000|2021-12-10 11:59:10||262.1||262.1||262.1||262.1|0
1639137610000|2021-12-10 12:00:10||262.2||262.2||262.2||262.2|0
1639137630000|2021-12-10 12:00:30|||||||||4
1639137760000|2021-12-10 12:02:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4619
1639137770000|2021-12-10 12:02:50|262.5||262.4||262.5||262.4||0
1639137800000|2021-12-10 12:03:20|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|2489
1639137880000|2021-12-10 12:04:40||262.3||262.3||262.3||262.3|0
1639137900000|2021-12-10 12:05:00|262.3|262.2|262.3|262.2|262.4|262.3|262.3|262.2|3400
1639137990000|2021-12-10 12:06:30|||||||||300
1639138010000|2021-12-10 12:06:50|262.4||262.3||262.4||262.3||0
1639138080000|2021-12-10 12:08:00||262.1||262.1||262.1||262.1|5360
1639138220000|2021-12-10 12:10:20||262.2||262.2||262.2||262.2|0
1639138260000|2021-12-10 12:11:00|262.4||262.3||262.4||262.3||3035
1639138360000|2021-12-10 12:12:40|||||||||100
1639138580000|2021-12-10 12:16:20|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|6726
1639138620000|2021-12-10 12:17:00||262.1||262.1||262.1||262.1|499
1639138630000|2021-12-10 12:17:10||262.2||262.1||262.2||262.1|1000
1639138690000|2021-12-10 12:18:10|262.2||262.2||262.2||262.2||0
1639138700000|2021-12-10 12:18:20|262.3||262.3||262.3||262.3||0
1639138710000|2021-12-10 12:18:30|262.2||262.2||262.2||262.2||0
1639138900000|2021-12-10 12:21:40|||||||||5000
1639138920000|2021-12-10 12:22:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|133
1639138930000|2021-12-10 12:22:10|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|4026
1639138970000|2021-12-10 12:22:50|262.2||262.2||262.2||262.2||0
1639138980000|2021-12-10 12:23:00|262.3||262.2||262.3||262.2||0
1639139100000|2021-12-10 12:25:00|262.3||262.3||262.3||262.3||0
1639139120000|2021-12-10 12:25:20|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|515
1639139180000|2021-12-10 12:26:20|262.2||262.3||262.3||262.2||0
1639139200000|2021-12-10 12:26:40|262.2||262.2||262.2||262.2||0
1639139260000|2021-12-10 12:27:40|262.1|262|262|261.9|262.1|262|262|261.9|32746
1639139320000|2021-12-10 12:28:40|261.9|261.8|262|261.8|262|261.9|261.9|261.8|2357
1639139330000|2021-12-10 12:28:50|261.9|261.9|261.9|261.8|261.9|261.9|261.9|261.8|1202
1639139340000|2021-12-10 12:29:00|262||261.9||262||261.9||0
1639139360000|2021-12-10 12:29:20|262||262||262||262||0
1639139370000|2021-12-10 12:29:30|261.9||262||262||261.9||0
1639139410000|2021-12-10 12:30:10|261.9||261.9||261.9||261.9||0
1639139490000|2021-12-10 12:31:30|262|261.9|262|261.9|262|261.9|262|261.8|13078
1639139510000|2021-12-10 12:31:50|||||||||20
1639139540000|2021-12-10 12:32:20|262.1||262||262.1||262||11551
1639139630000|2021-12-10 12:33:50|261.9|261.8|262.1|262|262.1|262|261.9|261.8|13090
1639139640000|2021-12-10 12:34:00||261.9||261.9||261.9||261.9|0
1639139650000|2021-12-10 12:34:10||262||261.9||262||261.9|0
1639139680000|2021-12-10 12:34:40|262||262||262||262||0
1639139870000|2021-12-10 12:37:50|||||||||201
1639139900000|2021-12-10 12:38:20|262.1|262|262.1|262|262.1|262|262.1|262|2818
1639139960000|2021-12-10 12:39:20|||||||||5210
1639140030000|2021-12-10 12:40:30|||||||||5000
1639140370000|2021-12-10 12:46:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3779
1639141690000|2021-12-10 13:08:10|||||||||1
1639141890000|2021-12-10 13:11:30|262.3||262.3||262.3||262.3||6033
1639141900000|2021-12-10 13:11:40|262.2||262.2||262.2||262.2||0
1639141910000|2021-12-10 13:11:50|||||||||77
1639142120000|2021-12-10 13:15:20|||||||||37
1639142180000|2021-12-10 13:16:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6299
1639142190000|2021-12-10 13:16:30||262.1||262.1||262.1||262.1|0
1639142210000|2021-12-10 13:16:50|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|0
1639142220000|2021-12-10 13:17:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|0
1639142230000|2021-12-10 13:17:10|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|2500
1639142240000|2021-12-10 13:17:20|262.3|262.3|262.4|262.3|262.4|262.3|262.3|262.2|3305
1639142590000|2021-12-10 13:23:10|262.3|262.2|262.3|262.2|262.3|262.3|262.3|262.2|8000
1639142600000|2021-12-10 13:23:20||262.1||262.2||262.2||262.1|0
1639142990000|2021-12-10 13:29:50|262.7|262.3|262.8|262.6|262.8|262.7|262.5|262.3|144383
1639143000000|2021-12-10 13:30:00|262.7|262.7|262.8|262.7|262.9|262.7|262.7|262.6|50359
1639143010000|2021-12-10 13:30:10|262.9|262.6|262.7|262.6|262.9|262.6|262.7|262.6|14149
1639143020000|2021-12-10 13:30:20|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|5780
1639143030000|2021-12-10 13:30:30|262.8|262.6|262.8|262.7|262.9|262.7|262.8|262.6|23628
1639143040000|2021-12-10 13:30:40|262.9||262.9||262.9||262.8||5351
1639143050000|2021-12-10 13:30:50|262.8||262.9||262.9||262.8||0
1639143060000|2021-12-10 13:31:00|262.8||262.9||262.9||262.8||0
1639143080000|2021-12-10 13:31:20|263|262.8|262.9|262.8|263|262.8|262.9|262.8|30344
1639143100000|2021-12-10 13:31:40|263||262.9||263||262.9||16262
1639143110000|2021-12-10 13:31:50|263||262.9||263||262.9||4816
1639143120000|2021-12-10 13:32:00|263||262.9||263||262.9||15271
1639143130000|2021-12-10 13:32:10|263|262.9|263|262.9|263|262.9|262.9|262.9|3268
1639143200000|2021-12-10 13:33:20|263.1|263|263.2|263.1|263.2|263.1|263.1|263|19214
1639143210000|2021-12-10 13:33:30|||||||||242
1639143240000|2021-12-10 13:34:00|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|9255
1639143250000|2021-12-10 13:34:10|263.4||263.4||263.4||263.4||3710
1639143260000|2021-12-10 13:34:20|263.3|263.3|263.4|263.2|263.4|263.3|263.3|263.2|3054
1639143280000|2021-12-10 13:34:40|263.3|263.3|263.3|263.2|263.3|263.3|263.3|263.2|23134
1639143290000|2021-12-10 13:34:50|263.4||263.4||263.4||263.4||0
1639143320000|2021-12-10 13:35:20|263.3|263.1|263.3|263.1|263.3|263.1|263.3|263.1|34225
1639143330000|2021-12-10 13:35:30||263.2||263.2||263.2||263.2|0
1639143350000|2021-12-10 13:35:50|263.4||263.4||263.4||263.4||2500
1639143360000|2021-12-10 13:36:00|263.5|263.3|263.6|263.5|263.6|263.5|263.5|263.3|30193
1639143420000|2021-12-10 13:37:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|2528
1639143430000|2021-12-10 13:37:10|||||||||13777
1639143490000|2021-12-10 13:38:10|263.6|263.5|263.8|263.7|263.8|263.7|263.6|263.5|27477
1639143500000|2021-12-10 13:38:20||263.6||263.7||263.7||263.6|0
1639143530000|2021-12-10 13:38:50||263.6||263.7||263.7||263.6|4016
1639143580000|2021-12-10 13:39:40|263.9|263.8|263.9|263.7|263.9|263.8|263.8|263.7|6081
1639143620000|2021-12-10 13:40:20|263.8||263.8||263.8||263.8||7500
1639143680000|2021-12-10 13:41:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|1327
1639143710000|2021-12-10 13:41:50|264|263.9|264|263.8|264|263.9|264|263.8|6327
1639143740000|2021-12-10 13:42:20||263.9||263.9||263.9||263.9|0
1639143750000|2021-12-10 13:42:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|6327
1639143760000|2021-12-10 13:42:40|264|263.9|264|263.9|264|263.9|264|263.9|1327
1639143800000|2021-12-10 13:43:20||263.8||263.9||263.9||263.8|6627
1639143820000|2021-12-10 13:43:40|||||||||1533
1639143830000|2021-12-10 13:43:50||263.8||263.8||263.8||263.8|4687
1639143850000|2021-12-10 13:44:10||263.9||263.9||263.9||263.9|0
1639143870000|2021-12-10 13:44:30|||||||||322
1639143910000|2021-12-10 13:45:10||263.8||263.8||263.8||263.8|7222
1639143930000|2021-12-10 13:45:30|264.1|263.9|264.1|263.9|264.1|264|264|263.9|135500
1639143950000|2021-12-10 13:45:50||264||264||264||264|0
1639144020000|2021-12-10 13:47:00||263.9||264||264||263.9|3894
1639144040000|2021-12-10 13:47:20|264|263.9|264.1|264|264.1|264|264|263.9|20500
1639144050000|2021-12-10 13:47:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264|27480
1639144060000|2021-12-10 13:47:40|264.1|264|264.1|264|264.2|264.1|264.1|264|27768
1639144070000|2021-12-10 13:47:50|264.2|264.1|264.1|264|264.2|264.1|264.1|264|15459
1639144110000|2021-12-10 13:48:30|||||||||2
1639144140000|2021-12-10 13:49:00|||||||||7985
1639144230000|2021-12-10 13:50:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|2498
1639144340000|2021-12-10 13:52:20|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|23757
1639144460000|2021-12-10 13:54:20|||||||||2570
1639144500000|2021-12-10 13:55:00|264.1|264|264.1|264|264.2|264.1|264.1|264|23078
1639144510000|2021-12-10 13:55:10||263.9||263.9||263.9||263.9|8316
1639144520000|2021-12-10 13:55:20|264||264||264||264||45
1639144560000|2021-12-10 13:56:00|264.1|264|264.1|264|264.1|264|264.1|264|5072
1639144580000|2021-12-10 13:56:20|264|263.9|264|263.9|264|263.9|264|263.9|8324
1639144610000|2021-12-10 13:56:50||263.8||263.8||263.8||263.8|1813
1639144620000|2021-12-10 13:57:00|263.9||263.9||263.9||263.9||0
1639144640000|2021-12-10 13:57:20|264|263.9|264|263.9|264|263.9|264|263.9|3854
1639144750000|2021-12-10 13:59:10|264.1|264|263.9|263.8|264.1|264|263.9|263.8|40016
1639144780000|2021-12-10 13:59:40||263.7||263.7||263.7||263.7|3313
1639144830000|2021-12-10 14:00:30|263.8||263.8||263.8||263.8||2500
1639144860000|2021-12-10 14:01:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3834
1639144870000|2021-12-10 14:01:10||263.7||263.7||263.7||263.7|0
1639144920000|2021-12-10 14:02:00||263.8||263.8||263.8||263.8|0
1639144930000|2021-12-10 14:02:10||263.7||263.7||263.7||263.7|1327
1639145010000|2021-12-10 14:03:30||263.8||263.8||263.8||263.8|0
1639145020000|2021-12-10 14:03:40||263.7||263.7||263.7||263.7|950
1639145200000|2021-12-10 14:06:40|263.8|263.6|263.7|263.6|263.8|263.7|263.7|263.6|10631
1639145220000|2021-12-10 14:07:00|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|13146
1639145480000|2021-12-10 14:11:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|9821
1639145560000|2021-12-10 14:12:40|263.5|263.4|263.5|263.4|263.6|263.5|263.5|263.4|8689
1639145580000|2021-12-10 14:13:00|||||||||700
1639145630000|2021-12-10 14:13:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|11618
1639145720000|2021-12-10 14:15:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1203
1639145800000|2021-12-10 14:16:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|765
1639145820000|2021-12-10 14:17:00||263.2||263.3||263.3||263.2|492
1639145850000|2021-12-10 14:17:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|757
1639145880000|2021-12-10 14:18:00||263.1||263.2||263.2||263.1|557
1639146150000|2021-12-10 14:22:30|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263|83576
1639146180000|2021-12-10 14:23:00|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|11902
1639146250000|2021-12-10 14:24:10|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|9479
1639146370000|2021-12-10 14:26:10|||||||||385
1639146430000|2021-12-10 14:27:10|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|13114
1639146440000|2021-12-10 14:27:20|263.4||263.4||263.4||263.4||142
1639146450000|2021-12-10 14:27:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|0
1639146460000|2021-12-10 14:27:40|||||||||5117
1639146530000|2021-12-10 14:28:50|||||||||1819
1639146640000|2021-12-10 14:30:40|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|8254
1639146650000|2021-12-10 14:30:50||263.6||263.6||263.6||263.5|0
1639146660000|2021-12-10 14:31:00|263.6|263.5|263.6|263.5|263.6|263.6|263.6|263.5|0
1639146700000|2021-12-10 14:31:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2848
1639146740000|2021-12-10 14:32:20|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.4|6884
1639146820000|2021-12-10 14:33:40|||||||||1000
1639146860000|2021-12-10 14:34:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|8089
1639146870000|2021-12-10 14:34:30|263.6||263.6||263.6||263.6||0
1639146880000|2021-12-10 14:34:40|263.5|263.3|263.4|263.3|263.5|263.4|263.4|263.3|1800
1639146950000|2021-12-10 14:35:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3233
1639146990000|2021-12-10 14:36:30|263.6||263.6||263.6||263.5||811
1639147010000|2021-12-10 14:36:50|263.5||263.5||263.5||263.5||0
1639147020000|2021-12-10 14:37:00|263.6||263.5||263.6||263.5||0
1639147030000|2021-12-10 14:37:10|263.6||263.5||263.6||263.5||0
1639147040000|2021-12-10 14:37:20|263.6|263.5|263.9|263.7|264|263.8|263.6|263.5|156381
1639147050000|2021-12-10 14:37:30|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|0
1639147160000|2021-12-10 14:39:20||263.6||263.6||263.6||263.6|4822
1639147200000|2021-12-10 14:40:00|263.7||263.7||263.7||263.7||0
1639147350000|2021-12-10 14:42:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|3207
1639147410000|2021-12-10 14:43:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|6340
1639147480000|2021-12-10 14:44:40|264|263.9|264|263.9|264|263.9|264|263.9|7926
1639147600000|2021-12-10 14:46:40||263.8||263.8||263.9||263.8|5737
1639147620000|2021-12-10 14:47:00|264.1|263.9|264|263.9|264.1|263.9|264|263.9|12440
1639147650000|2021-12-10 14:47:30|264.1|264|264.1|264|264.1|264|264.1|264|2913
1639147710000|2021-12-10 14:48:30|264|263.9|264|263.9|264|263.9|264|263.9|23733
1639147740000|2021-12-10 14:49:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|4513
1639147760000|2021-12-10 14:49:20|264|263.9|264|263.9|264|263.9|264|263.9|1327
1639147810000|2021-12-10 14:50:10|||||||||387
1639147830000|2021-12-10 14:50:30|264.1|264|264.1|264|264.1|264|264.1|264|6284
1639147890000|2021-12-10 14:51:30|||||||||1350
1639147910000|2021-12-10 14:51:50|264|263.9|264|263.9|264.1|263.9|264|263.9|2150
1639147920000|2021-12-10 14:52:00|264.1|264|264.1|264|264.1|264|264.1|264|607
1639147930000|2021-12-10 14:52:10|||||||||1886
1639147940000|2021-12-10 14:52:20|264|263.9|264|263.8|264|263.9|264|263.8|14264
1639147950000|2021-12-10 14:52:30||263.9||263.9||263.9||263.9|0
1639147970000|2021-12-10 14:52:50||263.8||263.8||263.8||263.8|2795
1639147990000|2021-12-10 14:53:10|263.9||263.9||263.9||263.9||0
1639148000000|2021-12-10 14:53:20|||||||||1000
1639148070000|2021-12-10 14:54:30|264|263.9|264|263.9|264|263.9|264|263.9|4277
1639148110000|2021-12-10 14:55:10||263.8||263.8||263.8||263.8|4984
1639148120000|2021-12-10 14:55:20|263.9||263.9||263.9||263.9||0
1639148150000|2021-12-10 14:55:50|264||264||264||264||0
1639148160000|2021-12-10 14:56:00|263.9||263.9||264||263.9||0
1639148170000|2021-12-10 14:56:10|||||||||1000
1639148180000|2021-12-10 14:56:20||263.7||263.7||263.7||263.7|1679
1639148210000|2021-12-10 14:56:50|263.8|263.8|263.9|263.8|263.9|263.8|263.8|263.8|5492
1639148220000|2021-12-10 14:57:00||263.7||263.8||263.8||263.7|2772
1639148230000|2021-12-10 14:57:10||263.7||263.7||263.7||263.7|0
1639148250000|2021-12-10 14:57:30||263.8||263.8||263.8||263.8|0
1639148320000|2021-12-10 14:58:40|||||||||1686
1639148340000|2021-12-10 14:59:00|||||||||661
1639148360000|2021-12-10 14:59:20||263.7||263.7||263.7||263.7|3010
1639148380000|2021-12-10 14:59:40|||||||||2300
1639148420000|2021-12-10 15:00:20||263.8||263.7||263.8||263.7|2193
1639148430000|2021-12-10 15:00:30|263.8|263.6|263.7|263.6|263.8|263.6|263.7|263.6|2521
1639148440000|2021-12-10 15:00:40|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|1920
1639148590000|2021-12-10 15:03:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|19978
1639148620000|2021-12-10 15:03:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|41957
1639148660000|2021-12-10 15:04:20||263.3||263.4||263.4||263.3|1200
1639148670000|2021-12-10 15:04:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|14426
1639148680000|2021-12-10 15:04:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4456
1639148700000|2021-12-10 15:05:00||263.3||263.4||263.4||263.3|0
1639148720000|2021-12-10 15:05:20|263.6|263.5|263.5|263.3|263.6|263.5|263.5|263.3|8773
1639148750000|2021-12-10 15:05:50|263.4|263.4|263.5|263.3|263.5|263.4|263.4|263.3|10
1639148890000|2021-12-10 15:08:10||263.4||263.4||263.4||263.4|0
1639148920000|2021-12-10 15:08:40|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|5164
1639148940000|2021-12-10 15:09:00|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|1329
1639148950000|2021-12-10 15:09:10|263.4||263.4||263.4||263.4||0
1639149030000|2021-12-10 15:10:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3784
1639149040000|2021-12-10 15:10:40||263.1||263.1||263.1||263.1|773
1639149060000|2021-12-10 15:11:00||263.2||263.2||263.2||263.2|0
1639149100000|2021-12-10 15:11:40|||||||||300
1639149110000|2021-12-10 15:11:50||263.1||263.1||263.1||263.1|71
1639149120000|2021-12-10 15:12:00||263.2||263.2||263.2||263.2|0
1639149180000|2021-12-10 15:13:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|8505
1639149190000|2021-12-10 15:13:10|||||||||901
1639149250000|2021-12-10 15:14:10|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|7004
1639149260000|2021-12-10 15:14:20|263.2||263.2||263.2||263.2||0
1639149280000|2021-12-10 15:14:40||263||263.1||263.1||263|0
1639149300000|2021-12-10 15:15:00|||||||||14
1639149320000|2021-12-10 15:15:20||263||263.1||263.1||263|0
1639149350000|2021-12-10 15:15:50||263||263.1||263.1||263|0
1639149430000|2021-12-10 15:17:10|263.3||263.3||263.3||263.3||0
1639149450000|2021-12-10 15:17:30|||||||||2000
1639149470000|2021-12-10 15:17:50|263.2||263.2||263.2||263.2||0
1639149540000|2021-12-10 15:19:00|263.1|263|262.9|262.8|263.1|263|262.9|262.8|32167
1639149550000|2021-12-10 15:19:10|263||263||263||263||3404
1639149570000|2021-12-10 15:19:30|262.9|262.9|263|262.9|263.1|263|262.9|262.9|5850
1639149600000|2021-12-10 15:20:00|262.9|262.8|263|262.8|263|262.8|262.9|262.8|2684
1639149610000|2021-12-10 15:20:10|262.9||262.9||262.9||262.9||0
1639149660000|2021-12-10 15:21:00|263|262.9|263|262.9|263|262.9|263|262.9|0
1639149670000|2021-12-10 15:21:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1639149710000|2021-12-10 15:21:50|263||263||263||263||0
1639149780000|2021-12-10 15:23:00||262.9||262.9||262.9||262.8|600
1639149820000|2021-12-10 15:23:40|263.1||263.1||263.1||263||116
1639149840000|2021-12-10 15:24:00||263||262.9||263||262.9|0
1639149850000|2021-12-10 15:24:10|263||263||263||263||0
1639150070000|2021-12-10 15:27:50|||||||||9880
1639150120000|2021-12-10 15:28:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2722
1639150180000|2021-12-10 15:29:40|263|262.9|263|262.9|263|262.9|263|262.9|6386
1639150220000|2021-12-10 15:30:20|||||||||40
1639150270000|2021-12-10 15:31:10|262.9|262.8|263|262.8|263|262.8|262.9|262.8|2807
1639150350000|2021-12-10 15:32:30|262.9||262.9||262.9||262.9||0
1639150360000|2021-12-10 15:32:40|||||||||138
1639150450000|2021-12-10 15:34:10||262.7||262.7||262.8||262.7|2064
1639150480000|2021-12-10 15:34:40||262.8||262.8||262.8||262.8|0
1639150510000|2021-12-10 15:35:10|||||||||1891
1639150650000|2021-12-10 15:37:30||262.7||262.8||262.8||262.7|9651
1639150710000|2021-12-10 15:38:30|||||||||7215
1639150770000|2021-12-10 15:39:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|7853
1639150790000|2021-12-10 15:39:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1639150810000|2021-12-10 15:40:10|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|23639
1639150990000|2021-12-10 15:43:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|7373
1639151100000|2021-12-10 15:45:00|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|13416
1639151220000|2021-12-10 15:47:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12405
1639151230000|2021-12-10 15:47:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|12031
1639151280000|2021-12-10 15:48:00|||||||||10000
1639151370000|2021-12-10 15:49:30|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|6417
1639151400000|2021-12-10 15:50:00|||||||||13655
1639151590000|2021-12-10 15:53:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1334
1639151620000|2021-12-10 15:53:40|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.6|4969
1639151700000|2021-12-10 15:55:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|17790
1639151780000|2021-12-10 15:56:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|13220
1639151810000|2021-12-10 15:56:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3833
1639151900000|2021-12-10 15:58:20|||||||||444
1639151970000|2021-12-10 15:59:30|||||||||342
1639151990000|2021-12-10 15:59:50|||||||||2419
1639152020000|2021-12-10 16:00:20|263|262.9|263|262.9|263|262.9|263|262.9|56
1639152080000|2021-12-10 16:01:20|||||||||2185
1639152140000|2021-12-10 16:02:20|||||||||3233
1639152240000|2021-12-10 16:04:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4028
1639152300000|2021-12-10 16:05:00|||||||||2646
1639152320000|2021-12-10 16:05:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|9032
1639152330000|2021-12-10 16:05:30|||||||||331
1639152410000|2021-12-10 16:06:50|||||||||1411
1639152460000|2021-12-10 16:07:40|||||||||41
1639152480000|2021-12-10 16:08:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|6384
1639152520000|2021-12-10 16:08:40||262.5||262.6||262.6||262.5|4833
1639152530000|2021-12-10 16:08:50|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|0
1639152550000|2021-12-10 16:09:10||262.4||262.5||262.5||262.4|0
1639152670000|2021-12-10 16:11:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|2640
1639152700000|2021-12-10 16:11:40||262.3||262.4||262.4||262.3|669
1639152750000|2021-12-10 16:12:30||262.3||262.3||262.3||262.3|732
1639152780000|2021-12-10 16:13:00||262.4||262.3||262.4||262.3|0
1639152800000|2021-12-10 16:13:20||262.4||262.4||262.4||262.4|0
1639152810000|2021-12-10 16:13:30||262.3||262.4||262.4||262.3|0
1639152820000|2021-12-10 16:13:40||262.3||262.4||262.4||262.3|0
1639152880000|2021-12-10 16:14:40||262.3||262.2||262.3||262.2|0
1639152890000|2021-12-10 16:14:50||262.3||262.3||262.3||262.2|0
1639152900000|2021-12-10 16:15:00||262.2||262.3||262.3||262.2|0
1639152960000|2021-12-10 16:16:00||262.2||262.3||262.3||262.2|0
1639152970000|2021-12-10 16:16:10||262.2||262.3||262.3||262.2|0
1639153000000|2021-12-10 16:16:40||262.2||262.3||262.3||262.2|0
1639153020000|2021-12-10 16:17:00|262.6||262.5||262.6||262.5||2095
1639153060000|2021-12-10 16:17:40|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1639153110000|2021-12-10 16:18:30|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|1134
1639153210000|2021-12-10 16:20:10|||||||||502
1639153340000|2021-12-10 16:22:20|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1639153380000|2021-12-10 16:23:00|262.9||262.8||262.9||262.8||1634
1639153430000|2021-12-10 16:23:50|262.9||262.8||262.9||262.8||0
1639153550000|2021-12-10 16:25:50|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|679
1639153630000|2021-12-10 16:27:10|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|268
1639153700000|2021-12-10 16:28:20|||||||||15
1639153710000|2021-12-10 16:28:30|||||||||500
1639153750000|2021-12-10 16:29:10|263|262.8|263|262.8|263|262.8|263|262.8|3031
1639153770000|2021-12-10 16:29:30|263.1||263.1||263.1||263.1||2360
1639382400000|2021-12-13 08:00:00|263.1|263|263.2|262.7|263.5|263.1|263.1|262.7|84985
1639382410000|2021-12-13 08:00:10|263.1|263|263|262.7|263.2|263|263|262.7|567
1639382420000|2021-12-13 08:00:20|262.9|262.6|262.9|262.7|263|262.7|262.9|262.5|2500
1639382430000|2021-12-13 08:00:30|263.1|262.8|263|262.9|263.2|262.9|263|262.8|787
1639382440000|2021-12-13 08:00:40||262.8||262.8||262.9||262.8|67
1639382450000|2021-12-13 08:00:50|262.9|262.6|262.9|262.6|262.9|262.8|262.9|262.5|1854
1639382520000|2021-12-13 08:02:00|262.8||262.8||262.8||262.8||0
1639382530000|2021-12-13 08:02:10|262.7||262.7||262.7||262.7||0
1639382550000|2021-12-13 08:02:30|262.8|262.7|262.9|262.7|262.9|262.7|262.7|262.7|14852
1639382580000|2021-12-13 08:03:00|262.8|262.5|262.8|262.6|262.8|262.6|262.8|262.5|0
1639382590000|2021-12-13 08:03:10|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1639382660000|2021-12-13 08:04:20|262.8|262.6|262.9|262.7|262.9|262.7|262.8|262.6|511
1639382700000|2021-12-13 08:05:00|263|262.8|263.2|262.9|263.2|262.9|263|262.8|22527
1639382720000|2021-12-13 08:05:20|263.3|263|263.3|263.1|263.4|263.1|263.3|263|0
1639382760000|2021-12-13 08:06:00|263.4||263.3||263.4||263.3||0
1639382780000|2021-12-13 08:06:20|263.4|263.2|263.5|263.3|263.5|263.3|263.3|263.2|567
1639382790000|2021-12-13 08:06:30|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|0
1639382800000|2021-12-13 08:06:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3296
1639382810000|2021-12-13 08:06:50|263.4||263.4||263.4||263.4||4838
1639382820000|2021-12-13 08:07:00|263.3|263.3|263.4|263.3|263.4|263.3|263.3|263.3|66
1639382840000|2021-12-13 08:07:20|263.5||263.5||263.5||263.5||119
1639382860000|2021-12-13 08:07:40|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.4|0
1639382870000|2021-12-13 08:07:50|263.6||263.6||263.6||263.6||0
1639382880000|2021-12-13 08:08:00|263.5||263.5||263.5||263.5||0
1639382910000|2021-12-13 08:08:30|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|25404
1639382940000|2021-12-13 08:09:00||263.2||263.3||263.3||263.2|0
1639382960000|2021-12-13 08:09:20|263.6|263.4|263.6|263.4|263.6|263.4|263.5|263.4|4259
1639383010000|2021-12-13 08:10:10|263.5||263.6||263.6||263.5||0
1639383020000|2021-12-13 08:10:20|263.7|263.5|263.8|263.6|263.8|263.7|263.7|263.5|3399
1639383030000|2021-12-13 08:10:30|263.9|263.7|264|263.8|264|263.8|263.9|263.7|4126
1639383040000|2021-12-13 08:10:40|263.9||264||264||263.9||0
1639383080000|2021-12-13 08:11:20|263.9|263.7|263.9|263.6|263.9|263.7|263.9|263.6|25246
1639383090000|2021-12-13 08:11:30||263.7||263.8||263.8||263.7|0
1639383110000|2021-12-13 08:11:50|264|263.9|264|263.9|264|263.9|264|263.9|2951
1639383130000|2021-12-13 08:12:10|264.1|264|264.2|263.9|264.3|264.1|264.1|263.9|18189
1639383180000|2021-12-13 08:13:00||264||264||264||264|0
1639383210000|2021-12-13 08:13:30|264.1||264.1||264.1||264.1||0
1639383220000|2021-12-13 08:13:40|264.2||264.2||264.2||264.1||1470
1639383230000|2021-12-13 08:13:50|264.3|264.1|264.3|264.2|264.3|264.2|264.3|264.1|3391
1639383250000|2021-12-13 08:14:10|264.4|264.3|264.4|264.2|264.5|264.3|264.4|264.2|546
1639383280000|2021-12-13 08:14:40|264.3||264.3||264.3||264.3||0
1639383300000|2021-12-13 08:15:00|264.4||264.4||264.4||264.4||500
1639383330000|2021-12-13 08:15:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|14646
1639383340000|2021-12-13 08:15:40|264.6|264.5|264.5|264.3|264.7|264.5|264.4|264.3|21110
1639383360000|2021-12-13 08:16:00||264.4||264.4||264.4||264.4|0
1639383370000|2021-12-13 08:16:10||264.3||264.4||264.4||264.3|0
1639383400000|2021-12-13 08:16:40|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|7190
1639383410000|2021-12-13 08:16:50|264.6|264.4|264.6|264.4|264.6|264.4|264.5|264.4|76
1639383420000|2021-12-13 08:17:00|264.5|264.5|264.6|264.5|264.6|264.5|264.5|264.5|760
1639383480000|2021-12-13 08:18:00|264.5|264.4|264.5|264.3|264.6|264.4|264.4|264.3|3519
1639383530000|2021-12-13 08:18:50|264.4|264.2|264.4|264.2|264.4|264.2|264.3|264.1|14327
1639383540000|2021-12-13 08:19:00|264.3|264.1|264.3|264.2|264.3|264.2|264.3|264.1|0
1639383570000|2021-12-13 08:19:30||264.1||264.1||264.2||264.1|0
1639383580000|2021-12-13 08:19:40|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|0
1639383600000|2021-12-13 08:20:00|264.3|264.1|264.3|264.1|264.3|264.1|264.2|264.1|2500
1639383610000|2021-12-13 08:20:10|264.2||264.3||264.3||264.2||0
1639383650000|2021-12-13 08:20:50|264.2||264.2||264.2||264.2||0
1639383670000|2021-12-13 08:21:10|264.1|264|264.1|264|264.1|264|264.1|264|3204
1639383680000|2021-12-13 08:21:20|264|263.9|264|263.9|264|263.9|264|263.9|928
1639383710000|2021-12-13 08:21:50|264.1|264|264.3|264.1|264.3|264.1|264.1|264|4828
1639383740000|2021-12-13 08:22:20|264.2|264.2|264.3|264.1|264.4|264.3|264.2|264.1|17931
1639383750000|2021-12-13 08:22:30|264.2|264|264.1|264|264.2|264|264.1|264|1708
1639383760000|2021-12-13 08:22:40|264|263.9|264.1|263.9|264.1|263.9|264|263.9|8692
1639383780000|2021-12-13 08:23:00|264|264|264|263.8|264.1|264|264|263.8|0
1639383790000|2021-12-13 08:23:10||263.9||263.9||263.9||263.9|0
1639383810000|2021-12-13 08:23:30|263.9|263.8|264|263.8|264|263.8|263.9|263.8|500
1639383820000|2021-12-13 08:23:40|263.9||263.9||263.9||263.9||0
1639383830000|2021-12-13 08:23:50|264|263.9|264|263.9|264|263.9|264|263.9|760
1639383840000|2021-12-13 08:24:00|||||||||29
1639383880000|2021-12-13 08:24:40|263.9|263.8|264|263.8|264|263.8|263.9|263.8|625
1639383890000|2021-12-13 08:24:50|263.9|263.9|263.8|263.7|263.9|263.9|263.8|263.7|7077
1639383900000|2021-12-13 08:25:00|263.9||263.9||263.9||263.9||0
1639383930000|2021-12-13 08:25:30|||||||||1450
1639383970000|2021-12-13 08:26:10|263.8|263.8|263.9|263.8|263.9|263.8|263.8|263.8|3261
1639383980000|2021-12-13 08:26:20|264|263.9|264|263.8|264|263.9|263.9|263.8|14666
1639383990000|2021-12-13 08:26:30|263.9||263.9||263.9||263.9||0
1639384000000|2021-12-13 08:26:40|264||264||264||264||0
1639384020000|2021-12-13 08:27:00|264.1|263.9|264|263.9|264.1|264|264|263.9|31564
1639384030000|2021-12-13 08:27:10||263.8||263.8||263.8||263.8|769
1639384040000|2021-12-13 08:27:20||263.9||263.9||263.9||263.9|0
1639384130000|2021-12-13 08:28:50|263.9|263.8|264|263.9|264|263.9|263.9|263.8|656
1639384170000|2021-12-13 08:29:30|264.1|264|264.1|264|264.2|264.1|264.1|264|8452
1639384190000|2021-12-13 08:29:50|264.2||264.1||264.2||264.1||0
1639384200000|2021-12-13 08:30:00|264|263.9|264|263.9|264|263.9|264|263.9|2714
1639384210000|2021-12-13 08:30:10|||||||||702
1639384260000|2021-12-13 08:31:00|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|4695
1639384280000|2021-12-13 08:31:20|263.8|263.7|263.9|263.8|264|263.9|263.8|263.7|27554
1639384290000|2021-12-13 08:31:30|264||263.9||264||263.9||0
1639384300000|2021-12-13 08:31:40||263.7||263.8||263.8||263.7|0
1639384330000|2021-12-13 08:32:10|264|263.9|264|263.9|264.1|263.9|264|263.9|17784
1639384340000|2021-12-13 08:32:20|264.1|264|264|263.9|264.1|264|264|263.9|2836
1639384350000|2021-12-13 08:32:30|264.1||264.1||264.1||264.1||0
1639384360000|2021-12-13 08:32:40||264||264||264||264|0
1639384370000|2021-12-13 08:32:50|||||||||578
1639384420000|2021-12-13 08:33:40|264|263.9|264|263.9|264|263.9|264|263.9|5153
1639384460000|2021-12-13 08:34:20|||||||||773
1639384480000|2021-12-13 08:34:40||263.8||263.8||263.9||263.8|8898
1639384500000|2021-12-13 08:35:00||263.9||263.9||263.9||263.9|0
1639384520000|2021-12-13 08:35:20|264.1|264|264.1|263.9|264.1|264|264|263.9|5538
1639384560000|2021-12-13 08:36:00|264||264||264||264||0
1639384680000|2021-12-13 08:38:00|264.1|264|264.1|264|264.1|264|264.1|264|5540
1639384710000|2021-12-13 08:38:30|||||||||5000
1639384760000|2021-12-13 08:39:20|264|263.9|264|263.9|264|263.9|264|263.9|3947
1639384840000|2021-12-13 08:40:40|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|10736
1639384950000|2021-12-13 08:42:30|263.9|263.8|264|263.9|264|263.9|263.9|263.8|19302
1639385000000|2021-12-13 08:43:20|264.1|264|264.2|264.1|264.2|264.1|264.1|264|6780
1639385030000|2021-12-13 08:43:50|264.3||264.2||264.3||264.2||0
1639385060000|2021-12-13 08:44:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|0
1639385080000|2021-12-13 08:44:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|7205
1639385110000|2021-12-13 08:45:10|264.1|264|264.1|264|264.1|264|264.1|264|1934
1639385180000|2021-12-13 08:46:20|||||||||2000
1639385270000|2021-12-13 08:47:50|||||||||570
1639385340000|2021-12-13 08:49:00|264|263.9|264|263.9|264|263.9|264|263.9|3691
1639385350000|2021-12-13 08:49:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|2774
1639385390000|2021-12-13 08:49:50||263.7||263.7||263.7||263.7|2587
1639385410000|2021-12-13 08:50:10|263.8|263.8|263.9|263.7|263.9|263.8|263.8|263.7|0
1639385440000|2021-12-13 08:50:40|263.8||263.8||263.8||263.8||0
1639385460000|2021-12-13 08:51:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|1336
1639385660000|2021-12-13 08:54:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|12305
1639385730000|2021-12-13 08:55:30|263.9|263.8|264.1|264|264.1|264|263.9|263.8|45450
1639385740000|2021-12-13 08:55:40|264|263.9|264.1|264|264.1|264|264|263.9|14642
1639385750000|2021-12-13 08:55:50|264.2|264.1|264.2|264|264.3|264.2|264.2|264|5085
1639385780000|2021-12-13 08:56:20|264.1|263.9|264|263.9|264.1|264|264|263.9|15199
1639385820000|2021-12-13 08:57:00|263.9|263.8|264.1|264|264.1|264|263.9|263.8|5469
1639385830000|2021-12-13 08:57:10|||||||||4
1639385890000|2021-12-13 08:58:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|4748
1639385910000|2021-12-13 08:58:30||264||264.1||264.1||264|0
1639385970000|2021-12-13 08:59:30|264.1|264|264.1|263.9|264.1|264|264.1|263.9|665
1639386040000|2021-12-13 09:00:40|264||264||264||264||1000
1639386190000|2021-12-13 09:03:10|||||||||200
1639386200000|2021-12-13 09:03:20|264.1|264|264.1|264|264.1|264|264.1|264|6569
1639386220000|2021-12-13 09:03:40|264.2|264.1|264.1|264|264.2|264.1|264.1|264|2564
1639386230000|2021-12-13 09:03:50|264.2||264.2||264.2||264.2||10085
1639386240000|2021-12-13 09:04:00|264.1||264.1||264.1||264.1||0
1639386250000|2021-12-13 09:04:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|1326
1639386260000|2021-12-13 09:04:20|264.1|264|264.1|264|264.1|264|264.1|264|0
1639386370000|2021-12-13 09:06:10|||||||||2505
1639386470000|2021-12-13 09:07:50|||||||||400
1639386500000|2021-12-13 09:08:20|||||||||5000
1639386590000|2021-12-13 09:09:50|264|263.9|264|263.9|264|263.9|264|263.9|2867
1639386650000|2021-12-13 09:10:50|264.1|264|264.1|264|264.1|264|264.1|264|5898
1639386690000|2021-12-13 09:11:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|1327
1639386700000|2021-12-13 09:11:40|264.1|264|264.2|264.1|264.2|264.1|264.1|264|15684
1639386870000|2021-12-13 09:14:30|264.3|264.2|264.3|264.2|264.3|264.2|264.2|264.1|19621
1639386940000|2021-12-13 09:15:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|4649
1639387010000|2021-12-13 09:16:50|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|27617
1639387160000|2021-12-13 09:19:20|264.2|264.1|264.1|264|264.2|264.1|264.1|264|80984
1639387190000|2021-12-13 09:19:50|264|263.9|264|263.9|264|263.9|264|263.9|7542
1639387260000|2021-12-13 09:21:00|||||||||2724
1639387270000|2021-12-13 09:21:10||263.8||263.8||263.8||263.8|0
1639387300000|2021-12-13 09:21:40|263.9||263.9||263.9||263.9||0
1639387500000|2021-12-13 09:25:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|6504
1639387560000|2021-12-13 09:26:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3092
1639387680000|2021-12-13 09:28:00|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|27732
1639387760000|2021-12-13 09:29:20|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|28276
1639387770000|2021-12-13 09:29:30|264|263.9|264|263.9|264|263.9|264|263.9|6111
1639387800000|2021-12-13 09:30:00|||||||||2499
1639387920000|2021-12-13 09:32:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|15532
1639387940000|2021-12-13 09:32:20|||||||||2432
1639388020000|2021-12-13 09:33:40|264||264||264||264||7676
1639388050000|2021-12-13 09:34:10|263.9||263.9||263.9||263.9||0
1639388090000|2021-12-13 09:34:50|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|13549
1639388110000|2021-12-13 09:35:10|263.8||263.9||263.9||263.8||0
1639388120000|2021-12-13 09:35:20|263.8||263.8||263.8||263.8||0
1639388140000|2021-12-13 09:35:40||263.6||263.6||263.6||263.6|0
1639388160000|2021-12-13 09:36:00|263.7||263.7||263.7||263.7||0
1639388170000|2021-12-13 09:36:10|||||||||2000
1639388210000|2021-12-13 09:36:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|5603
1639388220000|2021-12-13 09:37:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|15654
1639388230000|2021-12-13 09:37:10|||||||||1050
1639388270000|2021-12-13 09:37:50|||||||||2492
1639388390000|2021-12-13 09:39:50|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|12758
1639388440000|2021-12-13 09:40:40|||||||||1000
1639388470000|2021-12-13 09:41:10|||||||||3000
1639388640000|2021-12-13 09:44:00|264|263.9|264|263.9|264|263.9|264|263.9|4938
1639388730000|2021-12-13 09:45:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|11345
1639388740000|2021-12-13 09:45:40|264|263.9|264|263.9|264|263.9|264|263.9|1883
1639388750000|2021-12-13 09:45:50|||||||||627
1639388830000|2021-12-13 09:47:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|4382
1639388900000|2021-12-13 09:48:20|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|302
1639389000000|2021-12-13 09:50:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|691
1639389010000|2021-12-13 09:50:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|39233
1639389070000|2021-12-13 09:51:10|263.6|263.5|263.8|263.7|263.8|263.7|263.6|263.5|29026
1639389280000|2021-12-13 09:54:40|||||||||500
1639389360000|2021-12-13 09:56:00||263.6||263.7||263.7||263.6|14047
1639389380000|2021-12-13 09:56:20|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|9987
1639389390000|2021-12-13 09:56:30||263.6||263.6||263.6||263.6|2514
1639389400000|2021-12-13 09:56:40|263.7||263.7||263.7||263.7||0
1639389420000|2021-12-13 09:57:00||263.5||263.6||263.6||263.5|22045
1639389470000|2021-12-13 09:57:50||263.5||263.6||263.6||263.5|831
1639389490000|2021-12-13 09:58:10|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|5186
1639389540000|2021-12-13 09:59:00||263.7||263.7||263.7||263.7|0
1639389730000|2021-12-13 10:02:10|||||||||400
1639389740000|2021-12-13 10:02:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7200
1639389790000|2021-12-13 10:03:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|15000
1639389810000|2021-12-13 10:03:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|6461
1639389900000|2021-12-13 10:05:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|11164
1639389960000|2021-12-13 10:06:00|||||||||9
1639389970000|2021-12-13 10:06:10|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|7910
1639390140000|2021-12-13 10:09:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|5836
1639390150000|2021-12-13 10:09:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|0
1639390160000|2021-12-13 10:09:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|31000
1639390170000|2021-12-13 10:09:30|||||||||2500
1639390210000|2021-12-13 10:10:10||263.6||263.6||263.6||263.6|17107
1639390220000|2021-12-13 10:10:20||263.7||263.7||263.7||263.7|0
1639390370000|2021-12-13 10:12:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1649
1639390420000|2021-12-13 10:13:40|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|1858
1639390550000|2021-12-13 10:15:50|263.6|263.5|263.6|263.5|263.6|263.6|263.6|263.5|4259
1639390610000|2021-12-13 10:16:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|933
1639390630000|2021-12-13 10:17:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|378
1639390640000|2021-12-13 10:17:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1502
1639390650000|2021-12-13 10:17:30|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|5212
1639390690000|2021-12-13 10:18:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|168
1639390730000|2021-12-13 10:18:50|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|28578
1639390740000|2021-12-13 10:19:00|263.3||263.3||263.3||263.3||2000
1639390750000|2021-12-13 10:19:10||263.2||263.1||263.2||263.1|0
1639390760000|2021-12-13 10:19:20|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|0
1639391100000|2021-12-13 10:25:00|263.1|263|263|262.9|263.1|263|263|262.9|2208
1639391140000|2021-12-13 10:25:40|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|4908
1639391150000|2021-12-13 10:25:50|263|262.9|263|262.9|263|262.9|262.9|262.9|4824
1639391160000|2021-12-13 10:26:00|262.9|262.8|263|262.8|263|262.8|262.9|262.8|5706
1639391170000|2021-12-13 10:26:10|262.9||262.9||262.9||262.9||0
1639391190000|2021-12-13 10:26:30|263|262.9|263|262.8|263|262.9|262.9|262.8|5000
1639391200000|2021-12-13 10:26:40||262.9||262.9||262.9||262.9|0
1639391270000|2021-12-13 10:27:50|263.1|263|263|262.9|263.1|263|263|262.9|5869
1639391290000|2021-12-13 10:28:10|263.1|263|263|262.9|263.1|263|263|262.9|2500
1639391300000|2021-12-13 10:28:20|263.1|263|263.1|263|263.1|263|263.1|263|5988
1639391310000|2021-12-13 10:28:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|9247
1639391330000|2021-12-13 10:28:50|263.1|263|263.1|263|263.1|263|263.1|263|8836
1639391360000|2021-12-13 10:29:20|263.2||263.1||263.2||263.1||0
1639391510000|2021-12-13 10:31:50|263|262.9|263|262.9|263|262.9|263|262.9|5643
1639391620000|2021-12-13 10:33:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|9244
1639391650000|2021-12-13 10:34:10|263|262.9|263|262.9|263|262.9|263|262.9|13714
1639391690000|2021-12-13 10:34:50|263.1|263|263.1|263|263.1|263|263.1|263|2765
1639391730000|2021-12-13 10:35:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|4225
1639391770000|2021-12-13 10:36:10|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|10241
1639392000000|2021-12-13 10:40:00|263.1|263|263.1|263|263.1|263|263.1|263|23635
1639392010000|2021-12-13 10:40:10|263|262.9|263|262.9|263|262.9|263|262.9|8267
1639392060000|2021-12-13 10:41:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5531
1639392070000|2021-12-13 10:41:10|263|262.9|262.9|262.8|263|262.9|262.9|262.8|15248
1639392200000|2021-12-13 10:43:20|263|262.9|263|262.9|263|262.9|263|262.9|3534
1639392230000|2021-12-13 10:43:50|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|8789
1639392240000|2021-12-13 10:44:00||262.8||262.7||262.8||262.7|1411
1639392280000|2021-12-13 10:44:40||262.8||262.7||262.8||262.7|651
1639392320000|2021-12-13 10:45:20|262.8|262.8|262.9|262.8|262.9|262.8|262.8|262.7|13591
1639392340000|2021-12-13 10:45:40||262.7||262.7||262.7||262.7|1243
1639392350000|2021-12-13 10:45:50||262.8||262.8||262.8||262.8|0
1639392370000|2021-12-13 10:46:10||262.7||262.8||262.8||262.7|4017
1639392440000|2021-12-13 10:47:20|263|262.9|263|262.9|263|262.9|263|262.8|17468
1639392450000|2021-12-13 10:47:30|263.1|263|263|262.9|263.1|263|263|262.9|16140
1639392460000|2021-12-13 10:47:40|263.1|263|263.1|262.9|263.1|263|263|262.9|2383
1639392470000|2021-12-13 10:47:50|263||263||263.1||263||0
1639392570000|2021-12-13 10:49:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|12266
1639392580000|2021-12-13 10:49:40|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|8077
1639392610000|2021-12-13 10:50:10|263|262.9|263|262.9|263|262.9|263|262.9|7719
1639392650000|2021-12-13 10:50:50|||||||||4478
1639392670000|2021-12-13 10:51:10|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|27136
1639392720000|2021-12-13 10:52:00|||||||||2000
1639392850000|2021-12-13 10:54:10|263|262.9|263.1|263|263.1|263|263|262.9|28667
1639392910000|2021-12-13 10:55:10|263.2|263.1|263.1|263|263.2|263.1|263.1|263|0
1639392940000|2021-12-13 10:55:40|263|262.9|263.1|263|263.1|263|263|262.9|24567
1639393070000|2021-12-13 10:57:50|263.2|263.1|263.2|263|263.2|263.1|263.1|263|17795
1639393080000|2021-12-13 10:58:00|263.1|263.1|263.1|263|263.1|263.1|263.1|263|1744
1639393090000|2021-12-13 10:58:10|||||||||300
1639393100000|2021-12-13 10:58:20||262.9||262.9||262.9||262.9|4324
1639393120000|2021-12-13 10:58:40||263||263||263||263|0
1639393140000|2021-12-13 10:59:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6217
1639393260000|2021-12-13 11:01:00|263.1|263|263.1|263|263.1|263|263.1|263|822
1639393270000|2021-12-13 11:01:10|263.2|263.1|263.2|263|263.2|263.1|263.2|263|2441
1639393330000|2021-12-13 11:02:10||263.1||263.1||263.1||263|374
1639393450000|2021-12-13 11:04:10|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|8971
1639393490000|2021-12-13 11:04:50|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|17770
1639393520000|2021-12-13 11:05:20|263.1|263|263.2|263.1|263.2|263.1|263.1|263|26594
1639393610000|2021-12-13 11:06:50|||||||||224
1639393800000|2021-12-13 11:10:00|263.1|263|263.1|263|263.1|263|263.1|263|17390
1639393940000|2021-12-13 11:12:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|16420
1639393950000|2021-12-13 11:12:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1331
1639394080000|2021-12-13 11:14:40|263.4||263.3||263.4||263.3||2000
1639394090000|2021-12-13 11:14:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|14986
1639394190000|2021-12-13 11:16:30|263.1|263|263.1|263|263.1|263|263.1|263|19249
1639394200000|2021-12-13 11:16:40|263|262.9|263|262.9|263|262.9|263|262.9|14349
1639394210000|2021-12-13 11:16:50|263.1|263|263.1|263|263.1|263|263.1|263|5806
1639394390000|2021-12-13 11:19:50|263|262.9|263.1|262.9|263.1|263|263|262.9|11359
1639394410000|2021-12-13 11:20:10|263||263||263||263||0
1639394630000|2021-12-13 11:23:50|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|60154
1639394650000|2021-12-13 11:24:10||262.8||262.8||262.8||262.8|0
1639394670000|2021-12-13 11:24:30|263|262.9|263.1|262.9|263.1|263|263|262.9|41178
1639394700000|2021-12-13 11:25:00|263||263.1||263.1||263||0
1639394820000|2021-12-13 11:27:00|263||263||263||263||0
1639394870000|2021-12-13 11:27:50|263.1|263|263.1|262.9|263.1|263|263.1|262.9|14321
1639394880000|2021-12-13 11:28:00||263||263||263||262.9|0
1639395060000|2021-12-13 11:31:00|263.2|263.1|263.1|263|263.2|263.1|263.1|263|9465
1639395070000|2021-12-13 11:31:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|0
1639395130000|2021-12-13 11:32:10|||||||||101
1639395170000|2021-12-13 11:32:50|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|5030
1639395310000|2021-12-13 11:35:10|263.1|263|263.1|263|263.2|263.1|263.1|263|30922
1639395350000|2021-12-13 11:35:50|263|262.9|263|262.9|263|262.9|263|262.9|6129
1639395470000|2021-12-13 11:37:50|262.9|262.8|263|262.8|263|262.8|262.8|262.7|35224
1639395480000|2021-12-13 11:38:00|262.9|262.9|263.1|262.9|263.1|263|262.9|262.9|19605
1639395490000|2021-12-13 11:38:10|263|262.8|263|262.9|263|262.9|263|262.8|0
1639395550000|2021-12-13 11:39:10|263.1|263|263.1|263|263.1|263|263.1|262.9|7444
1639395790000|2021-12-13 11:43:10|263|262.9|263.1|262.9|263.1|263|263|262.9|10917
1639395850000|2021-12-13 11:44:10||263||263||263||263|400
1639395860000|2021-12-13 11:44:20|263.2|263.1|263.2|263|263.2|263.1|263.2|263|5259
1639395880000|2021-12-13 11:44:40|263.1||263.2||263.2||263.1||0
1639395900000|2021-12-13 11:45:00|263.1||263.1||263.1||263.1||0
1639395940000|2021-12-13 11:45:40|263.2|263.1|263.2|263|263.2|263.1|263.1|263|2445
1639395990000|2021-12-13 11:46:30|263.1||263.1||263.1||263.1||0
1639396170000|2021-12-13 11:49:30|263.2||263.2||263.2||263.2||2162
1639396220000|2021-12-13 11:50:20||263.1||263.1||263.1||263.1|2489
1639396300000|2021-12-13 11:51:40|263.1|263|263.1|263|263.1|263|263.1|263|3380
1639396330000|2021-12-13 11:52:10|263|262.9|262.9|262.8|263|262.9|262.9|262.8|12729
1639396420000|2021-12-13 11:53:40||262.7||262.7||262.7||262.7|2580
1639396440000|2021-12-13 11:54:00|262.8||262.9||262.9||262.8||458
1639396470000|2021-12-13 11:54:30|262.8||262.8||262.8||262.8||0
1639396580000|2021-12-13 11:56:20|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|6855
1639396600000|2021-12-13 11:56:40|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|12733
1639396640000|2021-12-13 11:57:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1333
1639396690000|2021-12-13 11:58:10|263|262.9|263|262.9|263|262.9|263|262.8|1904
1639396760000|2021-12-13 11:59:20|263.1|263|263.1|263|263.1|263|263.1|263|773
1639396800000|2021-12-13 12:00:00|263|262.9|263|262.9|263|262.9|263|262.9|4488
1639396940000|2021-12-13 12:02:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|6753
1639396990000|2021-12-13 12:03:10|263|262.9|263|262.9|263|262.9|263|262.9|7303
1639397030000|2021-12-13 12:03:50|262.9|262.8|263|262.8|263|262.9|262.9|262.8|6248
1639397050000|2021-12-13 12:04:10||262.9||262.9||262.9||262.9|0
1639397200000|2021-12-13 12:06:40|||||||||1000
1639397390000|2021-12-13 12:09:50|||||||||301
1639397520000|2021-12-13 12:12:00|262.9|262.8|263|262.9|263|262.9|262.9|262.8|38133
1639397530000|2021-12-13 12:12:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|606
1639397710000|2021-12-13 12:15:10|263|262.9|263|262.9|263|262.9|263|262.9|8130
1639397940000|2021-12-13 12:19:00|||||||||60
1639397980000|2021-12-13 12:19:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|10761
1639398010000|2021-12-13 12:20:10|263|262.9|263|262.9|263|262.9|263|262.9|8006
1639398410000|2021-12-13 12:26:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|13631
1639398620000|2021-12-13 12:30:20|263.1|263|263.1|263|263.1|263|263.1|263|20335
1639398920000|2021-12-13 12:35:20|263|262.9|263|262.9|263|262.9|263|262.9|11000
1639399030000|2021-12-13 12:37:10|263.1|263|263.1|263|263.1|263|263.1|263|4939
1639399190000|2021-12-13 12:39:50|||||||||150
1639399330000|2021-12-13 12:42:10|263|262.9|263|262.9|263|262.9|263|262.9|9595
1639399350000|2021-12-13 12:42:30|||||||||400
1639399560000|2021-12-13 12:46:00|262.9|262.8|263|262.8|263|262.9|262.9|262.8|22227
1639399710000|2021-12-13 12:48:30|262.9||262.9||262.9||262.9||0
1639399720000|2021-12-13 12:48:40|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|14071
1639399750000|2021-12-13 12:49:10|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.7|8820
1639399810000|2021-12-13 12:50:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|741
1639399860000|2021-12-13 12:51:00|262.8||262.7||262.8||262.7||71956
1639399880000|2021-12-13 12:51:20||262.5||262.5||262.5||262.5|14359
1639399900000|2021-12-13 12:51:40|262.6||262.6||262.6||262.6||81
1639400030000|2021-12-13 12:53:50|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|25636
1639400090000|2021-12-13 12:54:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4967
1639400180000|2021-12-13 12:56:20|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|3142
1639400490000|2021-12-13 13:01:30|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|23468
1639400600000|2021-12-13 13:03:20|262.5|262.4|262.5|262.4|262.6|262.5|262.5|262.4|22787
1639400630000|2021-12-13 13:03:50|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|35545
1639400640000|2021-12-13 13:04:00|262.4|262.2|262.4|262.2|262.4|262.3|262.4|262.2|17786
1639400690000|2021-12-13 13:04:50|262.3|262.3|262.4|262.3|262.4|262.3|262.3|262.3|11510
1639400790000|2021-12-13 13:06:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5786
1639400830000|2021-12-13 13:07:10|||||||||300
1639400940000|2021-12-13 13:09:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2097
1639400950000|2021-12-13 13:09:10|||||||||300
1639400980000|2021-12-13 13:09:40|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|31200
1639401000000|2021-12-13 13:10:00|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|2958
1639401100000|2021-12-13 13:11:40|262.5||262.5||262.5||262.5||500
1639401110000|2021-12-13 13:11:50|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|7120
1639401210000|2021-12-13 13:13:30|262.7|262.5|262.5|262.4|262.7|262.5|262.5|262.4|7341
1639401240000|2021-12-13 13:14:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|3334
1639401280000|2021-12-13 13:14:40|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|4727
1639401310000|2021-12-13 13:15:10|262.5||262.6||262.6||262.5||2500
1639401320000|2021-12-13 13:15:20|262.5|262.5|262.5|262.4|262.6|262.5|262.5|262.4|8782
1639401340000|2021-12-13 13:15:40|262.6||262.6||262.6||262.6||20000
1639401360000|2021-12-13 13:16:00|262.5||262.5||262.5||262.5||0
1639401400000|2021-12-13 13:16:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2500
1639401500000|2021-12-13 13:18:20|262.7||262.7||262.7||262.7||0
1639401510000|2021-12-13 13:18:30|262.6||262.6||262.6||262.6||0
1639401630000|2021-12-13 13:20:30|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|9936
1639401710000|2021-12-13 13:21:50|262.7|262.5|262.6|262.5|262.7|262.5|262.6|262.5|4475
1639401720000|2021-12-13 13:22:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|4878
1639401900000|2021-12-13 13:25:00|||||||||5038
1639402020000|2021-12-13 13:27:00|||||||||5367
1639402110000|2021-12-13 13:28:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|9896
1639402130000|2021-12-13 13:28:50|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|22378
1639402160000|2021-12-13 13:29:20|262.1|262|262.2|262.1|262.2|262.1|262.1|262|12835
1639402170000|2021-12-13 13:29:30|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|26363
1639402210000|2021-12-13 13:30:10|262.2||262.2||262.2||262.2||1500
1639402330000|2021-12-13 13:32:10|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|10108
1639402390000|2021-12-13 13:33:10|262.3|262.2|262.8|262.7|262.9|262.7|262.3|262.2|159345
1639402410000|2021-12-13 13:33:30|262.9|262.8|263.2|263.1|263.2|263.1|262.9|262.8|23053
1639402420000|2021-12-13 13:33:40|263.1|263|263.2|263.1|263.2|263.1|263.1|263|13423
1639402450000|2021-12-13 13:34:10|263.1|263|263.1|262.9|263.1|263|263.1|262.9|5885
1639402460000|2021-12-13 13:34:20|263||263||263||263||0
1639402580000|2021-12-13 13:36:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|6507
1639402650000|2021-12-13 13:37:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3625
1639402680000|2021-12-13 13:38:00|262.9|262.8|263|262.8|263|262.9|262.8|262.7|14411
1639402700000|2021-12-13 13:38:20|262.9||262.9||262.9||262.9||0
1639402760000|2021-12-13 13:39:20|263|262.9|262.9|262.8|263|262.9|262.9|262.8|5392
1639402800000|2021-12-13 13:40:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|12799
1639402840000|2021-12-13 13:40:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|17334
1639402880000|2021-12-13 13:41:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|16509
1639402950000|2021-12-13 13:42:30|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|11071
1639403000000|2021-12-13 13:43:20|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|1505
1639403010000|2021-12-13 13:43:30|262.8||262.8||262.8||262.8||3477
1639403120000|2021-12-13 13:45:20|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|11030
1639403210000|2021-12-13 13:46:50|||||||||235
1639403220000|2021-12-13 13:47:00|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|29243
1639403260000|2021-12-13 13:47:40||262.8||262.8||262.8||262.8|1522
1639403280000|2021-12-13 13:48:00|262.8|262.7|262.8|262.7|262.8|262.8|262.8|262.7|10973
1639403300000|2021-12-13 13:48:20|262.9||262.8||262.9||262.8||0
1639403450000|2021-12-13 13:50:50|||||||||231
1639403500000|2021-12-13 13:51:40|||||||||50
1639403520000|2021-12-13 13:52:00|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|11235
1639403530000|2021-12-13 13:52:10|||||||||700
1639403550000|2021-12-13 13:52:30|263|262.9|262.9|262.8|263|262.9|262.9|262.8|4240
1639403560000|2021-12-13 13:52:40|263|262.9|263|262.9|263|262.9|263|262.9|14046
1639403580000|2021-12-13 13:53:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2152
1639403950000|2021-12-13 13:59:10|263|262.9|263|262.9|263|262.9|263|262.9|9421
1639404000000|2021-12-13 14:00:00|||||||||1290
1639404020000|2021-12-13 14:00:20|263.1|263|263|262.9|263.1|263|263|262.9|30700
1639404080000|2021-12-13 14:01:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|56974
1639404280000|2021-12-13 14:04:40|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|26350
1639404290000|2021-12-13 14:04:50|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|7217
1639404400000|2021-12-13 14:06:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|25931
1639404460000|2021-12-13 14:07:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12311
1639404500000|2021-12-13 14:08:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|42954
1639404510000|2021-12-13 14:08:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3333
1639404520000|2021-12-13 14:08:40||262.5||262.5||262.5||262.5|3176
1639404560000|2021-12-13 14:09:20|262.6||262.6||262.6||262.6||0
1639404570000|2021-12-13 14:09:30|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|13969
1639404620000|2021-12-13 14:10:20|262.6||262.6||262.7||262.6||1000
1639404630000|2021-12-13 14:10:30|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|10673
1639404650000|2021-12-13 14:10:50|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.4|34338
1639404660000|2021-12-13 14:11:00|262.7||262.6||262.7||262.6||0
1639404800000|2021-12-13 14:13:20|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|12520
1639404850000|2021-12-13 14:14:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|23087
1639405010000|2021-12-13 14:16:50|||||||||2946
1639405100000|2021-12-13 14:18:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|11549
1639405140000|2021-12-13 14:19:00|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|9658
1639405150000|2021-12-13 14:19:10||262.5||262.5||262.5||262.5|0
1639405190000|2021-12-13 14:19:50||262.6||262.6||262.6||262.6|0
1639405210000|2021-12-13 14:20:10|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|8543
1639405250000|2021-12-13 14:20:50||262.7||262.7||262.7||262.7|0
1639405450000|2021-12-13 14:24:10|262.9||262.8||262.9||262.8||11469
1639405510000|2021-12-13 14:25:10|262.9||262.8||262.9||262.8||8029
1639405790000|2021-12-13 14:29:50|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|49188
1639405800000|2021-12-13 14:30:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|30896
1639405850000|2021-12-13 14:30:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|15531
1639405860000|2021-12-13 14:31:00|||||||||160
1639405880000|2021-12-13 14:31:20|262.9|262.8|262.9|262.8|263|262.8|262.8|262.7|9926
1639405890000|2021-12-13 14:31:30|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|16698
1639405920000|2021-12-13 14:32:00|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|14279
1639405930000|2021-12-13 14:32:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4500
1639405940000|2021-12-13 14:32:20|263||262.9||263||262.9||5563
1639405990000|2021-12-13 14:33:10|263||262.9||263||262.9||6616
1639406030000|2021-12-13 14:33:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|11442
1639406120000|2021-12-13 14:35:20|||||||||36
1639406160000|2021-12-13 14:36:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|11439
1639406250000|2021-12-13 14:37:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6134
1639406320000|2021-12-13 14:38:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5009
1639406340000|2021-12-13 14:39:00|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|24975
1639406360000|2021-12-13 14:39:20|262.6|262.5|262.7|262.5|262.7|262.6|262.5|262.5|34358
1639406370000|2021-12-13 14:39:30|262.6|262.6|262.7|262.5|262.7|262.6|262.6|262.5|93
1639406390000|2021-12-13 14:39:50|262.6||262.6||262.6||262.6||0
1639406400000|2021-12-13 14:40:00||262.4||262.4||262.4||262.4|4531
1639406420000|2021-12-13 14:40:20||262.5||262.5||262.5||262.5|144
1639406470000|2021-12-13 14:41:10|||||||||116
1639406480000|2021-12-13 14:41:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3026
1639406490000|2021-12-13 14:41:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4038
1639406510000|2021-12-13 14:41:50|||||||||553
1639406550000|2021-12-13 14:42:30|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|12838
1639406560000|2021-12-13 14:42:40|262.5||262.5||262.5||262.5||0
1639406580000|2021-12-13 14:43:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|9894
1639406760000|2021-12-13 14:46:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|34270
1639406770000|2021-12-13 14:46:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|19952
1639406780000|2021-12-13 14:46:20|||||||||2000
1639406830000|2021-12-13 14:47:10|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|27729
1639406840000|2021-12-13 14:47:20|262.2|262.2|262.2|262.1|262.2|262.2|262.2|262.1|5042
1639406860000|2021-12-13 14:47:40|262.1|262|262.1|262|262.2|262|262.1|262|940
1639406870000|2021-12-13 14:47:50|262.2||262.1||262.2||262.1||3836
1639406880000|2021-12-13 14:48:00|262.2||262.1||262.2||262.1||0
1639406890000|2021-12-13 14:48:10|||||||||3000
1639406930000|2021-12-13 14:48:50|||||||||500
1639406970000|2021-12-13 14:49:30|||||||||1123
1639406990000|2021-12-13 14:49:50|262.2|262.1|262.2|262|262.2|262.1|262.1|262|16863
1639407020000|2021-12-13 14:50:20|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262|9695
1639407070000|2021-12-13 14:51:10|262.1|262|262.2|262.1|262.2|262.1|262.1|262|12353
1639407090000|2021-12-13 14:51:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|7829
1639407180000|2021-12-13 14:53:00|262.1|262|262.2|262.1|262.2|262.1|262.1|262|15050
1639407230000|2021-12-13 14:53:50|262.1|262|262.1|262|262.1|262|262.1|262|16652
1639407320000|2021-12-13 14:55:20|||||||||7521
1639407380000|2021-12-13 14:56:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|9155
1639407520000|2021-12-13 14:58:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5817
1639407700000|2021-12-13 15:01:40|||||||||800
1639407730000|2021-12-13 15:02:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|15643
1639407840000|2021-12-13 15:04:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|16235
1639407900000|2021-12-13 15:05:00|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|5407
1639407980000|2021-12-13 15:06:20|||||||||370
1639408040000|2021-12-13 15:07:20|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|25650
1639408050000|2021-12-13 15:07:30|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|3185
1639408090000|2021-12-13 15:08:10|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|24788
1639408200000|2021-12-13 15:10:00|262.2|262|262.3|262.1|262.3|262.2|262.1|262|9644
1639408230000|2021-12-13 15:10:30|262.2|262.2|262.2|262.1|262.2|262.2|262.2|262.1|1335
1639408330000|2021-12-13 15:12:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|15742
1639408340000|2021-12-13 15:12:20|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|13988
1639408360000|2021-12-13 15:12:40|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|12638
1639408370000|2021-12-13 15:12:50|262.5||262.5||262.5||262.5||0
1639408380000|2021-12-13 15:13:00|262.4||262.4||262.4||262.4||0
1639408480000|2021-12-13 15:14:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2201
1639408600000|2021-12-13 15:16:40|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|32989
1639408610000|2021-12-13 15:16:50|262.5|262.3|262.6|262.5|262.6|262.5|262.5|262.3|4569
1639408770000|2021-12-13 15:19:30|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|7832
1639408830000|2021-12-13 15:20:30|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|3754
1639408850000|2021-12-13 15:20:50|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.4|19772
1639408860000|2021-12-13 15:21:00|262.5||262.5||262.5||262.5||0
1639408870000|2021-12-13 15:21:10|262.6||262.5||262.6||262.5||1503
1639408900000|2021-12-13 15:21:40|||||||||4000
1639409010000|2021-12-13 15:23:30|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|22207
1639409040000|2021-12-13 15:24:00|262.6||262.6||262.6||262.6||0
1639409050000|2021-12-13 15:24:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5777
1639409150000|2021-12-13 15:25:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8009
1639409170000|2021-12-13 15:26:10|||||||||2569
1639409240000|2021-12-13 15:27:20|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.1|14529
1639409260000|2021-12-13 15:27:40||262.1||262.1||262.1||262.1|0
1639409280000|2021-12-13 15:28:00||262.2||262.1||262.2||262.1|4379
1639409290000|2021-12-13 15:28:10|262.2|262|262.2|262.1|262.2|262.1|262.1|262|29239
1639409310000|2021-12-13 15:28:30||262||262.1||262.1||262|0
1639409340000|2021-12-13 15:29:00|||||||||3620
1639409380000|2021-12-13 15:29:40|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|5316
1639409390000|2021-12-13 15:29:50|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|3780
1639409400000|2021-12-13 15:30:00|262.2||262.2||262.2||262.2||0
1639409430000|2021-12-13 15:30:30|||||||||500
1639409450000|2021-12-13 15:30:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|7824
1639409480000|2021-12-13 15:31:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|17144
1639409490000|2021-12-13 15:31:30|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|9941
1639409510000|2021-12-13 15:31:50||262.2||262.2||262.2||262.2|0
1639409550000|2021-12-13 15:32:30|||||||||397
1639409660000|2021-12-13 15:34:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3934
1639409700000|2021-12-13 15:35:00|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.1|25785
1639409780000|2021-12-13 15:36:20|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|6186
1639409850000|2021-12-13 15:37:30|262.2|262.2|262.2|262.1|262.3|262.2|262.2|262.1|10870
1639409860000|2021-12-13 15:37:40|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|2423
1639409910000|2021-12-13 15:38:30|||||||||20
1639409920000|2021-12-13 15:38:40|262.2||262.2||262.3||262.2||5100
1639410010000|2021-12-13 15:40:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|23754
1639410020000|2021-12-13 15:40:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5674
1639410030000|2021-12-13 15:40:30|262.3||262.3||262.3||262.3||389
1639410070000|2021-12-13 15:41:10|262.2||262.2||262.2||262.2||0
1639410080000|2021-12-13 15:41:20|262.3||262.2||262.3||262.2||0
1639410150000|2021-12-13 15:42:30|262.1|262|262.2|262|262.2|262.1|262.1|262|4379
1639410280000|2021-12-13 15:44:40|262.1|262.1|262.2|262|262.2|262.1|262.1|262|17839
1639410340000|2021-12-13 15:45:40|262.1|261.9|262.1|262|262.1|262|262|261.9|103939
1639410350000|2021-12-13 15:45:50|262.2|261.9|262.2|262|262.2|262.1|262.2|261.9|21389
1639410360000|2021-12-13 15:46:00|262.1||262.1||262.2||262.1||400
1639410380000|2021-12-13 15:46:20|262|261.9|262|261.9|262|261.9|262|261.9|2039
1639410500000|2021-12-13 15:48:20|262.1|262|262.1|262|262.1|262|262|261.9|39373
1639410550000|2021-12-13 15:49:10|262.2||262.2||262.2||262.2||4581
1639410560000|2021-12-13 15:49:20|262.1||262.1||262.1||262.1||0
1639410630000|2021-12-13 15:50:30||261.9||261.9||261.9||261.9|9960
1639410710000|2021-12-13 15:51:50||262||262||262||262|49
1639410720000|2021-12-13 15:52:00||261.9||261.9||262||261.9|16828
1639410780000|2021-12-13 15:53:00|262||262||262||262||0
1639410800000|2021-12-13 15:53:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|8698
1639410810000|2021-12-13 15:53:30|||||||||552
1639410830000|2021-12-13 15:53:50|||||||||1
1639410840000|2021-12-13 15:54:00|262|261.9|262|261.9|262|261.9|262|261.9|17937
1639410850000|2021-12-13 15:54:10|262.1|262|262.1|262|262.2|262|262|262|43123
1639410860000|2021-12-13 15:54:20|262.2||262.1||262.2||262.1||9828
1639410870000|2021-12-13 15:54:30|262.2|262.1|262.2|262|262.2|262.1|262.2|262|1791
1639410880000|2021-12-13 15:54:40||262.1||262.1||262.1||262|3000
1639410890000|2021-12-13 15:54:50||262||262||262||262|0
1639410910000|2021-12-13 15:55:10|262.1||262.1||262.1||262.1||100
1639410940000|2021-12-13 15:55:40|||||||||500
1639410950000|2021-12-13 15:55:50|262|261.9|261.9|261.8|262|261.9|261.9|261.8|24837
1639410960000|2021-12-13 15:56:00|262|261.9|262|261.9|262|261.9|262|261.9|1337
1639410990000|2021-12-13 15:56:30|262.1||262||262.1||262||4698
1639411050000|2021-12-13 15:57:30|262.1||262||262.1||262||10632
1639411060000|2021-12-13 15:57:40|262.1||262||262.1||262||7480
1639411070000|2021-12-13 15:57:50|||||||||8547
1639411140000|2021-12-13 15:59:00|261.9|261.8|262|261.9|262|261.9|261.9|261.8|11848
1639411180000|2021-12-13 15:59:40|262.1|262|262.1|262|262.1|262|262.1|262|25901
1639411300000|2021-12-13 16:01:40|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|12042
1639411350000|2021-12-13 16:02:30|262.1|262|262.1|262|262.1|262|262.1|262|2410
1639411360000|2021-12-13 16:02:40|262.2||262.1||262.2||262.1||1938
1639411370000|2021-12-13 16:02:50|262.2||262.2||262.2||262.1||5918
1639411380000|2021-12-13 16:03:00||262.1||262.1||262.1||262.1|0
1639411410000|2021-12-13 16:03:30|262.1|262|262.2|262|262.2|262|262.1|262|52500
1639411430000|2021-12-13 16:03:50|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262.1|16466
1639411480000|2021-12-13 16:04:40||262||262||262||262|2389
1639411490000|2021-12-13 16:04:50||262.1||262||262.1||262|9
1639411530000|2021-12-13 16:05:30|262.1|261.9|262|261.9|262.1|261.9|262|261.9|24042
1639411550000|2021-12-13 16:05:50|262.1|262|262|261.9|262.1|262|262|261.9|18288
1639411560000|2021-12-13 16:06:00|262.1||262||262.1||262||0
1639411650000|2021-12-13 16:07:30|262.1|262|262.1|262|262.1|262|262.1|262|0
1639411690000|2021-12-13 16:08:10|||||||||100
1639411730000|2021-12-13 16:08:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5185
1639411740000|2021-12-13 16:09:00|262.1|262|262.1|262|262.1|262|262.1|262|8590
1639411850000|2021-12-13 16:10:50|||||||||508
1639411860000|2021-12-13 16:11:00|262|261.9|262.1|261.9|262.1|261.9|262|261.9|9081
1639411890000|2021-12-13 16:11:30|262||262||262||262||0
1639411920000|2021-12-13 16:12:00|||||||||452
1639411990000|2021-12-13 16:13:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6365
1639412040000|2021-12-13 16:14:00|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|9317
1639412050000|2021-12-13 16:14:10|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|12232
1639412080000|2021-12-13 16:14:40|261.8|261.8|261.8|261.7|261.9|261.8|261.8|261.7|2885
1639412090000|2021-12-13 16:14:50|||||||||3431
1639412100000|2021-12-13 16:15:00|261.9|261.6|261.9|261.6|262|261.7|261.9|261.6|576
1639412110000|2021-12-13 16:15:10|261.8|261.7|262|261.7|262|261.7|261.8|261.7|0
1639412120000|2021-12-13 16:15:20|261.9|261.6|261.9|261.6|262|261.7|261.9|261.6|0
1639412130000|2021-12-13 16:15:30|262|261.7|261.9|261.7|262|261.7|261.9|261.6|0
1639412140000|2021-12-13 16:15:40|262|261.8|261.9|261.7|262|261.8|261.9|261.7|0
1639412160000|2021-12-13 16:16:00|262|261.8|262|261.8|262|261.8|261.9|261.7|0
1639412170000|2021-12-13 16:16:10|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412180000|2021-12-13 16:16:20|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412190000|2021-12-13 16:16:30|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|0
1639412200000|2021-12-13 16:16:40|262|261.8|261.9|261.7|262|261.8|261.9|261.7|0
1639412210000|2021-12-13 16:16:50|262.1|261.8|261.9|261.7|262.1|261.8|261.9|261.7|1882
1639412220000|2021-12-13 16:17:00|262|261.8|262|261.8|262|261.8|261.9|261.7|0
1639412230000|2021-12-13 16:17:10|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|0
1639412240000|2021-12-13 16:17:20|262|261.8|262|261.8|262|261.8|261.9|261.7|0
1639412250000|2021-12-13 16:17:30|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412260000|2021-12-13 16:17:40|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412270000|2021-12-13 16:17:50|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412280000|2021-12-13 16:18:00|261.9|261.7|261.9|261.7|262|261.8|261.9|261.7|0
1639412290000|2021-12-13 16:18:10|262|261.8|262|261.8|262|261.8|261.9|261.7|0
1639412300000|2021-12-13 16:18:20|261.9|261.7|261.9|261.7|262|261.8|261.9|261.7|0
1639412310000|2021-12-13 16:18:30|262|261.8|261.9|261.7|262|261.8|261.9|261.7|0
1639412320000|2021-12-13 16:18:40|262|261.8|262|261.8|262|261.8|261.9|261.7|0
1639412330000|2021-12-13 16:18:50|261.9|261.7|261.9|261.7|262|261.8|261.9|261.7|0
1639412340000|2021-12-13 16:19:00|262|261.8|261.9|261.7|262|261.8|261.9|261.7|400
1639412350000|2021-12-13 16:19:10|262|261.8|261.9|261.7|262|261.8|261.9|261.7|0
1639412360000|2021-12-13 16:19:20|262|261.8|262|261.8|262|261.8|261.9|261.7|0
1639412390000|2021-12-13 16:19:50|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412400000|2021-12-13 16:20:00|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|433
1639412410000|2021-12-13 16:20:10|262|261.8|262|261.8|262|261.8|261.9|261.7|0
1639412420000|2021-12-13 16:20:20|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412430000|2021-12-13 16:20:30|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412440000|2021-12-13 16:20:40|261.9|261.7|261.9|261.7|262|261.8|261.9|261.7|0
1639412450000|2021-12-13 16:20:50|262|261.8|261.9|261.7|262|261.8|261.9|261.7|0
1639412470000|2021-12-13 16:21:10|262|261.8|261.9|261.6|262|261.8|261.9|261.6|1508
1639412480000|2021-12-13 16:21:20|262|261.7|261.9|261.6|262|261.7|261.9|261.6|0
1639412490000|2021-12-13 16:21:30|262|261.7|262|261.7|262|261.7|261.9|261.6|0
1639412500000|2021-12-13 16:21:40|261.9|261.6|261.9|261.7|262|261.8|261.9|261.6|0
1639412510000|2021-12-13 16:21:50|262|261.8|262|261.8|262|261.8|261.9|261.7|0
1639412520000|2021-12-13 16:22:00|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|0
1639412530000|2021-12-13 16:22:10|262|261.8|262|261.8|262|261.8|261.9|261.7|0
1639412540000|2021-12-13 16:22:20|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412560000|2021-12-13 16:22:40|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412570000|2021-12-13 16:22:50|261.9|261.7|262|261.8|262|261.8|261.9|261.7|0
1639412580000|2021-12-13 16:23:00|261.9|261.7|261.9|261.6|262|261.7|261.9|261.6|0
1639412590000|2021-12-13 16:23:10|262|261.7|261.9|261.6|262|261.7|261.8|261.6|0
1639412600000|2021-12-13 16:23:20|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.6|0
1639412610000|2021-12-13 16:23:30|262|261.8|262|261.8|262|261.8|261.9|261.7|0
1639412620000|2021-12-13 16:23:40|262.1|261.7|262|261.7|262.1|261.8|262|261.7|109
1639412630000|2021-12-13 16:23:50|262.1|261.8|262.1|261.9|262.1|261.9|262.1|261.8|0
1639412640000|2021-12-13 16:24:00|262|261.8|262.1|261.9|262.1|261.9|262|261.8|0
1639412660000|2021-12-13 16:24:20|262|261.8|262|261.8|262|261.8|262|261.8|0
1639412670000|2021-12-13 16:24:30|262.1|261.9|262|261.8|262.1|261.9|262|261.8|0
1639412680000|2021-12-13 16:24:40|262.1|261.9|262.1|261.9|262.1|261.9|262|261.8|757
1639412690000|2021-12-13 16:24:50|262|261.8|262.1|261.9|262.1|261.9|262|261.8|0
1639412700000|2021-12-13 16:25:00|262|261.8|262|261.8|262.1|261.9|262|261.8|0
1639412710000|2021-12-13 16:25:10|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1639412720000|2021-12-13 16:25:20|262|261.8|262|261.8|262.1|261.9|262|261.8|0
1639412730000|2021-12-13 16:25:30|262.1|261.9|262|261.8|262.1|261.9|262|261.8|0
1639412740000|2021-12-13 16:25:40|262.1|261.9|262|261.8|262.1|261.9|262|261.8|0
1639412750000|2021-12-13 16:25:50|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1639412760000|2021-12-13 16:26:00|262|261.8|262.1|261.9|262.1|261.9|262|261.8|0
1639412770000|2021-12-13 16:26:10|262|261.8|262.1|261.9|262.1|261.9|262|261.8|0
1639412780000|2021-12-13 16:26:20|262|261.8|262.1|261.9|262.1|261.9|262|261.8|0
1639412790000|2021-12-13 16:26:30|262|261.8|262.1|261.9|262.1|261.9|262|261.8|0
1639412800000|2021-12-13 16:26:40|262|261.8|262|261.8|262.1|261.9|262|261.8|0
1639412810000|2021-12-13 16:26:50|262.2|262|262.2|261.9|262.2|262|262.1|261.8|0
1639412820000|2021-12-13 16:27:00|262.1|261.8|262.2|261.9|262.2|261.9|262.1|261.8|0
1639412830000|2021-12-13 16:27:10|262.1|261.8|262.2|262|262.2|262|262.1|261.8|2000
1639412840000|2021-12-13 16:27:20|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1639412850000|2021-12-13 16:27:30|262|261.8|262.2|261.9|262.2|261.9|262|261.8|1336
1639412860000|2021-12-13 16:27:40|262.1|261.8|262.1|261.8|262.1|261.8|262.1|261.8|0
1639412880000|2021-12-13 16:28:00|262.2|261.9|262.1|261.9|262.2|261.9|262.1|261.8|0
1639412890000|2021-12-13 16:28:10|262|261.8|262.1|261.9|262.2|261.9|262|261.8|0
1639412900000|2021-12-13 16:28:20|262|261.8|262|261.8|262|261.8|262|261.8|0
1639412910000|2021-12-13 16:28:30|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1639412920000|2021-12-13 16:28:40|262|261.8|262.1|261.9|262.1|261.9|262|261.8|0
1639412930000|2021-12-13 16:28:50|262|261.8|262|261.8|262.1|261.9|262|261.8|0
1639412940000|2021-12-13 16:29:00|262.1|261.9|262|261.8|262.1|261.9|262|261.8|400
1639412950000|2021-12-13 16:29:10|262.1|261.9|262|261.8|262.1|261.9|262|261.8|0
1639412960000|2021-12-13 16:29:20|262.2|262|262.2|261.9|262.2|262|262.1|261.9|3879
1639412970000|2021-12-13 16:29:30|262.3|262|262.3|262.1|262.3|262.1|262.2|261.9|0
1639412980000|2021-12-13 16:29:40|262.2|262|262.3|262|262.4|262.2|262.2|262|176
1639412990000|2021-12-13 16:29:50|262.4|262.1|262.2|262|262.4|262.1|262.1|261.9|310
1639468810000|2021-12-14 08:00:10|262.4|262.1|262.4|262.1|262.4|262.1|262.4|262.1|54568
1639468820000|2021-12-14 08:00:20|262.2|262|262.4|262.1|262.4|262.1|262.1|261.8|2824
1639468830000|2021-12-14 08:00:30|262.3|261.9|262.4|261.9|262.4|261.9|262.2|261.9|3836
1639468840000|2021-12-14 08:00:40|262.5|262.1|262.8|262.5|262.9|262.6|262.5|262.1|17285
1639468850000|2021-12-14 08:00:50|262.7|262.4|262.6|262.2|262.7|262.4|262.6|262.2|0
1639468860000|2021-12-14 08:01:00|262.4|262.3|262.6|262.2|262.6|262.3|262.4|262.1|1000
1639468880000|2021-12-14 08:01:20|262.5|262.1|262.4|261.9|262.5|262.1|262.4|261.9|19384
1639468900000|2021-12-14 08:01:40|262.3|261.8|262.2|261.8|262.3|261.8|262.2|261.7|4300
1639468920000|2021-12-14 08:02:00|262.1||262.1||262.1||262.1||0
1639468930000|2021-12-14 08:02:10|262|261.7|262|261.7|262|261.7|262|261.6|0
1639468950000|2021-12-14 08:02:30|261.9|261.6|261.9|261.6|261.9|261.6|261.9|261.6|0
1639468970000|2021-12-14 08:02:50||261.5||261.6||261.6||261.5|0
1639469100000|2021-12-14 08:05:00|262|261.7|262.2|262|262.2|262|262|261.7|4844
1639469110000|2021-12-14 08:05:10|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|3745
1639469140000|2021-12-14 08:05:40|262|261.8|261.9|261.7|262|261.8|261.9|261.6|1299
1639469150000|2021-12-14 08:05:50|262|261.8|262|261.9|262.1|261.9|262|261.8|1361
1639469160000|2021-12-14 08:06:00|262.1|262|262.2|261.9|262.2|262|262.1|261.9|47
1639469240000|2021-12-14 08:07:20||262||261.9||262||261.9|0
1639469260000|2021-12-14 08:07:40|262.1||262.1||262.1||262.1||0
1639469300000|2021-12-14 08:08:20|||||||||1880
1639469310000|2021-12-14 08:08:30|262|262|262.3|262|262.3|262|262|262|12088
1639469320000|2021-12-14 08:08:40|262.4|262.1|262.4|262.2|262.4|262.2|262.4|262.1|0
1639469370000|2021-12-14 08:09:30|262.5||262.5||262.5||262.5||0
1639469380000|2021-12-14 08:09:40|262.4|262.1|262.4|262.2|262.4|262.2|262.4|262.1|0
1639469390000|2021-12-14 08:09:50|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1639469400000|2021-12-14 08:10:00|262.2||262.3||262.3||262.2||0
1639469420000|2021-12-14 08:10:20|262.2|262.2|262.3|262.2|262.3|262.2|262.2|262.2|4
1639469480000|2021-12-14 08:11:20|262.4||262.4||262.4||262.4||49
1639469500000|2021-12-14 08:11:40|262.5|262.3|262.5|262.4|262.7|262.5|262.5|262.3|14758
1639469560000|2021-12-14 08:12:40|262.6||262.6||262.6||262.6||0
1639469570000|2021-12-14 08:12:50|262.5||262.6||262.6||262.5||0
1639469590000|2021-12-14 08:13:10|262.5|262.3|262.5|262.3|262.5|262.3|262.4|262.3|2726
1639469610000|2021-12-14 08:13:30|262.4|262.2|262.4|262.2|262.4|262.2|262.3|262.2|0
1639469620000|2021-12-14 08:13:40|262.5||262.4||262.5||262.4||0
1639469700000|2021-12-14 08:15:00|262.3||262.3||262.3||262.3||0
1639469710000|2021-12-14 08:15:10|262.4||262.4||262.4||262.4||0
1639469730000|2021-12-14 08:15:30|262.3|262.1|262.2|262.1|262.3|262.1|262.2|262.1|15975
1639469740000|2021-12-14 08:15:40|262.1|262|262.1|262|262.1|262|262.1|262|704
1639469750000|2021-12-14 08:15:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|3118
1639469780000|2021-12-14 08:16:20|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|3484
1639469790000|2021-12-14 08:16:30|262.5|262.3|262.6|262.5|262.6|262.5|262.5|262.3|8449
1639469800000|2021-12-14 08:16:40|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|2464
1639469810000|2021-12-14 08:16:50|262.5|262.5|262.5|262.4|262.5|262.5|262.5|262.4|0
1639469890000|2021-12-14 08:18:10|262.4|262.3|262.4|262.2|262.5|262.3|262.3|262.2|4025
1639469900000|2021-12-14 08:18:20|262.3||262.3||262.3||262.3||0
1639469950000|2021-12-14 08:19:10||262.1||262.1||262.1||262.1|0
1639470050000|2021-12-14 08:20:50|262.2||262.2||262.2||262.2||0
1639470060000|2021-12-14 08:21:00|||||||||3382
1639470070000|2021-12-14 08:21:10|262.3||262.3||262.3||262.3||225
1639470080000|2021-12-14 08:21:20||262.2||262.2||262.2||262.2|0
1639470120000|2021-12-14 08:22:00||262.1||262.1||262.1||262.1|0
1639470160000|2021-12-14 08:22:40|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|2000
1639470170000|2021-12-14 08:22:50|||||||||1164
1639470240000|2021-12-14 08:24:00|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|6178
1639470260000|2021-12-14 08:24:20|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|4537
1639470270000|2021-12-14 08:24:30||262.4||262.4||262.4||262.4|0
1639470280000|2021-12-14 08:24:40|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|1916
1639470290000|2021-12-14 08:24:50|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|2065
1639470300000|2021-12-14 08:25:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|0
1639470310000|2021-12-14 08:25:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|0
1639470340000|2021-12-14 08:25:40||262.3||262.3||262.3||262.3|0
1639470350000|2021-12-14 08:25:50||262.4||262.4||262.4||262.4|0
1639470370000|2021-12-14 08:26:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|3515
1639470420000|2021-12-14 08:27:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4894
1639470460000|2021-12-14 08:27:40|262.6|262.5|262.6|262.4|262.7|262.5|262.6|262.4|3873
1639470520000|2021-12-14 08:28:40||262.5||262.5||262.5||262.5|0
1639470540000|2021-12-14 08:29:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2532
1639470550000|2021-12-14 08:29:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|724
1639470570000|2021-12-14 08:29:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|34
1639470610000|2021-12-14 08:30:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|738
1639470670000|2021-12-14 08:31:10|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|0
1639470680000|2021-12-14 08:31:20|262.6|262.6|262.6|262.5|262.6|262.6|262.6|262.5|1333
1639470800000|2021-12-14 08:33:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5658
1639470830000|2021-12-14 08:33:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|576
1639470850000|2021-12-14 08:34:10|||||||||17
1639470860000|2021-12-14 08:34:20|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|3670
1639470870000|2021-12-14 08:34:30|262.7|262.5|262.9|262.7|262.9|262.8|262.7|262.5|21351
1639470890000|2021-12-14 08:34:50|262.8|262.8|262.8|262.7|262.8|262.8|262.8|262.7|0
1639470910000|2021-12-14 08:35:10|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.6|18099
1639470930000|2021-12-14 08:35:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|881
1639470940000|2021-12-14 08:35:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1333
1639470960000|2021-12-14 08:36:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|9693
1639470970000|2021-12-14 08:36:10||262.7||262.7||262.7||262.7|0
1639470980000|2021-12-14 08:36:20||262.8||262.8||262.8||262.8|0
1639471010000|2021-12-14 08:36:50|263|262.9|263|262.9|263|262.9|263|262.9|20098
1639471040000|2021-12-14 08:37:20|263.1|263|263.1|262.9|263.1|263|263|262.9|113243
1639471080000|2021-12-14 08:38:00|263|262.8|263|262.9|263|262.9|262.9|262.8|10588
1639471090000|2021-12-14 08:38:10|263.1||263||263.1||263||1332
1639471190000|2021-12-14 08:39:50|||||||||592
1639471210000|2021-12-14 08:40:10|263.1|263|263.1|263|263.1|263|263.1|263|3402
1639471330000|2021-12-14 08:42:10|263|262.9|263|262.9|263|262.9|263|262.9|10837
1639471340000|2021-12-14 08:42:20|263.1|263|263|262.9|263.1|263|263|262.9|34936
1639471350000|2021-12-14 08:42:30|262.9|262.8|263|262.8|263|262.8|262.9|262.8|21450
1639471360000|2021-12-14 08:42:40||262.9||262.8||262.9||262.8|0
1639471420000|2021-12-14 08:43:40||262.9||262.9||262.9||262.9|0
1639471450000|2021-12-14 08:44:10|263.1|263|263|262.9|263.1|263|263|262.9|18504
1639471470000|2021-12-14 08:44:30|263.1||263.1||263.1||263.1||6005
1639471510000|2021-12-14 08:45:10|263|262.8|262.9|262.8|263|262.9|262.9|262.8|13189
1639471550000|2021-12-14 08:45:50|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|9314
1639471590000|2021-12-14 08:46:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3455
1639471610000|2021-12-14 08:46:50|263|262.9|263|262.9|263|262.9|263|262.9|10444
1639471620000|2021-12-14 08:47:00|263.1|263|263.1|263|263.1|263|263.1|263|8015
1639471680000|2021-12-14 08:48:00|263|262.9|263.1|263|263.1|263|263|262.9|14089
1639471690000|2021-12-14 08:48:10|263|262.9|263|262.9|263|262.9|263|262.9|0
1639471750000|2021-12-14 08:49:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|8338
1639471770000|2021-12-14 08:49:30|263|262.9|263|262.9|263|262.9|263|262.9|434
1639471780000|2021-12-14 08:49:40|263.1|263|263.1|262.9|263.1|263|263.1|262.9|6284
1639471790000|2021-12-14 08:49:50|263||263||263||263||0
1639471800000|2021-12-14 08:50:00|263.1||263.1||263.1||263.1||0
1639471810000|2021-12-14 08:50:10|263||263||263||263||0
1639471840000|2021-12-14 08:50:40|263.1|263|263.1|263|263.1|263|263.1|263|1332
1639471880000|2021-12-14 08:51:20|263|262.9|263.1|263|263.1|263|263|262.9|10991
1639471890000|2021-12-14 08:51:30||262.9||262.9||262.9||262.9|0
1639471950000|2021-12-14 08:52:30|263.2|263|263.3|263.2|263.3|263.2|263.2|263|16404
1639472070000|2021-12-14 08:54:30|263.4||263.3||263.4||263.3||3092
1639472100000|2021-12-14 08:55:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|29378
1639472140000|2021-12-14 08:55:40|263.1|263|263.1|263|263.1|263|263.1|263|10570
1639472150000|2021-12-14 08:55:50|263|262.9|263|262.9|263|262.9|263|262.9|1093
1639472160000|2021-12-14 08:56:00|262.9|262.8|263.1|263|263.1|263|262.9|262.8|15891
1639472210000|2021-12-14 08:56:50|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|9785
1639472250000|2021-12-14 08:57:30|263.1|263|263.1|263|263.1|263|263.1|263|6557
1639472270000|2021-12-14 08:57:50|263|262.9|262.9|262.8|263|262.9|262.9|262.8|4516
1639472330000|2021-12-14 08:58:50|263|262.9|263|262.9|263.1|263|263|262.9|11057
1639472340000|2021-12-14 08:59:00|263.1|263|263.1|263|263.1|263|263.1|263|3052
1639472420000|2021-12-14 09:00:20|263|262.9|263|262.9|263|262.9|263|262.9|16869
1639472500000|2021-12-14 09:01:40|||||||||558
1639472560000|2021-12-14 09:02:40|263.1|263|263.2|263|263.2|263.1|263.1|263|4641
1639472580000|2021-12-14 09:03:00||263.1||263.1||263.1||263.1|0
1639472740000|2021-12-14 09:05:40|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|958
1639472750000|2021-12-14 09:05:50|263.3|263.3|263.4|263.3|263.4|263.3|263.3|263.3|1501
1639472780000|2021-12-14 09:06:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1086
1639472810000|2021-12-14 09:06:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|13645
1639472840000|2021-12-14 09:07:20|263.5||263.5||263.5||263.5||0
1639472860000|2021-12-14 09:07:40|263.6|263.4|263.6|263.5|263.6|263.5|263.5|263.4|21499
1639472880000|2021-12-14 09:08:00|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|13310
1639472890000|2021-12-14 09:08:10|263.6||263.7||263.7||263.6||0
1639472910000|2021-12-14 09:08:30|263.6||263.7||263.7||263.6||0
1639472920000|2021-12-14 09:08:40||263.6||263.6||263.6||263.6|0
1639472940000|2021-12-14 09:09:00|263.8||263.8||263.8||263.8||5430
1639472950000|2021-12-14 09:09:10|263.7||263.7||263.7||263.7||0
1639472960000|2021-12-14 09:09:20|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|17428
1639472990000|2021-12-14 09:09:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|3903
1639473030000|2021-12-14 09:10:30|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|1328
1639473050000|2021-12-14 09:10:50|263.7||263.8||263.8||263.7||0
1639473060000|2021-12-14 09:11:00||263.7||263.7||263.7||263.7|0
1639473090000|2021-12-14 09:11:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|1817
1639473100000|2021-12-14 09:11:40|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|435
1639473110000|2021-12-14 09:11:50|263.8||263.8||263.8||263.8||0
1639473120000|2021-12-14 09:12:00|||||||||54
1639473140000|2021-12-14 09:12:20|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|0
1639473150000|2021-12-14 09:12:30|||||||||100
1639473170000|2021-12-14 09:12:50|263.7|263.5|263.7|263.6|263.7|263.6|263.6|263.5|6036
1639473200000|2021-12-14 09:13:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|1431
1639473260000|2021-12-14 09:14:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|4128
1639473270000|2021-12-14 09:14:30|264|263.9|264|263.9|264|263.9|264|263.9|644
1639473300000|2021-12-14 09:15:00|264.1|264|264|263.9|264.1|264|264|263.9|21669
1639473330000|2021-12-14 09:15:30|263.9|263.8|264|263.9|264|263.9|263.9|263.8|12454
1639473350000|2021-12-14 09:15:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|460
1639473370000|2021-12-14 09:16:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|639
1639473400000|2021-12-14 09:16:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|565
1639473420000|2021-12-14 09:17:00||263.5||263.5||263.5||263.5|0
1639473450000|2021-12-14 09:17:30|263.6||263.6||263.6||263.6||0
1639473460000|2021-12-14 09:17:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.5|2500
1639473490000|2021-12-14 09:18:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|8707
1639473500000|2021-12-14 09:18:20|263.7|263.6|263.5|263.3|263.7|263.6|263.5|263.3|48491
1639473520000|2021-12-14 09:18:40||263.4||263.4||263.4||263.4|0
1639473540000|2021-12-14 09:19:00|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|6970
1639473580000|2021-12-14 09:19:40|263.5|263.3|263.5|263.4|263.5|263.4|263.3|263.2|46111
1639473590000|2021-12-14 09:19:50|263.6||263.6||263.6||263.6||0
1639473600000|2021-12-14 09:20:00|263.5||263.5||263.5||263.5||0
1639473610000|2021-12-14 09:20:10|||||||||308
1639473670000|2021-12-14 09:21:10|263.4|263.3|263.6|263.5|263.6|263.5|263.4|263.3|8092
1639473680000|2021-12-14 09:21:20|263.7||263.6||263.7||263.6||9444
1639473690000|2021-12-14 09:21:30||263.4||263.4||263.4||263.4|0
1639473700000|2021-12-14 09:21:40|263.5||263.6||263.6||263.5||0
1639473740000|2021-12-14 09:22:20||263.5||263.4||263.5||263.4|0
1639473750000|2021-12-14 09:22:30|263.7|263.5|263.7|263.6|263.7|263.6|263.6|263.5|10994
1639473760000|2021-12-14 09:22:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2050
1639473770000|2021-12-14 09:22:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|0
1639473780000|2021-12-14 09:23:00||263.5||263.6||263.6||263.5|3829
1639473800000|2021-12-14 09:23:20|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|6931
1639473820000|2021-12-14 09:23:40|263.7||263.7||263.7||263.7||0
1639473830000|2021-12-14 09:23:50|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|0
1639473840000|2021-12-14 09:24:00|263.6|263.6|263.7|263.6|263.7|263.6|263.6|263.6|0
1639473880000|2021-12-14 09:24:40|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|2165
1639473940000|2021-12-14 09:25:40|||||||||931
1639474040000|2021-12-14 09:27:20|263.5|263.4|263.5|263.4|263.6|263.5|263.5|263.4|14338
1639474050000|2021-12-14 09:27:30|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|8248
1639474130000|2021-12-14 09:28:50|||||||||200
1639474140000|2021-12-14 09:29:00|||||||||1117
1639474200000|2021-12-14 09:30:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|908
1639474230000|2021-12-14 09:30:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4832
1639474240000|2021-12-14 09:30:40|||||||||931
1639474280000|2021-12-14 09:31:20|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|10367
1639474320000|2021-12-14 09:32:00|263.6||263.7||263.7||263.6||3273
1639474400000|2021-12-14 09:33:20||263.6||263.5||263.6||263.5|2930
1639474430000|2021-12-14 09:33:50|263.6||263.7||263.7||263.6||0
1639474440000|2021-12-14 09:34:00|263.6||263.6||263.6||263.6||0
1639474450000|2021-12-14 09:34:10|263.7||263.6||263.7||263.6||0
1639474500000|2021-12-14 09:35:00|||||||||1173
1639474530000|2021-12-14 09:35:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|26235
1639474540000|2021-12-14 09:35:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1329
1639474550000|2021-12-14 09:35:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1141
1639474560000|2021-12-14 09:36:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|3565
1639474590000|2021-12-14 09:36:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5697
1639474600000|2021-12-14 09:36:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|5230
1639474640000|2021-12-14 09:37:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|11283
1639474660000|2021-12-14 09:37:40||263.1||263.1||263.1||263.1|0
1639474670000|2021-12-14 09:37:50||263.2||263.1||263.2||263.1|0
1639474680000|2021-12-14 09:38:00|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.2|1831
1639474700000|2021-12-14 09:38:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3784
1639474740000|2021-12-14 09:39:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|5560
1639474760000|2021-12-14 09:39:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3819
1639474780000|2021-12-14 09:39:40|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|40080
1639474790000|2021-12-14 09:39:50|263.1|263|263.1|263|263.1|263|263.1|263|9796
1639474800000|2021-12-14 09:40:00|263|262.9|263|262.9|263|262.9|263|262.9|4386
1639474810000|2021-12-14 09:40:10|263.1|263|263.1|263|263.1|263|263|262.9|6501
1639474820000|2021-12-14 09:40:20||262.9||262.9||263||262.9|0
1639474830000|2021-12-14 09:40:30|263||263.1||263.1||263||0
1639474840000|2021-12-14 09:40:40|263|262.8|262.9|262.7|263|262.8|262.9|262.7|24560
1639474880000|2021-12-14 09:41:20|263|262.8|263.1|262.9|263.1|263|263|262.8|10395
1639474890000|2021-12-14 09:41:30||263||263||263||263|0
1639474960000|2021-12-14 09:42:40|263.2|263.1|263|262.9|263.2|263.1|263|262.9|22394
1639474980000|2021-12-14 09:43:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2886
1639475000000|2021-12-14 09:43:20|263||262.9||263||262.9||0
1639475040000|2021-12-14 09:44:00|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|0
1639475050000|2021-12-14 09:44:10||262.8||262.7||262.8||262.7|0
1639475060000|2021-12-14 09:44:20|263|262.8|263|262.9|263|262.9|263|262.8|5220
1639475100000|2021-12-14 09:45:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2500
1639475110000|2021-12-14 09:45:10||262.7||262.8||262.8||262.7|0
1639475120000|2021-12-14 09:45:20|263|262.9|262.9|262.8|263|262.9|262.9|262.8|8516
1639475220000|2021-12-14 09:47:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|4186
1639475230000|2021-12-14 09:47:10|263|262.9|263|262.8|263|262.9|263|262.8|8051
1639475250000|2021-12-14 09:47:30||262.9||262.9||262.9||262.9|0
1639475260000|2021-12-14 09:47:40|263.1|263|263.1|263|263.1|263|263.1|263|822
1639475290000|2021-12-14 09:48:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|362
1639475300000|2021-12-14 09:48:20|263.1|263|263.1|263|263.1|263|263.1|263|2698
1639475310000|2021-12-14 09:48:30|263.2||263.2||263.2||263.2||0
1639475320000|2021-12-14 09:48:40|263.1||263.1||263.1||263.1||0
1639475330000|2021-12-14 09:48:50|263.2||263.2||263.2||263.2||0
1639475340000|2021-12-14 09:49:00|263.1|263.1|263.2|263|263.2|263.1|263.1|263|0
1639475350000|2021-12-14 09:49:10|||||||||251
1639475380000|2021-12-14 09:49:40|263.1||263.1||263.1||263.1||0
1639475390000|2021-12-14 09:49:50|263.2||263.2||263.2||263.1||0
1639475400000|2021-12-14 09:50:00|263.1||263.1||263.1||263.1||0
1639475410000|2021-12-14 09:50:10||262.9||263||263||262.9|0
1639475440000|2021-12-14 09:50:40|263.2||263.2||263.2||263.2||5839
1639475450000|2021-12-14 09:50:50|263.1||263.1||263.1||263.1||0
1639475480000|2021-12-14 09:51:20|263|262.9|263.1|263|263.1|263|263|262.9|27259
1639475490000|2021-12-14 09:51:30|263|262.9|263|262.9|263.1|263|263|262.9|4341
1639475540000|2021-12-14 09:52:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|6278
1639475550000|2021-12-14 09:52:30|263|262.9|262.9|262.8|263|262.9|262.9|262.8|4655
1639475580000|2021-12-14 09:53:00|||||||||802
1639475610000|2021-12-14 09:53:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|0
1639475620000|2021-12-14 09:53:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5079
1639475660000|2021-12-14 09:54:20|262.8|262.7|262.8|262.6|262.9|262.8|262.7|262.6|27144
1639475670000|2021-12-14 09:54:30|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.7|0
1639475700000|2021-12-14 09:55:00|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|149
1639475710000|2021-12-14 09:55:10|262.8||262.8||262.8||262.8||0
1639475720000|2021-12-14 09:55:20|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|3646
1639475750000|2021-12-14 09:55:50|262.8||262.8||262.8||262.8||0
1639475760000|2021-12-14 09:56:00|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|1528
1639475770000|2021-12-14 09:56:10||262.7||262.7||262.7||262.7|0
1639475840000|2021-12-14 09:57:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2514
1639475870000|2021-12-14 09:57:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3520
1639475880000|2021-12-14 09:58:00||262.6||262.6||262.6||262.6|0
1639475920000|2021-12-14 09:58:40|262.9|262.7|262.8|262.7|262.9|262.8|262.8|262.7|17474
1639475960000|2021-12-14 09:59:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|8437
1639475990000|2021-12-14 09:59:50|263|262.9|263|262.9|263|262.9|263|262.9|482
1639476060000|2021-12-14 10:01:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|9875
1639476110000|2021-12-14 10:01:50|263|262.9|263|262.8|263|262.9|263|262.8|11720
1639476120000|2021-12-14 10:02:00||262.9||262.8||262.9||262.8|0
1639476130000|2021-12-14 10:02:10||262.9||262.9||262.9||262.9|0
1639476140000|2021-12-14 10:02:20|263.1|263|263.2|263.1|263.2|263.1|263.1|263|37032
1639476150000|2021-12-14 10:02:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|10104
1639476190000|2021-12-14 10:03:10|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|4446
1639476220000|2021-12-14 10:03:40||263.1||263.1||263.1||263.1|0
1639476240000|2021-12-14 10:04:00||263.2||263.2||263.2||263.2|0
1639476270000|2021-12-14 10:04:30||263.1||263.1||263.1||263.1|0
1639476290000|2021-12-14 10:04:50||263.2||263.2||263.2||263.2|0
1639476300000|2021-12-14 10:05:00||263.1||263.1||263.2||263.1|0
1639476310000|2021-12-14 10:05:10|263.2||263.2||263.3||263.2||0
1639476320000|2021-12-14 10:05:20|263.3||263.3||263.3||263.3||0
1639476330000|2021-12-14 10:05:30|263.2||263.2||263.2||263.2||0
1639476350000|2021-12-14 10:05:50|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|1574
1639476370000|2021-12-14 10:06:10||263.2||263.2||263.2||263.2|0
1639476420000|2021-12-14 10:07:00|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|1098
1639476430000|2021-12-14 10:07:10|263.2||263.2||263.2||263.2||0
1639476440000|2021-12-14 10:07:20||263||263.1||263.1||263|1355
1639476450000|2021-12-14 10:07:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3811
1639476580000|2021-12-14 10:09:40|263.4||263.4||263.4||263.4||4059
1639476590000|2021-12-14 10:09:50||263.3||263.3||263.3||263.3|0
1639476600000|2021-12-14 10:10:00|||||||||115
1639476620000|2021-12-14 10:10:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2013
1639476680000|2021-12-14 10:11:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|7409
1639476720000|2021-12-14 10:12:00|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|1500
1639476730000|2021-12-14 10:12:10||263.2||263.2||263.2||263.1|0
1639476740000|2021-12-14 10:12:20||263.1||263.2||263.2||263.1|0
1639476900000|2021-12-14 10:15:00|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|9150
1639476940000|2021-12-14 10:15:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|2435
1639476970000|2021-12-14 10:16:10|263.3|263.2|263.4|263.2|263.4|263.2|263.2|263.1|10335
1639477010000|2021-12-14 10:16:50||263.3||263.3||263.3||263.3|0
1639477030000|2021-12-14 10:17:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|962
1639477100000|2021-12-14 10:18:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1728
1639477150000|2021-12-14 10:19:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1016
1639477240000|2021-12-14 10:20:40|263.4||263.3||263.4||263.3||13098
1639477270000|2021-12-14 10:21:10|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|6620
1639477280000|2021-12-14 10:21:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|20805
1639477330000|2021-12-14 10:22:10|263.1|263|263.1|263|263.1|263|263.1|263|3242
1639477400000|2021-12-14 10:23:20|263|262.9|263|262.9|263.1|263|263|262.9|4520
1639477410000|2021-12-14 10:23:30|263.1||263||263.1||263||0
1639477430000|2021-12-14 10:23:50|263.1||263.1||263.1||263.1||0
1639477440000|2021-12-14 10:24:00|263.2|263|263.1|262.9|263.2|263|263.1|262.9|0
1639477450000|2021-12-14 10:24:10||263||263||263||262.9|0
1639477480000|2021-12-14 10:24:40|||||||||1160
1639477500000|2021-12-14 10:25:00||262.9||262.9||262.9||262.9|0
1639477510000|2021-12-14 10:25:10|263|263|263.1|263|263.1|263|263|263|2500
1639477520000|2021-12-14 10:25:20|263|262.9|263.1|263|263.1|263|263|262.9|0
1639477550000|2021-12-14 10:25:50||262.9||262.9||262.9||262.9|0
1639477590000|2021-12-14 10:26:30|263||263||263||263||0
1639477620000|2021-12-14 10:27:00|263.1|263|263.1|262.9|263.1|263|263.1|262.9|0
1639477640000|2021-12-14 10:27:20|263||263.1||263.1||263||0
1639477690000|2021-12-14 10:28:10||263||263||263||263|0
1639477740000|2021-12-14 10:29:00||262.9||262.9||262.9||262.9|600
1639477770000|2021-12-14 10:29:30|263||263||263||263||0
1639477800000|2021-12-14 10:30:00|262.9|262.8|263|262.9|263|262.9|262.9|262.8|14167
1639477870000|2021-12-14 10:31:10|263.1|263|263.1|263|263.1|263|263.1|263|8128
1639477920000|2021-12-14 10:32:00|263.2|263.1|263.1|263|263.2|263.1|263.1|263|8406
1639477930000|2021-12-14 10:32:10|263|262.9|263|262.9|263|262.9|263|262.9|4566
1639477940000|2021-12-14 10:32:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|10994
1639478010000|2021-12-14 10:33:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|532
1639478030000|2021-12-14 10:33:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|622
1639478040000|2021-12-14 10:34:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|10099
1639478050000|2021-12-14 10:34:10|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|8111
1639478080000|2021-12-14 10:34:40|262.8||262.8||262.8||262.8||0
1639478220000|2021-12-14 10:37:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5907
1639478270000|2021-12-14 10:37:50|||||||||1012
1639478280000|2021-12-14 10:38:00|263|262.9|263|262.9|263|262.9|263|262.9|568
1639478300000|2021-12-14 10:38:20|263.1|263|263|262.9|263.1|263|263|262.9|4081
1639478330000|2021-12-14 10:38:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|22673
1639478380000|2021-12-14 10:39:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|272
1639478440000|2021-12-14 10:40:40|263|262.9|263|262.9|263|262.9|262.9|262.8|4000
1639478730000|2021-12-14 10:45:30|263.1|263|263.1|263|263.1|263|263.1|262.9|7738
1639478780000|2021-12-14 10:46:20|263|262.9|263|262.9|263|262.9|263|262.9|15196
1639478800000|2021-12-14 10:46:40|263.1||263.1||263.1||263.1||0
1639478820000|2021-12-14 10:47:00|263||263||263||263||0
1639478830000|2021-12-14 10:47:10|263.1|263|263.1|263|263.1|263|263.1|263|356
1639478950000|2021-12-14 10:49:10|263|262.9|263|262.9|263|262.9|263|262.9|1369
1639479020000|2021-12-14 10:50:20|262.9|262.8|263|262.8|263|262.8|262.9|262.8|5198
1639479040000|2021-12-14 10:50:40||262.9||262.9||262.9||262.9|0
1639479070000|2021-12-14 10:51:10|||||||||2371
1639479100000|2021-12-14 10:51:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7635
1639479170000|2021-12-14 10:52:50|263||262.9||263||262.9||7763
1639479190000|2021-12-14 10:53:10|263|262.9|263|262.9|263|262.9|263|262.9|2524
1639479320000|2021-12-14 10:55:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|9542
1639479340000|2021-12-14 10:55:40|263|262.9|263|262.9|263|262.9|263|262.9|2000
1639479360000|2021-12-14 10:56:00|263.1||263||263.1||263||7633
1639479480000|2021-12-14 10:58:00|263.1||263||263.1||263||12560
1639479490000|2021-12-14 10:58:10|263.1|263|263.1|263|263.1|263|263.1|263|2500
1639479550000|2021-12-14 10:59:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6815
1639479570000|2021-12-14 10:59:30|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|9631
1639479600000|2021-12-14 11:00:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|4189
1639479620000|2021-12-14 11:00:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3440
1639479700000|2021-12-14 11:01:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6045
1639479720000|2021-12-14 11:02:00|263.5||263.4||263.5||263.4||4915
1639479730000|2021-12-14 11:02:10||263.2||263.2||263.2||263.2|0
1639479740000|2021-12-14 11:02:20||263.3||263.2||263.3||263.2|0
1639479750000|2021-12-14 11:02:30||263.3||263.3||263.3||263.3|5151
1639479990000|2021-12-14 11:06:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|7979
1639480060000|2021-12-14 11:07:40|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|29063
1639480080000|2021-12-14 11:08:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4712
1639480100000|2021-12-14 11:08:20|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|7656
1639480120000|2021-12-14 11:08:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1036
1639480130000|2021-12-14 11:08:50|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|3336
1639480150000|2021-12-14 11:09:10||263.5||263.5||263.5||263.5|0
1639480170000|2021-12-14 11:09:30|263.7||263.6||263.7||263.6||6998
1639480200000|2021-12-14 11:10:00|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|1954
1639480220000|2021-12-14 11:10:20|||||||||300
1639480230000|2021-12-14 11:10:30|263.8||263.7||263.8||263.7||1122
1639480240000|2021-12-14 11:10:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|2292
1639480250000|2021-12-14 11:10:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|920
1639480270000|2021-12-14 11:11:10|264|263.9|264|263.9|264|263.9|264|263.9|136
1639480310000|2021-12-14 11:11:50|264.1||264.1||264.1||264.1||0
1639480330000|2021-12-14 11:12:10|264||264||264||264||0
1639480410000|2021-12-14 11:13:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|11721
1639480430000|2021-12-14 11:13:50|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|4492
1639480460000|2021-12-14 11:14:20|264|263.8|263.9|263.8|264|263.9|263.9|263.8|4588
1639480510000|2021-12-14 11:15:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|3647
1639480550000|2021-12-14 11:15:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|18368
1639480560000|2021-12-14 11:16:00|263.6|263.5|263.7|263.6|263.8|263.7|263.6|263.5|24952
1639480570000|2021-12-14 11:16:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|5785
1639480640000|2021-12-14 11:17:20|263.6|263.5|263.6|263.5|263.7|263.6|263.6|263.5|5594
1639480660000|2021-12-14 11:17:40||263.4||263.4||263.4||263.4|771
1639480700000|2021-12-14 11:18:20|263.5||263.5||263.5||263.5||0
1639480740000|2021-12-14 11:19:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|6927
1639480760000|2021-12-14 11:19:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3574
1639480840000|2021-12-14 11:20:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|13108
1639480930000|2021-12-14 11:22:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|10417
1639480990000|2021-12-14 11:23:10|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.5|17336
1639481040000|2021-12-14 11:24:00|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|2620
1639481050000|2021-12-14 11:24:10|263.6|263.6|263.6|263.5|263.7|263.6|263.6|263.5|3861
1639481060000|2021-12-14 11:24:20|263.7||263.6||263.7||263.6||1752
1639481090000|2021-12-14 11:24:50|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|12801
1639481100000|2021-12-14 11:25:00||263.6||263.6||263.6||263.6|0
1639481160000|2021-12-14 11:26:00|||||||||5042
1639481230000|2021-12-14 11:27:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|8330
1639481300000|2021-12-14 11:28:20|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|23712
1639481340000|2021-12-14 11:29:00|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.4|22046
1639481370000|2021-12-14 11:29:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|7299
1639481380000|2021-12-14 11:29:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3265
1639481440000|2021-12-14 11:30:40|||||||||5000
1639481490000|2021-12-14 11:31:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|11131
1639481580000|2021-12-14 11:33:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|10279
1639481590000|2021-12-14 11:33:10|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.6|16848
1639481600000|2021-12-14 11:33:20|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|3281
1639481650000|2021-12-14 11:34:10|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|7085
1639481670000|2021-12-14 11:34:30|263.6||263.6||263.6||263.6||0
1639481750000|2021-12-14 11:35:50|||||||||114
1639481860000|2021-12-14 11:37:40|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|16057
1639481880000|2021-12-14 11:38:00|||||||||12207
1639481900000|2021-12-14 11:38:20||263.3||263.4||263.4||263.3|7885
1639481910000|2021-12-14 11:38:30|||||||||203
1639481930000|2021-12-14 11:38:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2669
1639481940000|2021-12-14 11:39:00|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|17588
1639481970000|2021-12-14 11:39:30||263.6||263.6||263.6||263.6|0
1639481980000|2021-12-14 11:39:40||263.7||263.7||263.7||263.7|0
1639481990000|2021-12-14 11:39:50||263.6||263.6||263.7||263.6|0
1639482000000|2021-12-14 11:40:00||263.7||263.7||263.7||263.6|0
1639482010000|2021-12-14 11:40:10||263.6||263.7||263.7||263.6|0
1639482020000|2021-12-14 11:40:20||263.6||263.7||263.7||263.6|0
1639482080000|2021-12-14 11:41:20|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.7|4024
1639482100000|2021-12-14 11:41:40|264|263.9|263.9|263.8|264|263.9|263.9|263.8|5741
1639482130000|2021-12-14 11:42:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|9948
1639482180000|2021-12-14 11:43:00|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|1327
1639482190000|2021-12-14 11:43:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|266
1639482310000|2021-12-14 11:45:10|264|263.9|264|263.9|264|263.9|264|263.9|1841
1639482360000|2021-12-14 11:46:00|264.1|264|264.1|264|264.1|264|264.1|264|25974
1639482390000|2021-12-14 11:46:30|264|263.9|264|263.9|264|263.9|264|263.9|13627
1639482430000|2021-12-14 11:47:10|264.1||264||264.1||264||0
1639482490000|2021-12-14 11:48:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|5044
1639482510000|2021-12-14 11:48:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|6412
1639482880000|2021-12-14 11:54:40|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|13068
1639482940000|2021-12-14 11:55:40|263.9|263.8|263.9|263.7|263.9|263.8|263.8|263.7|21306
1639482950000|2021-12-14 11:55:50|263.8||263.8||263.8||263.8||0
1639482980000|2021-12-14 11:56:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|607
1639483010000|2021-12-14 11:56:50|264|263.9|264|263.9|264|263.9|264|263.9|750
1639483020000|2021-12-14 11:57:00|||||||||1181
1639483190000|2021-12-14 11:59:50|||||||||750
1639483370000|2021-12-14 12:02:50|||||||||400
1639483590000|2021-12-14 12:06:30|263.9|263.8|263.9|263.7|264|263.8|263.8|263.7|23844
1639483640000|2021-12-14 12:07:20||263.8||263.8||263.8||263.8|7579
1639483760000|2021-12-14 12:09:20|||||||||3418
1639484000000|2021-12-14 12:13:20|264|263.9|264|263.9|264|263.9|264|263.9|14289
1639484040000|2021-12-14 12:14:00|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|34170
1639484160000|2021-12-14 12:16:00||263.8||263.8||263.8||263.8|0
1639484230000|2021-12-14 12:17:10|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|9130
1639484250000|2021-12-14 12:17:30|263.9||263.8||263.9||263.8||4112
1639484270000|2021-12-14 12:17:50|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|11900
1639484280000|2021-12-14 12:18:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|10612
1639484340000|2021-12-14 12:19:00|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|8821
1639484940000|2021-12-14 12:29:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|12570
1639484980000|2021-12-14 12:29:40|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|16901
1639485160000|2021-12-14 12:32:40|263.7|263.6|263.7|263.6|263.8|263.7|263.7|263.6|49392
1639485190000|2021-12-14 12:33:10|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|4682
1639485250000|2021-12-14 12:34:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|4104
1639485270000|2021-12-14 12:34:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|0
1639485430000|2021-12-14 12:37:10|263.6|263.5|263.6|263.5|263.6|263.6|263.6|263.5|9504
1639485450000|2021-12-14 12:37:30|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|4086
1639485540000|2021-12-14 12:39:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|14426
1639485550000|2021-12-14 12:39:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|4277
1639485660000|2021-12-14 12:41:00|||||||||482
1639485750000|2021-12-14 12:42:30|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|8236
1639485780000|2021-12-14 12:43:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|5829
1639486870000|2021-12-14 13:01:10|||||||||7249
1639486880000|2021-12-14 13:01:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|23002
1639486890000|2021-12-14 13:01:30|||||||||1
1639487010000|2021-12-14 13:03:30||263.4||263.5||263.5||263.4|0
1639487080000|2021-12-14 13:04:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|5064
1639487100000|2021-12-14 13:05:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3033
1639487120000|2021-12-14 13:05:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|0
1639487130000|2021-12-14 13:05:30|||||||||1815
1639487160000|2021-12-14 13:06:00|||||||||2
1639487350000|2021-12-14 13:09:10|||||||||100
1639487370000|2021-12-14 13:09:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1829
1639487500000|2021-12-14 13:11:40|||||||||200
1639487530000|2021-12-14 13:12:10|263.5|263.4|263.6|263.4|263.6|263.5|263.5|263.4|10743
1639487570000|2021-12-14 13:12:50|263.5||263.5||263.5||263.5||0
1639487700000|2021-12-14 13:15:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|6566
1639487710000|2021-12-14 13:15:10||263.4||263.5||263.5||263.4|16895
1639488000000|2021-12-14 13:20:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|9959
1639488030000|2021-12-14 13:20:30|263.6||263.5||263.6||263.5||16289
1639488480000|2021-12-14 13:28:00|||||||||301
1639488610000|2021-12-14 13:30:10|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|10541
1639488750000|2021-12-14 13:32:30|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|10860
1639488810000|2021-12-14 13:33:30||263||263.1||263.1||263|0
1639488830000|2021-12-14 13:33:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|8256
1639488880000|2021-12-14 13:34:40|||||||||1000
1639488900000|2021-12-14 13:35:00|263.2|263.1|263.1|263|263.2|263.1|263.1|263|2033
1639488910000|2021-12-14 13:35:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5135
1639488940000|2021-12-14 13:35:40||263||263||263||263|597
1639488950000|2021-12-14 13:35:50|263.1||263.1||263.1||263.1||0
1639489080000|2021-12-14 13:38:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7474
1639489110000|2021-12-14 13:38:30|263.1|263|263.2|263.1|263.2|263.1|263.1|263|11895
1639489120000|2021-12-14 13:38:40|||||||||5052
1639489210000|2021-12-14 13:40:10|263.1|263|263.1|263|263.1|263|263.1|263|3531
1639489250000|2021-12-14 13:40:50||262.9||262.9||262.9||262.9|0
1639489260000|2021-12-14 13:41:00||263||263||263||263|0
1639489290000|2021-12-14 13:41:30|263.2|263.1|263.2|263|263.2|263.1|263.2|263|1113
1639489300000|2021-12-14 13:41:40||263.1||263.1||263.1||263.1|0
1639489400000|2021-12-14 13:43:20|263.1|263|263|262.9|263.1|263|263|262.9|11880
1639489420000|2021-12-14 13:43:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2962
1639489430000|2021-12-14 13:43:50|262.8|262.7|262.7|262.6|262.9|262.7|262.7|262.6|19287
1639489470000|2021-12-14 13:44:30|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|639
1639489490000|2021-12-14 13:44:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|6334
1639489500000|2021-12-14 13:45:00||262.5||262.6||262.6||262.5|0
1639489590000|2021-12-14 13:46:30|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.4|8628
1639489610000|2021-12-14 13:46:50||262.5||262.5||262.5||262.5|0
1639489620000|2021-12-14 13:47:00||262.6||262.5||262.6||262.5|49
1639489640000|2021-12-14 13:47:20|262.6||262.7||262.7||262.6||0
1639489650000|2021-12-14 13:47:30|262.6||262.6||262.6||262.6||0
1639489660000|2021-12-14 13:47:40|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|6838
1639489680000|2021-12-14 13:48:00|262.6||262.6||262.6||262.6||0
1639489700000|2021-12-14 13:48:20|262.7||262.7||262.7||262.6||0
1639489710000|2021-12-14 13:48:30|262.6||262.6||262.6||262.6||0
1639489780000|2021-12-14 13:49:40|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|1091
1639489820000|2021-12-14 13:50:20||262.5||262.5||262.5||262.5|0
1639489880000|2021-12-14 13:51:20|||||||||142
1639489900000|2021-12-14 13:51:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|6423
1639489910000|2021-12-14 13:51:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1514
1639489960000|2021-12-14 13:52:40|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|1839
1639489980000|2021-12-14 13:53:00|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|3314
1639490070000|2021-12-14 13:54:30|262.6||262.6||262.6||262.6||0
1639490130000|2021-12-14 13:55:30|||||||||9
1639490230000|2021-12-14 13:57:10|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|3519
1639490330000|2021-12-14 13:58:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12924
1639490340000|2021-12-14 13:59:00|||||||||100
1639490350000|2021-12-14 13:59:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4134
1639490380000|2021-12-14 13:59:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|300
1639490400000|2021-12-14 14:00:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|7062
1639490440000|2021-12-14 14:00:40|||||||||12
1639490450000|2021-12-14 14:00:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|8081
1639490460000|2021-12-14 14:01:00|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|7056
1639490470000|2021-12-14 14:01:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|14
1639490480000|2021-12-14 14:01:20|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|2962
1639490510000|2021-12-14 14:01:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|7336
1639490550000|2021-12-14 14:02:30||262.5||262.5||262.5||262.5|0
1639490600000|2021-12-14 14:03:20||262.6||262.6||262.6||262.6|0
1639490730000|2021-12-14 14:05:30|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|4067
1639490760000|2021-12-14 14:06:00|262.6||262.6||262.6||262.6||0
1639490820000|2021-12-14 14:07:00|262.7||262.6||262.7||262.6||4038
1639490840000|2021-12-14 14:07:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1558
1639490920000|2021-12-14 14:08:40|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|3301
1639490960000|2021-12-14 14:09:20|262.6||262.6||262.6||262.6||0
1639490970000|2021-12-14 14:09:30||262.4||262.5||262.5||262.4|0
1639491030000|2021-12-14 14:10:30|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|15634
1639491060000|2021-12-14 14:11:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|7503
1639491260000|2021-12-14 14:14:20|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|9677
1639491270000|2021-12-14 14:14:30|262.7||262.8||262.8||262.7||2000
1639491310000|2021-12-14 14:15:10|262.7||262.7||262.7||262.7||0
1639491350000|2021-12-14 14:15:50|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|7774
1639491520000|2021-12-14 14:18:40|||||||||2000
1639491610000|2021-12-14 14:20:10|262.5|262.4|262.5|262.4|262.6|262.5|262.5|262.4|27312
1639491660000|2021-12-14 14:21:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3198
1639491670000|2021-12-14 14:21:10|262.5||262.4||262.5||262.4||2296
1639491700000|2021-12-14 14:21:40|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|133
1639491710000|2021-12-14 14:21:50|262.5|262.3|262.5|262.4|262.5|262.4|262.5|262.3|724
1639491840000|2021-12-14 14:24:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1874
1639491910000|2021-12-14 14:25:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|200
1639491920000|2021-12-14 14:25:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|0
1639491980000|2021-12-14 14:26:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|2820
1639492040000|2021-12-14 14:27:20|||||||||2010
1639492060000|2021-12-14 14:27:40|||||||||2
1639492090000|2021-12-14 14:28:10|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.5|6392
1639492110000|2021-12-14 14:28:30||262.4||262.5||262.5||262.4|0
1639492130000|2021-12-14 14:28:50|262.7|262.4|262.5|262.4|262.7|262.5|262.5|262.4|28326
1639492210000|2021-12-14 14:30:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|16945
1639492220000|2021-12-14 14:30:20|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|2500
1639492230000|2021-12-14 14:30:30|262.5||262.5||262.5||262.5||0
1639492270000|2021-12-14 14:31:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|13876
1639492310000|2021-12-14 14:31:50|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|10954
1639492320000|2021-12-14 14:32:00|262.7||262.6||262.7||262.6||536
1639492340000|2021-12-14 14:32:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5280
1639492430000|2021-12-14 14:33:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4147
1639492450000|2021-12-14 14:34:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4482
1639492480000|2021-12-14 14:34:40|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|2500
1639492500000|2021-12-14 14:35:00||262.5||262.6||262.6||262.5|0
1639492520000|2021-12-14 14:35:20|262.8||262.8||262.8||262.8||10123
1639492530000|2021-12-14 14:35:30|262.7||262.7||262.7||262.7||0
1639492540000|2021-12-14 14:35:40|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|518
1639492600000|2021-12-14 14:36:40|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|1801
1639492610000|2021-12-14 14:36:50|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|1563
1639492670000|2021-12-14 14:37:50|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|7204
1639492700000|2021-12-14 14:38:20|||||||||10000
1639492730000|2021-12-14 14:38:50|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|13616
1639492750000|2021-12-14 14:39:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|464
1639492810000|2021-12-14 14:40:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2744
1639492830000|2021-12-14 14:40:30|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|3703
1639492860000|2021-12-14 14:41:00|||||||||1000
1639492900000|2021-12-14 14:41:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|15739
1639493060000|2021-12-14 14:44:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4535
1639493110000|2021-12-14 14:45:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4666
1639493130000|2021-12-14 14:45:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4144
1639493260000|2021-12-14 14:47:40|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|4286
1639493280000|2021-12-14 14:48:00||262.6||262.6||262.6||262.6|1143
1639493390000|2021-12-14 14:49:50|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|5799
1639493400000|2021-12-14 14:50:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4288
1639493410000|2021-12-14 14:50:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1639493430000|2021-12-14 14:50:30|||||||||399
1639493440000|2021-12-14 14:50:40|262.8||262.8||262.8||262.8||2729
1639493450000|2021-12-14 14:50:50|262.7||262.7||262.7||262.7||0
1639493480000|2021-12-14 14:51:20|262.8||262.8||262.8||262.8||769
1639493490000|2021-12-14 14:51:30||262.7||262.7||262.7||262.7|0
1639493540000|2021-12-14 14:52:20|262.9||262.9||262.9||262.9||2313
1639493550000|2021-12-14 14:52:30|262.8||262.8||262.9||262.8||4066
1639493560000|2021-12-14 14:52:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4487
1639493580000|2021-12-14 14:53:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|7895
1639493590000|2021-12-14 14:53:10|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|1702
1639493620000|2021-12-14 14:53:40||262.7||262.7||262.7||262.7|0
1639493650000|2021-12-14 14:54:10|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|15307
1639493660000|2021-12-14 14:54:20|262.9||262.8||262.9||262.8||3116
1639493750000|2021-12-14 14:55:50|262.9|262.8|262.9|262.8|263|262.9|262.9|262.8|33191
1639493760000|2021-12-14 14:56:00|263||262.9||263||262.9||7804
1639493790000|2021-12-14 14:56:30|263|262.9|263|262.8|263|262.9|262.9|262.8|10813
1639493800000|2021-12-14 14:56:40|263.1|262.9|263.1|263|263.2|263|263.1|262.9|15539
1639493820000|2021-12-14 14:57:00|263|262.9|263|262.9|263|262.9|263|262.8|15950
1639493840000|2021-12-14 14:57:20|263.1|263|263.1|263|263.1|263|263|263|19768
1639493850000|2021-12-14 14:57:30|263|262.9|263|262.9|263|262.9|263|262.9|0
1639493870000|2021-12-14 14:57:50|||||||||1
1639493970000|2021-12-14 14:59:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2525
1639493980000|2021-12-14 14:59:40|263|262.9|263|262.8|263|262.9|263|262.8|7754
1639494010000|2021-12-14 15:00:10|262.9||262.9||262.9||262.9||0
1639494030000|2021-12-14 15:00:30||262.7||262.7||262.7||262.7|5718
1639494080000|2021-12-14 15:01:20||262.8||262.8||262.8||262.8|1000
1639494120000|2021-12-14 15:02:00|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|9735
1639494130000|2021-12-14 15:02:10|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|1740
1639494180000|2021-12-14 15:03:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1241
1639494200000|2021-12-14 15:03:20|262.9||262.8||262.9||262.8||1924
1639494250000|2021-12-14 15:04:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|862
1639494340000|2021-12-14 15:05:40|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|11821
1639494360000|2021-12-14 15:06:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7668
1639494370000|2021-12-14 15:06:10|||||||||650
1639494390000|2021-12-14 15:06:30|||||||||3750
1639494420000|2021-12-14 15:07:00|||||||||5970
1639494600000|2021-12-14 15:10:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|27265
1639494660000|2021-12-14 15:11:00|||||||||1860
1639494680000|2021-12-14 15:11:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|6206
1639494710000|2021-12-14 15:11:50||262.5||262.6||262.6||262.5|13234
1639494800000|2021-12-14 15:13:20|||||||||200
1639494810000|2021-12-14 15:13:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1133
1639494820000|2021-12-14 15:13:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1395
1639494850000|2021-12-14 15:14:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4903
1639494900000|2021-12-14 15:15:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1953
1639494910000|2021-12-14 15:15:10|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|1940
1639494950000|2021-12-14 15:15:50|262.7||262.7||262.7||262.7||0
1639495030000|2021-12-14 15:17:10|||||||||604
1639495180000|2021-12-14 15:19:40|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|7417
1639495240000|2021-12-14 15:20:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|9903
1639495280000|2021-12-14 15:21:20|||||||||4
1639495290000|2021-12-14 15:21:30|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|11644
1639495330000|2021-12-14 15:22:10|||||||||46
1639495350000|2021-12-14 15:22:30|||||||||100
1639495530000|2021-12-14 15:25:30|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|7049
1639495580000|2021-12-14 15:26:20|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|12672
1639495680000|2021-12-14 15:28:00|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|7963
1639495730000|2021-12-14 15:28:50|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.6|16619
1639495750000|2021-12-14 15:29:10|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1639495760000|2021-12-14 15:29:20|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|0
1639495770000|2021-12-14 15:29:30|262.8|262.6|262.7|262.5|262.8|262.6|262.7|262.5|0
1639495780000|2021-12-14 15:29:40|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.5|0
1639495790000|2021-12-14 15:29:50|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|0
1639495800000|2021-12-14 15:30:00|262.8|262.6|262.7|262.5|262.8|262.6|262.7|262.5|0
1639495810000|2021-12-14 15:30:10|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.5|0
1639495820000|2021-12-14 15:30:20|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|0
1639495830000|2021-12-14 15:30:30|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1639495840000|2021-12-14 15:30:40|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1639495850000|2021-12-14 15:30:50|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1639495860000|2021-12-14 15:31:00|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|0
1639495870000|2021-12-14 15:31:10|262.8|262.4|262.7|262.4|262.8|262.4|262.7|262.4|300
1639495880000|2021-12-14 15:31:20|262.8|262.5|262.6|262.3|262.8|262.5|262.5|262.3|2280
1639495890000|2021-12-14 15:31:30|262.5|262.2|262.6|262.3|262.6|262.3|262.5|262.2|0
1639495900000|2021-12-14 15:31:40|262.5|262.2|262.6|262.3|262.6|262.3|262.5|262.2|0
1639495910000|2021-12-14 15:31:50|262.5|262.2|262.6|262.4|262.6|262.4|262.5|262.2|0
1639495920000|2021-12-14 15:32:00|262.5|262.3|262.5|262.3|262.6|262.4|262.5|262.3|0
1639495930000|2021-12-14 15:32:10|262.6|262.4|262.5|262.3|262.6|262.4|262.5|262.3|0
1639495940000|2021-12-14 15:32:20|262.6|262.4|262.5|262.3|262.6|262.4|262.5|262.3|0
1639495950000|2021-12-14 15:32:30|262.6|262.4|262.5|262.3|262.6|262.4|262.4|262.2|0
1639495960000|2021-12-14 15:32:40|262.6|262.4|262.5|262.3|262.6|262.4|262.5|262.3|0
1639495970000|2021-12-14 15:32:50|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.3|0
1639495980000|2021-12-14 15:33:00|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1639495990000|2021-12-14 15:33:10|262.5|262.3|262.6|262.3|262.6|262.3|262.5|262.2|0
1639496020000|2021-12-14 15:33:40|262.5|262.2|262.5|262.3|262.6|262.3|262.5|262.2|0
1639496030000|2021-12-14 15:33:50|262.6|262.4|262.6|262.3|262.6|262.4|262.6|262.3|0
1639496040000|2021-12-14 15:34:00|262.5|262.2|262.5|262.3|262.6|262.3|262.4|262.2|0
1639496050000|2021-12-14 15:34:10|262.4|262.2|262.5|262.3|262.5|262.3|262.4|262.2|0
1639496060000|2021-12-14 15:34:20|262.4|262.2|262.5|262.3|262.5|262.3|262.4|262.2|0
1639496070000|2021-12-14 15:34:30|262.4|262.2|262.5|262.3|262.5|262.3|262.4|262.2|0
1639496080000|2021-12-14 15:34:40|262.4|262.2|262.4|262.2|262.6|262.3|262.4|262.2|0
1639496090000|2021-12-14 15:34:50|262.5|262.3|262.6|262.3|262.6|262.3|262.5|262.3|0
1639496110000|2021-12-14 15:35:10|262.4|262.2|262.5|262.2|262.5|262.2|262.4|262.2|0
1639496120000|2021-12-14 15:35:20|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.3|858
1639496130000|2021-12-14 15:35:30|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496140000|2021-12-14 15:35:40|262.5|262.3|262.5|262.3|262.6|262.4|262.5|262.3|0
1639496150000|2021-12-14 15:35:50|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496160000|2021-12-14 15:36:00|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496170000|2021-12-14 15:36:10|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496180000|2021-12-14 15:36:20|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496190000|2021-12-14 15:36:30|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496200000|2021-12-14 15:36:40|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1639496210000|2021-12-14 15:36:50|262.6|262.4|262.5|262.3|262.6|262.4|262.5|262.3|2052
1639496220000|2021-12-14 15:37:00|262.6|262.4|262.5|262.3|262.6|262.4|262.5|262.3|0
1639496230000|2021-12-14 15:37:10|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1639496240000|2021-12-14 15:37:20|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|1340
1639496250000|2021-12-14 15:37:30|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1639496260000|2021-12-14 15:37:40|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1639496270000|2021-12-14 15:37:50|262.6|262.4|262.6|262.4|262.7|262.5|262.6|262.4|0
1639496280000|2021-12-14 15:38:00|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1639496300000|2021-12-14 15:38:20|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1639496310000|2021-12-14 15:38:30|262.6|262.4|262.7|262.5|262.7|262.5|262.6|262.4|0
1639496320000|2021-12-14 15:38:40|262.6|262.4|262.6|262.4|262.7|262.5|262.6|262.4|0
1639496330000|2021-12-14 15:38:50|262.7|262.5|262.7|262.5|262.7|262.5|262.6|262.4|0
1639496340000|2021-12-14 15:39:00|262.6|262.4|262.7|262.5|262.7|262.5|262.6|262.4|0
1639496350000|2021-12-14 15:39:10|262.8|262.6|262.6|262.4|262.8|262.6|262.6|262.4|220
1639496360000|2021-12-14 15:39:20|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1639496370000|2021-12-14 15:39:30|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1639496380000|2021-12-14 15:39:40|262.7|262.5|262.7|262.5|262.7|262.5|262.6|262.4|0
1639496400000|2021-12-14 15:40:00|262.6|262.4|262.6|262.4|262.7|262.5|262.6|262.4|0
1639496410000|2021-12-14 15:40:10|262.7|262.5|262.5|262.2|262.7|262.5|262.5|262.2|2429
1639496420000|2021-12-14 15:40:20|262.6|262.3|262.6|262.3|262.6|262.3|262.5|262.2|0
1639496430000|2021-12-14 15:40:30|262.5|262.4|262.5|262.3|262.6|262.4|262.5|262.3|0
1639496440000|2021-12-14 15:40:40|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496450000|2021-12-14 15:40:50|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496460000|2021-12-14 15:41:00|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496470000|2021-12-14 15:41:10|262.4|262.3|262.4|262.2|262.5|262.3|262.4|262.2|0
1639496480000|2021-12-14 15:41:20|262.5|262.3|262.5|262.3|262.5|262.3|262.4|262.2|0
1639496490000|2021-12-14 15:41:30|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496500000|2021-12-14 15:41:40|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1639496510000|2021-12-14 15:41:50|262.5|262.3|262.4|262.2|262.5|262.3|262.4|262.2|0
1639496520000|2021-12-14 15:42:00|262.5||262.5||262.5||262.5||0
1639496530000|2021-12-14 15:42:10|262.6|262.3|262.6|262.3|262.6|262.3|262.5|262.2|0
1639496540000|2021-12-14 15:42:20|262.5|262.2|262.6|262.3|262.6|262.3|262.5|262.2|0
1639496550000|2021-12-14 15:42:30|262.5|262.2|262.6|262.3|262.6|262.3|262.5|262.2|0
1639496560000|2021-12-14 15:42:40|262.5|262.2|262.6|262.3|262.6|262.3|262.5|262.2|0
1639496590000|2021-12-14 15:43:10|262.5|262.2|262.4|262.2|262.5|262.2|262.4|262.2|0
1639496600000|2021-12-14 15:43:20|262.5|262.3|262.5|262.3|262.5|262.3|262.4|262.2|0
1639496610000|2021-12-14 15:43:30|262.4|262.2|262.4|262.2|262.5|262.3|262.4|262.2|0
1639496620000|2021-12-14 15:43:40|262.5|262.3|262.4|262.2|262.5|262.3|262.4|262.2|0
1639496630000|2021-12-14 15:43:50|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1639496640000|2021-12-14 15:44:00|262.4|262.2|262.5|262.3|262.5|262.3|262.4|262.2|0
1639496650000|2021-12-14 15:44:10|262.4|262.2|262.5|262.3|262.5|262.3|262.4|262.2|0
1639496660000|2021-12-14 15:44:20|||||||||699
1639496680000|2021-12-14 15:44:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|9734
1639496760000|2021-12-14 15:46:00|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|18367
1639496780000|2021-12-14 15:46:20|||||||||100
1639496800000|2021-12-14 15:46:40|||||||||5482
1639496810000|2021-12-14 15:46:50|262.5||262.4||262.5||262.4||7993
1639496820000|2021-12-14 15:47:00|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|11548
1639496840000|2021-12-14 15:47:20|||||||||3500
1639496860000|2021-12-14 15:47:40|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|18531
1639496870000|2021-12-14 15:47:50|262.5||262.4||262.5||262.4||2095
1639496930000|2021-12-14 15:48:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|9346
1639496940000|2021-12-14 15:49:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|6708
1639497040000|2021-12-14 15:50:40||262.2||262.3||262.3||262.2|0
1639497150000|2021-12-14 15:52:30|||||||||100
1639497180000|2021-12-14 15:53:00|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.3|17371
1639497230000|2021-12-14 15:53:50||262.3||262.3||262.3||262.3|3709
1639497250000|2021-12-14 15:54:10|262.4||262.4||262.4||262.4||2464
1639497260000|2021-12-14 15:54:20|262.5||262.4||262.5||262.4||200
1639497280000|2021-12-14 15:54:40|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|14927
1639497340000|2021-12-14 15:55:40||262.2||262.3||262.3||262.2|16201
1639497360000|2021-12-14 15:56:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2184
1639497380000|2021-12-14 15:56:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|44070
1639497390000|2021-12-14 15:56:30|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|12564
1639497450000|2021-12-14 15:57:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|13532
1639497510000|2021-12-14 15:58:30|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|9761
1639497520000|2021-12-14 15:58:40|262.2||262.2||262.2||262.2||0
1639497550000|2021-12-14 15:59:10|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|13367
1639497660000|2021-12-14 16:01:00|||||||||1144
1639497780000|2021-12-14 16:03:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6719
1639497790000|2021-12-14 16:03:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|7967
1639497840000|2021-12-14 16:04:00|||||||||3196
1639497910000|2021-12-14 16:05:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|11851
1639497950000|2021-12-14 16:05:50|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.4|33064
1639497980000|2021-12-14 16:06:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|2280
1639498140000|2021-12-14 16:09:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8722
1639498180000|2021-12-14 16:09:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|6354
1639498190000|2021-12-14 16:09:50||262.3||262.3||262.3||262.3|0
1639498200000|2021-12-14 16:10:00||262.4||262.4||262.4||262.4|0
1639498370000|2021-12-14 16:12:50|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|8683
1639498410000|2021-12-14 16:13:30||262.3||262.4||262.4||262.3|13168
1639498430000|2021-12-14 16:13:50||262.3||262.4||262.4||262.3|4732
1639498440000|2021-12-14 16:14:00||262.3||262.3||262.4||262.3|0
1639498450000|2021-12-14 16:14:10||262.4||262.4||262.4||262.4|0
1639498460000|2021-12-14 16:14:20||262.3||262.3||262.3||262.3|0
1639498480000|2021-12-14 16:14:40|262.4|262.4|262.4|262.3|262.4|262.4|262.4|262.3|0
1639498490000|2021-12-14 16:14:50|||||||||3482
1639498510000|2021-12-14 16:15:10|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|9690
1639498520000|2021-12-14 16:15:20|262.5||262.4||262.5||262.4||6488
1639498540000|2021-12-14 16:15:40|262.5||262.4||262.5||262.4||464
1639498550000|2021-12-14 16:15:50|||||||||793
1639498560000|2021-12-14 16:16:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|2825
1639498570000|2021-12-14 16:16:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|9414
1639498580000|2021-12-14 16:16:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|5636
1639498600000|2021-12-14 16:16:40|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|14224
1639498660000|2021-12-14 16:17:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3293
1639498730000|2021-12-14 16:18:50|||||||||11040
1639498770000|2021-12-14 16:19:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|934
1639498810000|2021-12-14 16:20:10||262.4||262.4||262.5||262.4|18268
1639498830000|2021-12-14 16:20:30|262.5|262.3|262.5|262.3|262.5|262.4|262.5|262.3|22041
1639498850000|2021-12-14 16:20:50|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|6371
1639498870000|2021-12-14 16:21:10|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|28219
1639498880000|2021-12-14 16:21:20|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|5812
1639498940000|2021-12-14 16:22:20|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|14276
1639498950000|2021-12-14 16:22:30|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|8696
1639498960000|2021-12-14 16:22:40||262.4||262.4||262.4||262.4|932
1639498980000|2021-12-14 16:23:00|||||||||100
1639499000000|2021-12-14 16:23:20|||||||||311
1639499010000|2021-12-14 16:23:30|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|16263
1639499110000|2021-12-14 16:25:10|||||||||585
1639499120000|2021-12-14 16:25:20|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.4|20598
1639499130000|2021-12-14 16:25:30||262.4||262.4||262.4||262.4|2613
1639499150000|2021-12-14 16:25:50|262.5||262.5||262.5||262.5||0
1639499160000|2021-12-14 16:26:00|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.4|3043
1639499200000|2021-12-14 16:26:40|||||||||165
1639499260000|2021-12-14 16:27:40|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|5960
1639499270000|2021-12-14 16:27:50|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|18546
1639499280000|2021-12-14 16:28:00|262.7||262.6||262.7||262.6||0
1639499310000|2021-12-14 16:28:30|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|26586
1639499320000|2021-12-14 16:28:40|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|7928
1639499350000|2021-12-14 16:29:10||262.6||262.6||262.6||262.6|0
1639499360000|2021-12-14 16:29:20|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|36848
1639499380000|2021-12-14 16:29:40|||||||||1000
1639499390000|2021-12-14 16:29:50|262.7||262.7||262.7||262.7||12686
1639555200000|2021-12-15 08:00:00|262.5|262.1|262.5|262.1|262.7|262.4|262.4|262.1|12837
1639555210000|2021-12-15 08:00:10|262.4|262|262.5|262|262.5|262|262.1|261.7|10774
1639555220000|2021-12-15 08:00:20|262.4|262.1|262.5|262.2|262.7|262.2|262.3|262.1|500
1639555230000|2021-12-15 08:00:30|262.4|262.1|262.4|262.2|262.4|262.2|262.3|262.1|0
1639555240000|2021-12-15 08:00:40|262.5|262.3|262.4|262.1|262.7|262.4|262.4|262.1|6328
1639555250000|2021-12-15 08:00:50|262.3|262.2|262.4|262.1|262.4|262.2|262.3|262.1|0
1639555270000|2021-12-15 08:01:10|||||||||1
1639555280000|2021-12-15 08:01:20|262.5|262.2|262.5|262.2|262.6|262.3|262.4|262.2|3867
1639555290000|2021-12-15 08:01:30|262.4|262.1|262.4|262.1|262.4|262.1|262.4|262.1|0
1639555300000|2021-12-15 08:01:40|262.3|262.2|262.4|262.1|262.4|262.2|262.3|262.1|0
1639555310000|2021-12-15 08:01:50|262.3|262.2|262.3|262|262.3|262.2|262.2|262|0
1639555320000|2021-12-15 08:02:00|262.4|262.1|262.5|262.2|262.5|262.2|262.4|262.1|1988
1639555340000|2021-12-15 08:02:20|||||||||1000
1639555370000|2021-12-15 08:02:50|262.4|262.1|262.2|262|262.4|262.1|262.2|262|4708
1639555390000|2021-12-15 08:03:10|262.3|262.1|262.2|262|262.3|262.1|262.2|261.9|3682
1639555400000|2021-12-15 08:03:20|262.3||262.3||262.3||262.3||0
1639555410000|2021-12-15 08:03:30|262.4|262.1|262.4|262.1|262.5|262.2|262.3|262.1|7093
1639555440000|2021-12-15 08:04:00|262.5|262.2|262.5|262.2|262.5|262.3|262.4|262.1|0
1639555480000|2021-12-15 08:04:40|262.4|262.1|262.4|262.2|262.4|262.2|262.4|262.1|0
1639555490000|2021-12-15 08:04:50|262.5||262.5||262.5||262.5||0
1639555520000|2021-12-15 08:05:20|262.4|262.1|262.3|262.1|262.4|262.1|262.3|262.1|0
1639555530000|2021-12-15 08:05:30|262.2|262|262.2|261.8|262.2|262|262.1|261.8|916
1639555540000|2021-12-15 08:05:40|262.1|261.9|262.1|261.9|262.2|261.9|262.1|261.9|0
1639555600000|2021-12-15 08:06:40|262||262||262||262||0
1639555610000|2021-12-15 08:06:50|262.1|261.8|262|261.8|262.1|261.8|262|261.8|11804
1639555620000|2021-12-15 08:07:00|262.1|261.9|262.3|262.2|262.4|262.2|262|261.9|14328
1639555630000|2021-12-15 08:07:10|262.2|262.1|262.1|261.9|262.2|262.1|262.1|261.9|5505
1639555670000|2021-12-15 08:07:50|262.2|262|262.3|262|262.4|262.2|262.2|262|9889
1639555680000|2021-12-15 08:08:00|262.4|262.1|262.4|262.2|262.5|262.2|262.3|262.1|3612
1639555690000|2021-12-15 08:08:10||262.3||262.2||262.3||262.2|4437
1639555700000|2021-12-15 08:08:20|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|0
1639555740000|2021-12-15 08:09:00|262.5|262.3|262.4|262.3|262.5|262.3|262.3|262.2|13630
1639555750000|2021-12-15 08:09:10|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|7855
1639555760000|2021-12-15 08:09:20||262.3||262.3||262.3||262.2|0
1639555770000|2021-12-15 08:09:30|262.5|262.2|262.4|262.2|262.5|262.2|262.4|262.2|2629
1639555780000|2021-12-15 08:09:40|262.5|262.3|262.4|262.2|262.5|262.3|262.3|262.1|11874
1639555800000|2021-12-15 08:10:00|262.3|262.3|262.3|262.2|262.4|262.3|262.2|262.1|42171
1639555810000|2021-12-15 08:10:10|262.4|262.1|262.3|262.1|262.4|262.1|262.3|262.1|5155
1639555850000|2021-12-15 08:10:50||262||262||262||262|0
1639555860000|2021-12-15 08:11:00||262.1||262||262.1||262|0
1639555870000|2021-12-15 08:11:10||262.1||262||262.1||262|0
1639555880000|2021-12-15 08:11:20|262.2|262.1|262.2|262|262.2|262.1|262.2|262|0
1639555920000|2021-12-15 08:12:00|262.1|262.1|262.3|262.2|262.3|262.2|262.1|262.1|6113
1639555940000|2021-12-15 08:12:20|262.4|262.3|262.5|262.2|262.5|262.4|262.3|262.2|11759
1639555970000|2021-12-15 08:12:50|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|0
1639555990000|2021-12-15 08:13:10|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.4|3866
1639556040000|2021-12-15 08:14:00|262.7|262.6|262.9|262.7|262.9|262.7|262.7|262.6|6724
1639556050000|2021-12-15 08:14:10||262.8||262.8||262.8||262.7|0
1639556060000|2021-12-15 08:14:20|263|262.9|263|262.9|263|262.9|263|262.9|6374
1639556090000|2021-12-15 08:14:50|262.9|262.8|263|262.8|263|262.9|262.9|262.8|5521
1639556100000|2021-12-15 08:15:00||262.9||262.9||262.9||262.9|0
1639556140000|2021-12-15 08:15:40|262.9|262.8|263.1|262.9|263.2|263|262.9|262.8|21954
1639556150000|2021-12-15 08:15:50|263|262.8|263|262.8|263|262.8|262.9|262.7|953
1639556160000|2021-12-15 08:16:00|262.9||263||263||262.9||0
1639556170000|2021-12-15 08:16:10|262.9||262.9||263||262.9||0
1639556180000|2021-12-15 08:16:20|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|2510
1639556210000|2021-12-15 08:16:50|262.8|262.6|262.8|262.7|262.8|262.7|262.7|262.6|5316
1639556220000|2021-12-15 08:17:00|262.7|262.6|262.9|262.7|262.9|262.8|262.7|262.6|2582
1639556290000|2021-12-15 08:18:10|263|262.8|263|262.8|263|262.9|263|262.8|11987
1639556320000|2021-12-15 08:18:40|262.9|262.7|262.8|262.6|262.9|262.7|262.8|262.6|5367
1639556330000|2021-12-15 08:18:50|262.7||262.7||262.7||262.7||0
1639556340000|2021-12-15 08:19:00|262.8||262.8||262.8||262.8||0
1639556350000|2021-12-15 08:19:10|262.7||262.8||262.8||262.7||0
1639556360000|2021-12-15 08:19:20||262.7||262.7||262.7||262.7|0
1639556410000|2021-12-15 08:20:10||262.6||262.6||262.6||262.6|6250
1639556420000|2021-12-15 08:20:20|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1639556460000|2021-12-15 08:21:00|262.8|262.6|262.7|262.6|262.8|262.6|262.7|262.5|2068
1639556470000|2021-12-15 08:21:10||262.5||262.5||262.5||262.5|0
1639556590000|2021-12-15 08:23:10|262.8|262.6|262.8|262.7|262.8|262.7|262.8|262.6|19113
1639556600000|2021-12-15 08:23:20|262.9|262.6|262.7|262.6|262.9|262.6|262.7|262.6|4306
1639556610000|2021-12-15 08:23:30|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|10099
1639556630000|2021-12-15 08:23:50||262.5||262.5||262.5||262.5|0
1639556640000|2021-12-15 08:24:00|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|2680
1639556700000|2021-12-15 08:25:00|262.6||262.6||262.6||262.6||0
1639556750000|2021-12-15 08:25:50|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|26190
1639556800000|2021-12-15 08:26:40|262.4||262.4||262.4||262.4||0
1639556850000|2021-12-15 08:27:30|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.3|7064
1639556870000|2021-12-15 08:27:50|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|20016
1639556880000|2021-12-15 08:28:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|4826
1639556910000|2021-12-15 08:28:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6934
1639556920000|2021-12-15 08:28:40||262.4||262.4||262.4||262.4|0
1639556930000|2021-12-15 08:28:50||262.5||262.4||262.5||262.4|0
1639556940000|2021-12-15 08:29:00||262.5||262.4||262.5||262.4|0
1639556950000|2021-12-15 08:29:10||262.5||262.5||262.5||262.5|0
1639556960000|2021-12-15 08:29:20|262.7||262.6||262.7||262.6||13120
1639556980000|2021-12-15 08:29:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1369
1639556990000|2021-12-15 08:29:50||262.5||262.6||262.6||262.5|0
1639557030000|2021-12-15 08:30:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|10
1639557070000|2021-12-15 08:31:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5227
1639557080000|2021-12-15 08:31:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|16
1639557090000|2021-12-15 08:31:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|14943
1639557100000|2021-12-15 08:31:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5904
1639557110000|2021-12-15 08:31:50|262.1|262|262.2|262.1|262.2|262.1|262.1|262|19942
1639557190000|2021-12-15 08:33:10|||||||||300
1639557220000|2021-12-15 08:33:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|6681
1639557250000|2021-12-15 08:34:10|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|16046
1639557270000|2021-12-15 08:34:30||262.2||262.2||262.2||262.2|0
1639557300000|2021-12-15 08:35:00|||||||||559
1639557400000|2021-12-15 08:36:40|262.2|262.1|262.2|262|262.2|262.1|262.1|262|15160
1639557410000|2021-12-15 08:36:50|262.1|261.9|262|261.9|262.1|261.9|262|261.8|103282
1639557420000|2021-12-15 08:37:00|262.1|262|262.1|262|262.1|262|262.1|262|5042
1639557430000|2021-12-15 08:37:10|262|261.9|262.1|262|262.1|262|262|261.9|1146
1639557460000|2021-12-15 08:37:40|262|261.9|262|261.9|262|261.9|262|261.9|21
1639557480000|2021-12-15 08:38:00||261.8||261.8||261.8||261.8|0
1639557490000|2021-12-15 08:38:10||261.9||261.9||261.9||261.9|0
1639557530000|2021-12-15 08:38:50||261.8||261.9||261.9||261.8|0
1639557570000|2021-12-15 08:39:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3530
1639557680000|2021-12-15 08:41:20|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|2261
1639557720000|2021-12-15 08:42:00|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|16331
1639557730000|2021-12-15 08:42:10|261.8|261.6|261.8|261.6|261.8|261.7|261.7|261.6|7864
1639557740000|2021-12-15 08:42:20|261.7||261.7||261.7||261.7||0
1639557760000|2021-12-15 08:42:40|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|4881
1639557770000|2021-12-15 08:42:50||261.5||261.5||261.5||261.5|0
1639557780000|2021-12-15 08:43:00||261.6||261.6||261.6||261.5|0
1639557810000|2021-12-15 08:43:30|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|8733
1639557830000|2021-12-15 08:43:50|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|2330
1639557860000|2021-12-15 08:44:20||261.7||261.7||261.7||261.7|0
1639557870000|2021-12-15 08:44:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|8596
1639557940000|2021-12-15 08:45:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3709
1639557950000|2021-12-15 08:45:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|649
1639558010000|2021-12-15 08:46:50|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|2739
1639558020000|2021-12-15 08:47:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|5000
1639558090000|2021-12-15 08:48:10|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|5341
1639558120000|2021-12-15 08:48:40|261.7||261.7||261.7||261.7||0
1639558190000|2021-12-15 08:49:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3494
1639558200000|2021-12-15 08:50:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4294
1639558260000|2021-12-15 08:51:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2147
1639558270000|2021-12-15 08:51:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2225
1639558320000|2021-12-15 08:52:00|||||||||5479
1639558360000|2021-12-15 08:52:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|13883
1639558370000|2021-12-15 08:52:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|622
1639558410000|2021-12-15 08:53:30|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|1173
1639558440000|2021-12-15 08:54:00||261.7||261.7||261.7||261.7|0
1639558460000|2021-12-15 08:54:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2536
1639558470000|2021-12-15 08:54:30|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|25386
1639558480000|2021-12-15 08:54:40|261.7||261.7||261.7||261.7||0
1639558490000|2021-12-15 08:54:50|261.8||261.8||261.8||261.8||0
1639558500000|2021-12-15 08:55:00|||||||||100
1639558530000|2021-12-15 08:55:30|261.7||261.7||261.7||261.7||0
1639558550000|2021-12-15 08:55:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1147
1639558560000|2021-12-15 08:56:00||261.6||261.6||261.6||261.6|6490
1639558590000|2021-12-15 08:56:30|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|1147
1639558630000|2021-12-15 08:57:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1147
1639558690000|2021-12-15 08:58:10||261.7||261.7||261.7||261.7|1683
1639558730000|2021-12-15 08:58:50||261.8||261.8||261.8||261.8|0
1639558750000|2021-12-15 08:59:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|130
1639558770000|2021-12-15 08:59:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|181
1639558780000|2021-12-15 08:59:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1781
1639558820000|2021-12-15 09:00:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|644
1639558870000|2021-12-15 09:01:10|||||||||3
1639558960000|2021-12-15 09:02:40|262|261.9|262|261.9|262|261.9|262|261.9|7653
1639558980000|2021-12-15 09:03:00|262.1|262|262.1|261.9|262.1|262|262|261.9|8042
1639559060000|2021-12-15 09:04:20|262||262||262||262||0
1639559070000|2021-12-15 09:04:30|262.1||262.1||262.1||262||8847
1639559140000|2021-12-15 09:05:40||262||261.9||262||261.9|0
1639559150000|2021-12-15 09:05:50||262||262||262||262|0
1639559190000|2021-12-15 09:06:30|||||||||63
1639559230000|2021-12-15 09:07:10|262|261.9|261.8|261.7|262.1|262|261.8|261.7|18160
1639559240000|2021-12-15 09:07:20|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|601
1639559270000|2021-12-15 09:07:50||261.7||261.7||261.7||261.7|0
1639559280000|2021-12-15 09:08:00||261.8||261.8||261.8||261.8|0
1639559300000|2021-12-15 09:08:20|262|261.9|262|261.9|262|261.9|262|261.9|10323
1639559310000|2021-12-15 09:08:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|63
1639559390000|2021-12-15 09:09:50|262|261.9|262|261.9|262|261.9|261.9|261.8|1790
1639559520000|2021-12-15 09:12:00|262.1||262||262.1||262||14428
1639559530000|2021-12-15 09:12:10|262.1|262|262|261.9|262.1|262|262|261.9|6563
1639559560000|2021-12-15 09:12:40|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|24114
1639559570000|2021-12-15 09:12:50||261.6||261.6||261.6||261.6|0
1639559580000|2021-12-15 09:13:00||261.7||261.7||261.7||261.7|0
1639559680000|2021-12-15 09:14:40||261.6||261.6||261.6||261.6|0
1639559700000|2021-12-15 09:15:00|261.7||261.8||261.8||261.7||3627
1639559760000|2021-12-15 09:16:00|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|6424
1639559780000|2021-12-15 09:16:20|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|15369
1639559800000|2021-12-15 09:16:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|201
1639559810000|2021-12-15 09:16:50|||||||||3000
1639559820000|2021-12-15 09:17:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3697
1639559860000|2021-12-15 09:17:40|261.7|261.6|261.6|261.5|261.7|261.6|261.5|261.4|13017
1639559880000|2021-12-15 09:18:00|261.7||261.6||261.7||261.6||0
1639559930000|2021-12-15 09:18:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|5495
1639560180000|2021-12-15 09:23:00|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|21260
1639560200000|2021-12-15 09:23:20||261.5||261.6||261.6||261.5|0
1639560260000|2021-12-15 09:24:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1384
1639560270000|2021-12-15 09:24:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|0
1639560280000|2021-12-15 09:24:40|||||||||150
1639560290000|2021-12-15 09:24:50||261.3||261.3||261.4||261.3|307
1639560320000|2021-12-15 09:25:20|261.4||261.4||261.4||261.4||0
1639560350000|2021-12-15 09:25:50|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|10432
1639560360000|2021-12-15 09:26:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1341
1639560370000|2021-12-15 09:26:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|589
1639560380000|2021-12-15 09:26:20|||||||||500
1639560400000|2021-12-15 09:26:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|3841
1639560410000|2021-12-15 09:26:50|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|3843
1639560450000|2021-12-15 09:27:30||261.3||261.3||261.3||261.3|0
1639560490000|2021-12-15 09:28:10|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.3|11468
1639560500000|2021-12-15 09:28:20||261.3||261.4||261.4||261.3|1225
1639560520000|2021-12-15 09:28:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|194
1639560600000|2021-12-15 09:30:00|||||||||2000
1639560700000|2021-12-15 09:31:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|7866
1639560780000|2021-12-15 09:33:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|12161
1639560790000|2021-12-15 09:33:10|261.4||261.4||261.4||261.4||2493
1639560810000|2021-12-15 09:33:30|261.3||261.4||261.4||261.3||0
1639560820000|2021-12-15 09:33:40|261.3||261.3||261.3||261.3||0
1639560850000|2021-12-15 09:34:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1941
1639560960000|2021-12-15 09:36:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1762
1639561020000|2021-12-15 09:37:00|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|4106
1639561180000|2021-12-15 09:39:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1357
1639561350000|2021-12-15 09:42:30|261.1|261|261.1|261|261.1|261|261.1|261|11235
1639561360000|2021-12-15 09:42:40|261.2|261.1|261.1|261|261.2|261.1|261.1|261|26418
1639561440000|2021-12-15 09:44:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3131
1639561590000|2021-12-15 09:46:30|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|20860
1639561600000|2021-12-15 09:46:40||261.2||261.2||261.2||261.2|0
1639561610000|2021-12-15 09:46:50|||||||||5341
1639561620000|2021-12-15 09:47:00||261.1||261.2||261.2||261.1|16060
1639561650000|2021-12-15 09:47:30|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|16084
1639561660000|2021-12-15 09:47:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|5049
1639561670000|2021-12-15 09:47:50|261.6|261.5|261.7|261.5|261.7|261.6|261.6|261.5|30178
1639561680000|2021-12-15 09:48:00||261.6||261.6||261.6||261.6|0
1639561750000|2021-12-15 09:49:10|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|11320
1639561780000|2021-12-15 09:49:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|27733
1639561860000|2021-12-15 09:51:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1210
1639561960000|2021-12-15 09:52:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|7642
1639561970000|2021-12-15 09:52:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|8359
1639561980000|2021-12-15 09:53:00|261.6||261.6||261.6||261.6||0
1639562110000|2021-12-15 09:55:10|261.5||261.5||261.5||261.5||0
1639562140000|2021-12-15 09:55:40|261.6||261.6||261.6||261.6||0
1639562190000|2021-12-15 09:56:30||261.5||261.5||261.5||261.5|0
1639562220000|2021-12-15 09:57:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|612
1639562230000|2021-12-15 09:57:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4627
1639562440000|2021-12-15 10:00:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|11216
1639562470000|2021-12-15 10:01:10|||||||||1
1639562680000|2021-12-15 10:04:40|||||||||342
1639562770000|2021-12-15 10:06:10|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|1136
1639562800000|2021-12-15 10:06:40|261.3||261.3||261.3||261.3||0
1639562830000|2021-12-15 10:07:10|||||||||40
1639562860000|2021-12-15 10:07:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1149
1639562900000|2021-12-15 10:08:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|14401
1639562950000|2021-12-15 10:09:10|261.2|261.1|261.2|261.1|261.2|261.2|261.2|261.1|7396
1639563000000|2021-12-15 10:10:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5524
1639563010000|2021-12-15 10:10:10|||||||||3508
1639563040000|2021-12-15 10:10:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|6088
1639563090000|2021-12-15 10:11:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|14023
1639563150000|2021-12-15 10:12:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|11030
1639563230000|2021-12-15 10:13:50|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|7547
1639563310000|2021-12-15 10:15:10|261.4||261.4||261.4||261.4||0
1639563320000|2021-12-15 10:15:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3569
1639563330000|2021-12-15 10:15:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|2201
1639563420000|2021-12-15 10:17:00||261.4||261.4||261.4||261.4|0
1639563470000|2021-12-15 10:17:50|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|13118
1639563490000|2021-12-15 10:18:10|||||||||3212
1639563500000|2021-12-15 10:18:20|261.7||261.7||261.7||261.7||0
1639563550000|2021-12-15 10:19:10||261.6||261.6||261.6||261.6|0
1639563600000|2021-12-15 10:20:00|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.7|2634
1639563610000|2021-12-15 10:20:10|261.7|261.6|261.7|261.6|261.8|261.7|261.6|261.5|35480
1639563660000|2021-12-15 10:21:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|13552
1639563690000|2021-12-15 10:21:30|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|6789
1639563730000|2021-12-15 10:22:10||261.6||261.6||261.6||261.6|0
1639563740000|2021-12-15 10:22:20|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|11320
1639563750000|2021-12-15 10:22:30|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|2983
1639563780000|2021-12-15 10:23:00|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|8869
1639563970000|2021-12-15 10:26:10|261.6||261.7||261.7||261.6||0
1639563990000|2021-12-15 10:26:30|261.6||261.6||261.6||261.6||2974
1639564280000|2021-12-15 10:31:20|||||||||63
1639564340000|2021-12-15 10:32:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|22725
1639564430000|2021-12-15 10:33:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6123
1639564440000|2021-12-15 10:34:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|3032
1639564450000|2021-12-15 10:34:10|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|39425
1639564460000|2021-12-15 10:34:20|261.3||261.3||261.3||261.3||0
1639564490000|2021-12-15 10:34:50|261.4||261.3||261.4||261.3||0
1639564560000|2021-12-15 10:36:00|261.4||261.4||261.4||261.4||4264
1639564610000|2021-12-15 10:36:50|261.5|261.3|261.5|261.4|261.5|261.4|261.5|261.3|9629
1639564620000|2021-12-15 10:37:00|261.4|261.3|261.3|261.1|261.4|261.3|261.3|261.1|29870
1639564630000|2021-12-15 10:37:10|261.2||261.2||261.2||261.2||0
1639564860000|2021-12-15 10:41:00|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|18099
1639564880000|2021-12-15 10:41:20||261.2||261.2||261.2||261.2|0
1639565060000|2021-12-15 10:44:20|||||||||200
1639565190000|2021-12-15 10:46:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|7713
1639565220000|2021-12-15 10:47:00|||||||||184
1639565320000|2021-12-15 10:48:40|261.1|261|261.1|261|261.1|261|261.1|261|5683
1639565330000|2021-12-15 10:48:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5077
1639565450000|2021-12-15 10:50:50|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|14768
1639565580000|2021-12-15 10:53:00|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|24096
1639565590000|2021-12-15 10:53:10|261.3||261.3||261.3||261.3||0
1639565640000|2021-12-15 10:54:00|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|5254
1639565750000|2021-12-15 10:55:50|261.1|261|261.2|261|261.2|261.1|261.1|261|5719
1639565760000|2021-12-15 10:56:00||261.1||261.1||261.1||261.1|0
1639565910000|2021-12-15 10:58:30|261.1|261|261.1|261|261.1|261|261.1|261|3529
1639565930000|2021-12-15 10:58:50|||||||||16518
1639566020000|2021-12-15 11:00:20|261.2|261.1|261.1|261|261.2|261.1|261.1|261|32542
1639566100000|2021-12-15 11:01:40|||||||||300
1639566130000|2021-12-15 11:02:10|261.2|261.1|261.2|261|261.2|261.1|261.1|261|16183
1639566140000|2021-12-15 11:02:20||261.1||261.1||261.1||261.1|0
1639566200000|2021-12-15 11:03:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|2325
1639566240000|2021-12-15 11:04:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|13842
1639566370000|2021-12-15 11:06:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|63
1639566590000|2021-12-15 11:09:50|261.1|261|261.1|261|261.1|261|261.1|261|16432
1639566610000|2021-12-15 11:10:10|261.2|261.1|261.1|261|261.2|261.1|261.1|261|6758
1639566620000|2021-12-15 11:10:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2000
1639566780000|2021-12-15 11:13:00|261.1|261|261.1|261|261.1|261|261.1|261|63
1639566870000|2021-12-15 11:14:30|||||||||2000
1639566960000|2021-12-15 11:16:00|||||||||24182
1639567060000|2021-12-15 11:17:40|261|260.9|261|260.9|261|260.9|260.9|260.8|57771
1639567210000|2021-12-15 11:20:10||260.8||260.8||260.9||260.8|2500
1639567220000|2021-12-15 11:20:20||260.9||260.9||260.9||260.8|1150
1639567230000|2021-12-15 11:20:30|260.9|260.8|260.9|260.8|260.9|260.9|260.9|260.8|2410
1639567240000|2021-12-15 11:20:40|261|260.9|261|260.9|261|260.9|261|260.9|7894
1639567420000|2021-12-15 11:23:40|261.1|261|261.1|261|261.1|261|261.1|261|15961
1639567500000|2021-12-15 11:25:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|15428
1639567540000|2021-12-15 11:25:40|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|15512
1639567550000|2021-12-15 11:25:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4339
1639567560000|2021-12-15 11:26:00||261.2||261.3||261.3||261.2|5530
1639567590000|2021-12-15 11:26:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2536
1639567600000|2021-12-15 11:26:40|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|1357
1639567640000|2021-12-15 11:27:20|261.5||261.5||261.5||261.5||0
1639567660000|2021-12-15 11:27:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|607
1639567710000|2021-12-15 11:28:30|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|18958
1639567820000|2021-12-15 11:30:20|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|11700
1639567830000|2021-12-15 11:30:30||261.3||261.3||261.4||261.3|11
1639567910000|2021-12-15 11:31:50||261.4||261.4||261.4||261.4|800
1639567950000|2021-12-15 11:32:30||261.3||261.3||261.3||261.3|63
1639567970000|2021-12-15 11:32:50|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.4|633
1639567980000|2021-12-15 11:33:00|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|0
1639568000000|2021-12-15 11:33:20||261.4||261.4||261.4||261.4|0
1639568060000|2021-12-15 11:34:20|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|8790
1639568090000|2021-12-15 11:34:50|||||||||4400
1639568470000|2021-12-15 11:41:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|10057
1639568480000|2021-12-15 11:41:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3484
1639568660000|2021-12-15 11:44:20|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|3536
1639568690000|2021-12-15 11:44:50|261.5||261.5||261.5||261.5||0
1639568810000|2021-12-15 11:46:50|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|24541
1639568820000|2021-12-15 11:47:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1743
1639568830000|2021-12-15 11:47:10||261.2||261.3||261.3||261.2|0
1639568950000|2021-12-15 11:49:10|||||||||231
1639569050000|2021-12-15 11:50:50|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|4589
1639569180000|2021-12-15 11:53:00|261.4||261.4||261.4||261.4||0
1639569200000|2021-12-15 11:53:20|261.5||261.5||261.5||261.5||2700
1639569250000|2021-12-15 11:54:10|261.4||261.4||261.4||261.4||0
1639569320000|2021-12-15 11:55:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|12610
1639569390000|2021-12-15 11:56:30|||||||||5938
1639569400000|2021-12-15 11:56:40|||||||||1
1639569780000|2021-12-15 12:03:00|261.2|261.1|261.1|261|261.2|261.1|261.1|261|21489
1639569810000|2021-12-15 12:03:30|||||||||2833
1639569830000|2021-12-15 12:03:50|261|260.9|261|260.9|261|260.9|261|260.9|7513
1639569840000|2021-12-15 12:04:00|261.1||261||261.1||261||0
1639569870000|2021-12-15 12:04:30|||||||||750
1639569990000|2021-12-15 12:06:30|261.1|261|261.1|261|261.1|261|261.1|261|25715
1639570010000|2021-12-15 12:06:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9590
1639570110000|2021-12-15 12:08:30|||||||||500
1639570120000|2021-12-15 12:08:40|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|10103
1639570220000|2021-12-15 12:10:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|0
1639570250000|2021-12-15 12:10:50||261.1||261.1||261.1||261.1|0
1639570290000|2021-12-15 12:11:30|261.2||261.2||261.2||261.2||0
1639570320000|2021-12-15 12:12:00|261.3||261.3||261.3||261.3||0
1639570390000|2021-12-15 12:13:10|261.2||261.2||261.2||261.2||0
1639570420000|2021-12-15 12:13:40|261.3||261.3||261.3||261.3||0
1639570440000|2021-12-15 12:14:00|261.2||261.2||261.2||261.2||0
1639570500000|2021-12-15 12:15:00|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|8516
1639570550000|2021-12-15 12:15:50|261.2||261.2||261.2||261.2||0
1639570560000|2021-12-15 12:16:00|261.1|261|261.1|261|261.2|261.1|261.1|261|2371
1639570570000|2021-12-15 12:16:10|261|260.9|261.1|260.9|261.1|260.9|261|260.9|8554
1639570580000|2021-12-15 12:16:20||261||260.9||261||260.9|0
1639570600000|2021-12-15 12:16:40||261||261||261||261|0
1639570620000|2021-12-15 12:17:00|||||||||1150
1639570630000|2021-12-15 12:17:10|261|260.9|261|260.9|261|260.9|261|260.9|11408
1639570640000|2021-12-15 12:17:20|261.1||261.1||261.1||261.1||0
1639570650000|2021-12-15 12:17:30|261||261||261||261||0
1639570710000|2021-12-15 12:18:30|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|15741
1639570930000|2021-12-15 12:22:10|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|27044
1639571020000|2021-12-15 12:23:40|||||||||164
1639571050000|2021-12-15 12:24:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6050
1639571160000|2021-12-15 12:26:00|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|11314
1639571170000|2021-12-15 12:26:10|260.7||260.7||260.7||260.7||0
1639571330000|2021-12-15 12:28:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|10262
1639571340000|2021-12-15 12:29:00|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|16896
1639571370000|2021-12-15 12:29:30|260.7||260.7||260.7||260.7||0
1639571530000|2021-12-15 12:32:10|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|18914
1639571540000|2021-12-15 12:32:20|260.7||260.7||260.7||260.7||0
1639571550000|2021-12-15 12:32:30|260.8||260.7||260.8||260.7||0
1639571610000|2021-12-15 12:33:30|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|5882
1639571640000|2021-12-15 12:34:00||260.7||260.7||260.7||260.7|0
1639571670000|2021-12-15 12:34:30||260.6||260.6||260.7||260.6|0
1639571710000|2021-12-15 12:35:10||260.7||260.7||260.7||260.7|0
1639572040000|2021-12-15 12:40:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|38566
1639572240000|2021-12-15 12:44:00|||||||||361
1639572340000|2021-12-15 12:45:40|||||||||63
1639572460000|2021-12-15 12:47:40|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|37258
1639572530000|2021-12-15 12:48:50||260.7||260.8||260.8||260.7|0
1639572540000|2021-12-15 12:49:00|||||||||1249
1639572550000|2021-12-15 12:49:10|261|260.9|261|260.8|261|260.9|260.9|260.8|23329
1639572560000|2021-12-15 12:49:20|260.9||260.9||260.9||260.9||0
1639572570000|2021-12-15 12:49:30|261||261||261||261||5078
1639572650000|2021-12-15 12:50:50|260.9||260.9||260.9||260.9||0
1639572720000|2021-12-15 12:52:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|14414
1639572740000|2021-12-15 12:52:20|||||||||117
1639572930000|2021-12-15 12:55:30|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|5179
1639572970000|2021-12-15 12:56:10|260.8||260.8||260.8||260.8||0
1639573020000|2021-12-15 12:57:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|23720
1639573100000|2021-12-15 12:58:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|7808
1639573180000|2021-12-15 12:59:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1775
1639573190000|2021-12-15 12:59:50||260.5||260.5||260.5||260.5|0
1639573200000|2021-12-15 13:00:00||260.6||260.6||260.6||260.6|0
1639573260000|2021-12-15 13:01:00||260.5||260.5||260.5||260.5|1152
1639573270000|2021-12-15 13:01:10||260.6||260.6||260.6||260.6|0
1639573280000|2021-12-15 13:01:20||260.5||260.5||260.5||260.5|1451
1639573300000|2021-12-15 13:01:40|260.6||260.6||260.6||260.6||0
1639573360000|2021-12-15 13:02:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|12801
1639573380000|2021-12-15 13:03:00|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|2500
1639573440000|2021-12-15 13:04:00||260.5||260.5||260.5||260.5|0
1639573450000|2021-12-15 13:04:10|||||||||123
1639573480000|2021-12-15 13:04:40|||||||||4025
1639573540000|2021-12-15 13:05:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6660
1639573560000|2021-12-15 13:06:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5699
1639573700000|2021-12-15 13:08:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|7162
1639573770000|2021-12-15 13:09:30|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|1924
1639573800000|2021-12-15 13:10:00||260.5||260.5||260.5||260.5|0
1639573990000|2021-12-15 13:13:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6770
1639574170000|2021-12-15 13:16:10|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|12413
1639574260000|2021-12-15 13:17:40|260.9|260.7|260.8|260.7|260.9|260.7|260.8|260.7|13520
1639574280000|2021-12-15 13:18:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1214
1639574330000|2021-12-15 13:18:50|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|9433
1639574380000|2021-12-15 13:19:40|||||||||350
1639574610000|2021-12-15 13:23:30|260.6||260.6||260.6||260.6||0
1639574700000|2021-12-15 13:25:00|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|21257
1639574860000|2021-12-15 13:27:40||260.6||260.6||260.6||260.6|4164
1639574870000|2021-12-15 13:27:50||260.5||260.5||260.5||260.5|63
1639574980000|2021-12-15 13:29:40||260.6||260.6||260.6||260.6|0
1639575010000|2021-12-15 13:30:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1639575080000|2021-12-15 13:31:20|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|14049
1639575100000|2021-12-15 13:31:40|||||||||20000
1639575150000|2021-12-15 13:32:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8072
1639575160000|2021-12-15 13:32:40||260.5||260.5||260.5||260.5|0
1639575170000|2021-12-15 13:32:50||260.6||260.6||260.6||260.6|0
1639575180000|2021-12-15 13:33:00||260.5||260.5||260.5||260.5|4979
1639575220000|2021-12-15 13:33:40||260.6||260.6||260.6||260.6|0
1639575230000|2021-12-15 13:33:50|||||||||1151
1639575260000|2021-12-15 13:34:20|||||||||35
1639575280000|2021-12-15 13:34:40|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|3404
1639575290000|2021-12-15 13:34:50|||||||||210
1639575300000|2021-12-15 13:35:00|260.6||260.6||260.6||260.6||0
1639575340000|2021-12-15 13:35:40|260.7||260.7||260.7||260.7||3163
1639575350000|2021-12-15 13:35:50||260.6||260.5||260.6||260.5|2589
1639575360000|2021-12-15 13:36:00|260.6||260.6||260.6||260.6||0
1639575420000|2021-12-15 13:37:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|19830
1639575430000|2021-12-15 13:37:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|11289
1639575440000|2021-12-15 13:37:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1152
1639575500000|2021-12-15 13:38:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|14207
1639575530000|2021-12-15 13:38:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4790
1639575630000|2021-12-15 13:40:30|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|18261
1639575650000|2021-12-15 13:40:50||260.7||260.7||260.7||260.7|0
1639575660000|2021-12-15 13:41:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|230
1639575700000|2021-12-15 13:41:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|0
1639575710000|2021-12-15 13:41:50||260.6||260.6||260.7||260.6|0
1639575910000|2021-12-15 13:45:10||260.7||260.7||260.7||260.7|0
1639575920000|2021-12-15 13:45:20|260.9||260.8||260.9||260.8||0
1639575940000|2021-12-15 13:45:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|11300
1639575960000|2021-12-15 13:46:00|||||||||5107
1639576020000|2021-12-15 13:47:00|261|260.9|261|260.9|261|260.9|261|260.9|464
1639576080000|2021-12-15 13:48:00|||||||||63
1639576090000|2021-12-15 13:48:10|260.9|260.8|261|260.8|261|260.9|260.9|260.8|5904
1639576260000|2021-12-15 13:51:00|260.9|260.7|260.8|260.7|260.9|260.8|260.8|260.7|18433
1639576380000|2021-12-15 13:53:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6291
1639576440000|2021-12-15 13:54:00|||||||||15
1639576470000|2021-12-15 13:54:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|11444
1639576740000|2021-12-15 13:59:00|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.5|25876
1639576750000|2021-12-15 13:59:10|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|4474
1639576780000|2021-12-15 13:59:40||260.6||260.5||260.6||260.5|0
1639576800000|2021-12-15 14:00:00|260.6||260.6||260.7||260.6||0
1639576870000|2021-12-15 14:01:10|||||||||4
1639576900000|2021-12-15 14:01:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8742
1639576930000|2021-12-15 14:02:10|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|7888
1639576950000|2021-12-15 14:02:30||260.7||260.7||260.7||260.7|0
1639576960000|2021-12-15 14:02:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1639576980000|2021-12-15 14:03:00|||||||||63
1639577090000|2021-12-15 14:04:50|||||||||500
1639577160000|2021-12-15 14:06:00|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|22090
1639577190000|2021-12-15 14:06:30|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|1104
1639577200000|2021-12-15 14:06:40|260.6||260.6||260.6||260.6||436
1639577210000|2021-12-15 14:06:50|260.7||260.7||260.7||260.7||0
1639577230000|2021-12-15 14:07:10||260.6||260.6||260.6||260.6|0
1639577380000|2021-12-15 14:09:40||260.5||260.6||260.6||260.5|0
1639577390000|2021-12-15 14:09:50|||||||||4448
1639577400000|2021-12-15 14:10:00|||||||||300
1639577500000|2021-12-15 14:11:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|851
1639577510000|2021-12-15 14:11:50|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|8747
1639577610000|2021-12-15 14:13:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|18220
1639577630000|2021-12-15 14:13:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|7858
1639577650000|2021-12-15 14:14:10|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.5|9500
1639577770000|2021-12-15 14:16:10|260.8||260.7||260.8||260.7||4202
1639577900000|2021-12-15 14:18:20|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|9794
1639577910000|2021-12-15 14:18:30||260.7||260.7||260.7||260.7|0
1639577940000|2021-12-15 14:19:00|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|6606
1639577970000|2021-12-15 14:19:30|260.7||260.7||260.7||260.7||0
1639578050000|2021-12-15 14:20:50|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|8295
1639578060000|2021-12-15 14:21:00|260.8||260.8||260.8||260.8||0
1639578460000|2021-12-15 14:27:40|260.9|260.7|260.8|260.6|260.9|260.8|260.7|260.6|24010
1639578480000|2021-12-15 14:28:00|260.7||260.7||260.7||260.7||0
1639578490000|2021-12-15 14:28:10|260.8||260.7||260.8||260.7||1151
1639578550000|2021-12-15 14:29:10|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.7|21043
1639578560000|2021-12-15 14:29:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|10345
1639578620000|2021-12-15 14:30:20|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|22161
1639578630000|2021-12-15 14:30:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|30850
1639578680000|2021-12-15 14:31:20||260.5||260.6||260.6||260.5|6951
1639578710000|2021-12-15 14:31:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2560
1639578770000|2021-12-15 14:32:50|||||||||68
1639578830000|2021-12-15 14:33:50|||||||||2708
1639578850000|2021-12-15 14:34:10|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|12893
1639578880000|2021-12-15 14:34:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1463
1639578930000|2021-12-15 14:35:30|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|32198
1639578970000|2021-12-15 14:36:10||260.1||260.2||260.2||260.1|24588
1639578980000|2021-12-15 14:36:20|||||||||200
1639579000000|2021-12-15 14:36:40||260.1||260.2||260.2||260.1|11475
1639579050000|2021-12-15 14:37:30||260.1||260.2||260.2||260.1|19449
1639579060000|2021-12-15 14:37:40|||||||||2761
1639579070000|2021-12-15 14:37:50||260.1||260.2||260.2||260.1|5739
1639579080000|2021-12-15 14:38:00||260.1||260.2||260.2||260.1|1961
1639579140000|2021-12-15 14:39:00|260.2|260.1|260.2|260.1|260.2|260.2|260.2|260.1|3134
1639579230000|2021-12-15 14:40:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|14753
1639579270000|2021-12-15 14:41:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|12774
1639579370000|2021-12-15 14:42:50|||||||||63
1639579380000|2021-12-15 14:43:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4623
1639579460000|2021-12-15 14:44:20|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|18957
1639579480000|2021-12-15 14:44:40|||||||||63
1639579500000|2021-12-15 14:45:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|7473
1639579530000|2021-12-15 14:45:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1511
1639579730000|2021-12-15 14:48:50|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|17489
1639579740000|2021-12-15 14:49:00|260.5||260.5||260.5||260.5||0
1639579760000|2021-12-15 14:49:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|8546
1639579780000|2021-12-15 14:49:40|||||||||63
1639579800000|2021-12-15 14:50:00|||||||||2
1639579810000|2021-12-15 14:50:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|0
1639579820000|2021-12-15 14:50:20|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|31475
1639579860000|2021-12-15 14:51:00||260.5||260.5||260.6||260.5|0
1639579870000|2021-12-15 14:51:10||260.6||260.6||260.6||260.6|0
1639579890000|2021-12-15 14:51:30|||||||||63
1639579900000|2021-12-15 14:51:40|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|1422
1639579910000|2021-12-15 14:51:50|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|2556
1639579920000|2021-12-15 14:52:00|260.7|260.6|260.8|260.7|260.9|260.7|260.7|260.6|16309
1639579980000|2021-12-15 14:53:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8729
1639580090000|2021-12-15 14:54:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5017
1639580100000|2021-12-15 14:55:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|14141
1639580140000|2021-12-15 14:55:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2321
1639580170000|2021-12-15 14:56:10||260.6||260.7||260.7||260.6|4414
1639580210000|2021-12-15 14:56:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|6765
1639580220000|2021-12-15 14:57:00||260.6||260.6||260.6||260.6|3500
1639580270000|2021-12-15 14:57:50||260.7||260.7||260.7||260.7|0
1639580310000|2021-12-15 14:58:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|9943
1639580380000|2021-12-15 14:59:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9151
1639580400000|2021-12-15 15:00:00|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|1846
1639580410000|2021-12-15 15:00:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2539
1639580430000|2021-12-15 15:00:30||260.5||260.6||260.6||260.5|0
1639580470000|2021-12-15 15:01:10|||||||||6
1639580530000|2021-12-15 15:02:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|23831
1639580540000|2021-12-15 15:02:20|||||||||1000
1639580570000|2021-12-15 15:02:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|4458
1639580610000|2021-12-15 15:03:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3322
1639580770000|2021-12-15 15:06:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5585
1639580840000|2021-12-15 15:07:20||260.4||260.5||260.5||260.4|0
1639580920000|2021-12-15 15:08:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|24902
1639581000000|2021-12-15 15:10:00|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|25214
1639581010000|2021-12-15 15:10:10|260.5||260.5||260.6||260.5||0
1639581230000|2021-12-15 15:13:50|260.4|260.3|260.4|260.3|260.4|260.4|260.4|260.3|8918
1639581240000|2021-12-15 15:14:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|7177
1639581250000|2021-12-15 15:14:10|||||||||750
1639581410000|2021-12-15 15:16:50||260.3||260.4||260.4||260.3|8000
1639581580000|2021-12-15 15:19:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|5199
1639581670000|2021-12-15 15:21:10|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|24116
1639581680000|2021-12-15 15:21:20|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|6120
1639581720000|2021-12-15 15:22:00||260.3||260.3||260.3||260.3|7861
1639581750000|2021-12-15 15:22:30|260.4||260.4||260.4||260.4||0
1639581880000|2021-12-15 15:24:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|5250
1639581900000|2021-12-15 15:25:00|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|10931
1639581910000|2021-12-15 15:25:10||260.2||260.2||260.2||260.2|0
1639581970000|2021-12-15 15:26:10||260.1||260.1||260.1||260.1|6207
1639581980000|2021-12-15 15:26:20|260.2||260.2||260.3||260.2||0
1639582060000|2021-12-15 15:27:40|260.3||260.2||260.3||260.2||16413
1639582080000|2021-12-15 15:28:00||260||260.1||260.1||260|13691
1639582140000|2021-12-15 15:29:00|||||||||8000
1639582150000|2021-12-15 15:29:10|||||||||1890
1639582200000|2021-12-15 15:30:00|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|40184
1639582210000|2021-12-15 15:30:10|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|3662
1639582360000|2021-12-15 15:32:40|260.1|260|260.1|260|260.2|260.1|260.1|260|77325
1639582480000|2021-12-15 15:34:40|260|259.9|260|259.9|260|259.9|260|259.9|29292
1639582540000|2021-12-15 15:35:40|260.1|260|260.1|260|260.1|260|260.1|260|36540
1639582720000|2021-12-15 15:38:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|19475
1639582740000|2021-12-15 15:39:00|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|57114
1639582790000|2021-12-15 15:39:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|23309
1639582880000|2021-12-15 15:41:20|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|15555
1639582990000|2021-12-15 15:43:10|||||||||63
1639583030000|2021-12-15 15:43:50|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|10354
1639583040000|2021-12-15 15:44:00|260.4||260.3||260.4||260.3||0
1639583050000|2021-12-15 15:44:10|260.4||260.3||260.4||260.3||2624
1639583080000|2021-12-15 15:44:40|260.4||260.3||260.4||260.3||68
1639583150000|2021-12-15 15:45:50|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|31479
1639583330000|2021-12-15 15:48:50|||||||||63
1639583350000|2021-12-15 15:49:10|||||||||7376
1639583380000|2021-12-15 15:49:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|21290
1639583400000|2021-12-15 15:50:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|6499
1639583550000|2021-12-15 15:52:30|||||||||302
1639583590000|2021-12-15 15:53:10|||||||||63
1639583640000|2021-12-15 15:54:00|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|19382
1639583650000|2021-12-15 15:54:10|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|18261
1639583670000|2021-12-15 15:54:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|6808
1639583690000|2021-12-15 15:54:50|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|10485
1639583720000|2021-12-15 15:55:20|260.3||260.3||260.3||260.3||0
1639583880000|2021-12-15 15:58:00|260.4|260.3|260.4|260.3|260.5|260.4|260.4|260.3|41760
1639583890000|2021-12-15 15:58:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|6214
1639584010000|2021-12-15 16:00:10|||||||||100
1639584030000|2021-12-15 16:00:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|14027
1639584100000|2021-12-15 16:01:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|8884
1639584110000|2021-12-15 16:01:50|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|2115
1639584120000|2021-12-15 16:02:00|||||||||6246
1639584230000|2021-12-15 16:03:50|||||||||443
1639584250000|2021-12-15 16:04:10|||||||||1968
1639584400000|2021-12-15 16:06:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|17215
1639584430000|2021-12-15 16:07:10|||||||||1534
1639584470000|2021-12-15 16:07:50|||||||||63
1639584540000|2021-12-15 16:09:00|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|13707
1639584620000|2021-12-15 16:10:20|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|30340
1639584640000|2021-12-15 16:10:40|||||||||63
1639584720000|2021-12-15 16:12:00|||||||||1500
1639584730000|2021-12-15 16:12:10|||||||||63
1639584770000|2021-12-15 16:12:50|||||||||4063
1639584780000|2021-12-15 16:13:00|||||||||401
1639584840000|2021-12-15 16:14:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|16348
1639584850000|2021-12-15 16:14:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8850
1639584900000|2021-12-15 16:15:00|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1639584910000|2021-12-15 16:15:10|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1639584920000|2021-12-15 16:15:20|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1639584930000|2021-12-15 16:15:30|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.3|0
1639584940000|2021-12-15 16:15:40|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1639584950000|2021-12-15 16:15:50|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1639584960000|2021-12-15 16:16:00|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1639584970000|2021-12-15 16:16:10|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|2497
1639584980000|2021-12-15 16:16:20|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1639584990000|2021-12-15 16:16:30|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585000000|2021-12-15 16:16:40|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585010000|2021-12-15 16:16:50|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585030000|2021-12-15 16:17:10|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1639585040000|2021-12-15 16:17:20|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585050000|2021-12-15 16:17:30|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585060000|2021-12-15 16:17:40|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1639585080000|2021-12-15 16:18:00|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1639585090000|2021-12-15 16:18:10|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1639585100000|2021-12-15 16:18:20|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1639585110000|2021-12-15 16:18:30|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1639585120000|2021-12-15 16:18:40|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585150000|2021-12-15 16:19:10|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585160000|2021-12-15 16:19:20|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585170000|2021-12-15 16:19:30|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1639585190000|2021-12-15 16:19:50|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585200000|2021-12-15 16:20:00|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585210000|2021-12-15 16:20:10|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.2|127
1639585220000|2021-12-15 16:20:20|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585230000|2021-12-15 16:20:30|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1639585240000|2021-12-15 16:20:40|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585250000|2021-12-15 16:20:50|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585260000|2021-12-15 16:21:00|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1639585280000|2021-12-15 16:21:20|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585290000|2021-12-15 16:21:30|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585300000|2021-12-15 16:21:40|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585310000|2021-12-15 16:21:50|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585340000|2021-12-15 16:22:20|260.5|260.4|260.5|260.3|260.6|260.4|260.5|260.3|1153
1639585350000|2021-12-15 16:22:30|260.6|260.4|260.5|260.2|260.6|260.4|260.5|260.2|2016
1639585370000|2021-12-15 16:22:50|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|0
1639585380000|2021-12-15 16:23:00|260.4|260.2|260.6|260.4|260.6|260.4|260.4|260.2|0
1639585390000|2021-12-15 16:23:10|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|0
1639585400000|2021-12-15 16:23:20|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1639585410000|2021-12-15 16:23:30|260.6|260.4|260.4|260.2|260.6|260.4|260.4|260.2|0
1639585420000|2021-12-15 16:23:40|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585440000|2021-12-15 16:24:00|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1639585450000|2021-12-15 16:24:10|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585460000|2021-12-15 16:24:20|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585470000|2021-12-15 16:24:30|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1639585480000|2021-12-15 16:24:40|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585490000|2021-12-15 16:24:50|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585500000|2021-12-15 16:25:00|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585510000|2021-12-15 16:25:10|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585520000|2021-12-15 16:25:20|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585530000|2021-12-15 16:25:30|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585550000|2021-12-15 16:25:50|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1639585570000|2021-12-15 16:26:10|260.5|260.3|260.4|260.2|260.6|260.4|260.4|260.2|0
1639585580000|2021-12-15 16:26:20|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1639585600000|2021-12-15 16:26:40|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585610000|2021-12-15 16:26:50|260.4|260.2|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585640000|2021-12-15 16:27:20|260.5|260.3|260.6|260.3|260.6|260.4|260.5|260.2|0
1639585650000|2021-12-15 16:27:30|260.5|260.2|260.5|260.3|260.5|260.3|260.5|260.2|0
1639585660000|2021-12-15 16:27:40|260.6|260.4|260.4|260.2|260.6|260.4|260.4|260.2|0
1639585670000|2021-12-15 16:27:50|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.2|0
1639585680000|2021-12-15 16:28:00|260.5|260.3|260.5|260.2|260.6|260.3|260.4|260.2|0
1639585690000|2021-12-15 16:28:10|260.6|260.3|260.6|260.3|260.6|260.3|260.6|260.3|0
1639585700000|2021-12-15 16:28:20|260.5|260.2|260.5|260.3|260.5|260.3|260.4|260.2|0
1639585710000|2021-12-15 16:28:30|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1639585720000|2021-12-15 16:28:40|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1639585730000|2021-12-15 16:28:50|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|0
1639585740000|2021-12-15 16:29:00|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1639585750000|2021-12-15 16:29:10|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|0
1639585760000|2021-12-15 16:29:20|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1639585770000|2021-12-15 16:29:30|260.5|260.2|260.5|260.2|260.6|260.3|260.5|260.2|0
1639585780000|2021-12-15 16:29:40|260.6|260.3|260.6|260.3|260.6|260.3|260.6|260.3|0
1639585790000|2021-12-15 16:29:50|260.5|260.2|260.6|260.3|260.6|260.3|260.5|260.2|52
1639641600000|2021-12-16 08:00:00|262|261.4|261.6|261.3|262|261.4|261.6|261.2|32435
1639641610000|2021-12-16 08:00:10|261.5|261.2|261.6|261.3|261.6|261.4|261.4|261.2|7078
1639641620000|2021-12-16 08:00:20|261.5|261.2|261.6|261.4|261.6|261.4|261.3|261|20901
1639641680000|2021-12-16 08:01:20|261.5||261.5||261.5||261.5||0
1639641690000|2021-12-16 08:01:30|261.4|261.3|261.4|261.1|261.4|261.3|261.4|261.1|300
1639641700000|2021-12-16 08:01:40|261.5|261.2|261.6|261.3|261.6|261.5|261.5|261.2|5568
1639641710000|2021-12-16 08:01:50|261.7|261.4|262|261.6|262.1|261.7|261.7|261.4|3715
1639641730000|2021-12-16 08:02:10|||||||||800
1639641800000|2021-12-16 08:03:20|261.9||261.8||261.9||261.8||0
1639641810000|2021-12-16 08:03:30|261.7|261.5|261.4|261.1|261.7|261.5|261.4|261.1|15706
1639641830000|2021-12-16 08:03:50|261.6|261.2|261.6|261.3|261.6|261.3|261.6|261.2|467
1639641840000|2021-12-16 08:04:00|261.7|261.4|261.5|261.2|261.7|261.4|261.5|261.2|2500
1639641870000|2021-12-16 08:04:30|261.4|261.3|261.6|261.3|261.6|261.3|261.3|261.3|2615
1639641880000|2021-12-16 08:04:40|261.5|261.2|261.6|261.2|261.6|261.2|261.4|261.2|0
1639641890000|2021-12-16 08:04:50||261.3||261.2||261.3||261.2|400
1639641900000|2021-12-16 08:05:00|261.7|261.3|261.7|261.5|261.8|261.5|261.7|261.3|5026
1639641910000|2021-12-16 08:05:10|261.8|261.4|261.9|261.7|261.9|261.7|261.7|261.4|4265
1639641920000|2021-12-16 08:05:20|262|261.8|261.9|261.7|262|261.8|261.8|261.7|5119
1639641940000|2021-12-16 08:05:40|262|261.8|262|261.8|262|261.9|261.8|261.7|11700
1639641960000|2021-12-16 08:06:00|261.9|261.7|261.8|261.6|262|261.7|261.7|261.6|18068
1639641970000|2021-12-16 08:06:10|261.9|261.7|261.9|261.7|261.9|261.7|261.8|261.7|2870
1639642030000|2021-12-16 08:07:10|261.8|261.6|261.7|261.6|261.8|261.6|261.7|261.6|10151
1639642070000|2021-12-16 08:07:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|2552
1639642080000|2021-12-16 08:08:00|261.7|261.6|261.9|261.7|262|261.7|261.7|261.6|4343
1639642090000|2021-12-16 08:08:10||261.8||261.8||261.8||261.8|0
1639642110000|2021-12-16 08:08:30|262|261.9|262.1|262|262.1|262|262|261.9|1291
1639642120000|2021-12-16 08:08:40|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|938
1639642130000|2021-12-16 08:08:50|262.2||262.3||262.3||262.2||0
1639642140000|2021-12-16 08:09:00|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|0
1639642150000|2021-12-16 08:09:10|262.4|262.1|262.2|261.9|262.4|262.1|262.1|261.9|4686
1639642170000|2021-12-16 08:09:30|262.3|262|262.3|262.1|262.3|262.1|262.3|262|0
1639642180000|2021-12-16 08:09:40||262.2||262.2||262.2||262.2|0
1639642190000|2021-12-16 08:09:50|262.4||262.4||262.4||262.3||0
1639642200000|2021-12-16 08:10:00|262.3|262.1|262.3|262.1|262.4|262.2|262.3|262.1|2552
1639642210000|2021-12-16 08:10:10|262.4|262|262.2|261.9|262.4|262|262.1|261.9|0
1639642220000|2021-12-16 08:10:20|262.1|261.8|262|261.7|262.1|261.8|262|261.7|0
1639642240000|2021-12-16 08:10:40|261.9|261.6|261.8|261.5|261.9|261.6|261.7|261.5|1500
1639642260000|2021-12-16 08:11:00|||||||||800
1639642320000|2021-12-16 08:12:00|261.7||261.7||261.7||261.7||0
1639642330000|2021-12-16 08:12:10|261.8||261.8||261.8||261.8||0
1639642350000|2021-12-16 08:12:30||261.6||261.6||261.6||261.6|0
1639642370000|2021-12-16 08:12:50|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|342
1639642380000|2021-12-16 08:13:00|261.5|261.4|261.6|261.4|261.7|261.5|261.5|261.4|19794
1639642390000|2021-12-16 08:13:10||261.5||261.5||261.5||261.5|0
1639642410000|2021-12-16 08:13:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3896
1639642420000|2021-12-16 08:13:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|76
1639642430000|2021-12-16 08:13:50|261.7||261.7||261.7||261.7||353
1639642470000|2021-12-16 08:14:30||261.6||261.5||261.6||261.5|1508
1639642480000|2021-12-16 08:14:40|261.6||261.6||261.7||261.6||0
1639642490000|2021-12-16 08:14:50|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|3000
1639642500000|2021-12-16 08:15:00||261.5||261.5||261.5||261.5|1376
1639642510000|2021-12-16 08:15:10|261.6|261.4|261.7|261.5|261.7|261.5|261.5|261.4|4903
1639642520000|2021-12-16 08:15:20|261.6|261.4|261.6|261.4|261.7|261.4|261.6|261.4|0
1639642530000|2021-12-16 08:15:30|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|0
1639642540000|2021-12-16 08:15:40|261.8|261.6|261.8|261.7|261.9|261.7|261.8|261.6|10377
1639642550000|2021-12-16 08:15:50||261.6||261.6||261.6||261.6|0
1639642560000|2021-12-16 08:16:00|261.9|261.7|261.8|261.7|261.9|261.7|261.8|261.6|0
1639642570000|2021-12-16 08:16:10|261.9|261.6|261.8|261.7|261.9|261.7|261.8|261.6|0
1639642600000|2021-12-16 08:16:40|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|4700
1639642610000|2021-12-16 08:16:50|261.8||261.9||261.9||261.8||0
1639642640000|2021-12-16 08:17:20|261.8|261.6|261.8|261.6|261.8|261.6|261.7|261.6|3485
1639642680000|2021-12-16 08:18:00|261.7|261.7|261.8|261.6|261.8|261.7|261.7|261.6|6048
1639642710000|2021-12-16 08:18:30||261.7||261.7||261.7||261.7|0
1639642730000|2021-12-16 08:18:50|261.9||261.9||261.9||261.9||0
1639642740000|2021-12-16 08:19:00|261.8|261.8|261.9|261.8|262|261.9|261.8|261.8|17268
1639642750000|2021-12-16 08:19:10|262|261.9|262|261.9|262|261.9|262|261.9|0
1639642770000|2021-12-16 08:19:30|262.1|262|262|261.9|262.1|262|262|261.9|8340
1639642780000|2021-12-16 08:19:40|262.1||262.1||262.1||262.1||0
1639642800000|2021-12-16 08:20:00|262||262.1||262.1||262||1508
1639642820000|2021-12-16 08:20:20|262|262|262.1|262|262.1|262|262|261.9|2500
1639642830000|2021-12-16 08:20:30|262|261.9|262.1|261.9|262.1|261.9|262|261.9|0
1639642840000|2021-12-16 08:20:40|262||262||262||262||0
1639642850000|2021-12-16 08:20:50|262.1||262.1||262.1||262.1||2500
1639642870000|2021-12-16 08:21:10||262||262||262||261.9|0
1639642880000|2021-12-16 08:21:20|262.2||262.1||262.2||262.1||0
1639642930000|2021-12-16 08:22:10|262.2||262.1||262.2||262.1||2530
1639642940000|2021-12-16 08:22:20|262.2||262.2||262.2||262.2||0
1639642950000|2021-12-16 08:22:30|262.1|262.1|262.1|262|262.2|262.1|262.1|262|3657
1639642980000|2021-12-16 08:23:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|0
1639643000000|2021-12-16 08:23:20|262.1|262|262.2|262|262.2|262|262.1|262|533
1639643010000|2021-12-16 08:23:30|262.1||262.1||262.2||262.1||0
1639643030000|2021-12-16 08:23:50||261.9||262||262||261.9|15264
1639643100000|2021-12-16 08:25:00|262|261.9|262|261.9|262|261.9|262|261.9|687
1639643130000|2021-12-16 08:25:30|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|2707
1639643140000|2021-12-16 08:25:40||261.8||261.8||261.8||261.7|0
1639643180000|2021-12-16 08:26:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|6719
1639643200000|2021-12-16 08:26:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|281
1639643220000|2021-12-16 08:27:00|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|3010
1639643230000|2021-12-16 08:27:10|||||||||1
1639643250000|2021-12-16 08:27:30||261.7||261.8||261.8||261.7|545
1639643320000|2021-12-16 08:28:40|262|261.9|262|261.9|262|261.9|262|261.9|663
1639643360000|2021-12-16 08:29:20|262.1|262|262.1|262|262.1|262|262.1|262|1971
1639643380000|2021-12-16 08:29:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|0
1639643390000|2021-12-16 08:29:50|262.3||262.2||262.3||262.2||0
1639643400000|2021-12-16 08:30:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|0
1639643410000|2021-12-16 08:30:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|13366
1639643450000|2021-12-16 08:30:50|262.1|262|262.1|262|262.1|262|262.1|262|6721
1639643460000|2021-12-16 08:31:00|262.2||262.2||262.2||262.2||0
1639643490000|2021-12-16 08:31:30|262.1||262.1||262.1||262.1||0
1639643510000|2021-12-16 08:31:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1145
1639643520000|2021-12-16 08:32:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2500
1639643560000|2021-12-16 08:32:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|0
1639643570000|2021-12-16 08:32:50|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|1683
1639643600000|2021-12-16 08:33:20|262.4||262.4||262.4||262.4||0
1639643610000|2021-12-16 08:33:30|||||||||317
1639643650000|2021-12-16 08:34:10||262.3||262.3||262.3||262.3|0
1639643660000|2021-12-16 08:34:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3473
1639643670000|2021-12-16 08:34:30|262.6|262.5|262.5|262.3|262.7|262.6|262.4|262.3|64810
1639643680000|2021-12-16 08:34:40||262.4||262.3||262.4||262.3|0
1639643700000|2021-12-16 08:35:00||262.4||262.4||262.4||262.4|0
1639643750000|2021-12-16 08:35:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|12166
1639643760000|2021-12-16 08:36:00|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|6087
1639643780000|2021-12-16 08:36:20|262.5||262.5||262.5||262.5||0
1639643830000|2021-12-16 08:37:10|||||||||54
1639643850000|2021-12-16 08:37:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8426
1639643880000|2021-12-16 08:38:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5748
1639643890000|2021-12-16 08:38:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1144
1639643900000|2021-12-16 08:38:20|||||||||1599
1639643930000|2021-12-16 08:38:50|||||||||20
1639643950000|2021-12-16 08:39:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|1144
1639643960000|2021-12-16 08:39:20|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.3|14078
1639643970000|2021-12-16 08:39:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|0
1639643980000|2021-12-16 08:39:40|262.5||262.5||262.5||262.5||0
1639644060000|2021-12-16 08:41:00|262.4||262.5||262.5||262.4||0
1639644080000|2021-12-16 08:41:20|262.4||262.4||262.4||262.4||0
1639644100000|2021-12-16 08:41:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|1144
1639644140000|2021-12-16 08:42:20|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|5213
1639644160000|2021-12-16 08:42:40|||||||||1601
1639644220000|2021-12-16 08:43:40||262.5||262.5||262.5||262.5|1000
1639644230000|2021-12-16 08:43:50|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|3953
1639644260000|2021-12-16 08:44:20||262.5||262.5||262.5||262.5|0
1639644310000|2021-12-16 08:45:10|262.7||262.7||262.7||262.6||0
1639644320000|2021-12-16 08:45:20||262.6||262.6||262.6||262.6|0
1639644340000|2021-12-16 08:45:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4473
1639644370000|2021-12-16 08:46:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4478
1639644380000|2021-12-16 08:46:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|0
1639644390000|2021-12-16 08:46:30|262.7||262.7||262.7||262.7||0
1639644420000|2021-12-16 08:47:00|262.6||262.6||262.6||262.6||0
1639644460000|2021-12-16 08:47:40|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|5720
1639644480000|2021-12-16 08:48:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|7143
1639644500000|2021-12-16 08:48:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|5531
1639644510000|2021-12-16 08:48:30|262.5||262.4||262.5||262.4||0
1639644530000|2021-12-16 08:48:50|262.5|262.4|262.5|262.3|262.5|262.4|262.4|262.3|7503
1639644540000|2021-12-16 08:49:00|262.6|262.4|262.5|262.4|262.6|262.4|262.5|262.4|13249
1639644580000|2021-12-16 08:49:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1144
1639644630000|2021-12-16 08:50:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|15267
1639644680000|2021-12-16 08:51:20|262.2|262.1|262.2|262|262.2|262.1|262.2|262|9290
1639644690000|2021-12-16 08:51:30||262.1||262.1||262.1||262.1|0
1639644730000|2021-12-16 08:52:10|262.1|262|262.1|262|262.1|262|262.1|262|7026
1639644850000|2021-12-16 08:54:10|||||||||200
1639644920000|2021-12-16 08:55:20|262|261.9|262|261.9|262|261.9|262|261.9|6184
1639644950000|2021-12-16 08:55:50|262.1|262|262.1|262|262.1|262|262.1|262|3815
1639645020000|2021-12-16 08:57:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|8045
1639645070000|2021-12-16 08:57:50|262.1|262|262.1|262|262.1|262|262.1|262|5738
1639645080000|2021-12-16 08:58:00|262|261.9|262|261.9|262.1|262|262|261.9|17116
1639645100000|2021-12-16 08:58:20|262.1|262|262.1|261.9|262.1|262|262.1|261.9|2310
1639645120000|2021-12-16 08:58:40||262||262||262||262|0
1639645200000|2021-12-16 09:00:00|262.2||262.1||262.2||262.1||1584
1639645210000|2021-12-16 09:00:10|262.2||262.2||262.2||262.2||4291
1639645220000|2021-12-16 09:00:20|262.1||262.1||262.1||262.1||0
1639645250000|2021-12-16 09:00:50|262|261.9|262|261.9|262|261.9|262|261.9|424
1639645270000|2021-12-16 09:01:10|262.1||262.1||262.1||262.1||0
1639645290000|2021-12-16 09:01:30|262||262||262||262||0
1639645320000|2021-12-16 09:02:00|262.1|262|262.2|262.1|262.2|262.1|262.1|262|5081
1639645330000|2021-12-16 09:02:10|262.3||262.3||262.3||262.3||0
1639645370000|2021-12-16 09:02:50|262.2|262.2|262.2|262.1|262.2|262.2|262.2|262.1|5858
1639645420000|2021-12-16 09:03:40|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|2319
1639645430000|2021-12-16 09:03:50|262.2||262.3||262.3||262.2||0
1639645440000|2021-12-16 09:04:00|262.2||262.2||262.2||262.2||0
1639645460000|2021-12-16 09:04:20|262.1|262|262.1|262|262.1|262|262.1|262|642
1639645470000|2021-12-16 09:04:30|262.2||262.2||262.2||262.2||0
1639645490000|2021-12-16 09:04:50|262.1||262.1||262.1||262.1||0
1639645500000|2021-12-16 09:05:00|262|261.9|262.1|261.9|262.1|261.9|262|261.9|9153
1639645520000|2021-12-16 09:05:20|262||262||262||262||0
1639645530000|2021-12-16 09:05:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|5740
1639645550000|2021-12-16 09:05:50||261.7||261.7||261.7||261.7|0
1639645560000|2021-12-16 09:06:00||261.8||261.8||261.8||261.8|0
1639645610000|2021-12-16 09:06:50|262||261.9||262||261.9||6796
1639645740000|2021-12-16 09:09:00|262|261.9|262|261.8|262|261.9|261.9|261.8|14756
1639645790000|2021-12-16 09:09:50|261.9||261.9||261.9||261.9||13661
1639645830000|2021-12-16 09:10:30|262|261.9|262|261.9|262|261.9|262|261.9|1155
1639645870000|2021-12-16 09:11:10|262.1|262|262|261.9|262.1|262|262|261.9|8433
1639645940000|2021-12-16 09:12:20|262.1|262|262.1|261.9|262.1|262|262.1|261.9|8947
1639645950000|2021-12-16 09:12:30|262||262||262||262||0
1639646000000|2021-12-16 09:13:20|261.9|261.8|262|261.8|262|261.8|261.9|261.8|4830
1639646010000|2021-12-16 09:13:30||261.9||261.9||261.9||261.9|0
1639646030000|2021-12-16 09:13:50||261.8||261.8||261.8||261.8|0
1639646040000|2021-12-16 09:14:00|||||||||2500
1639646090000|2021-12-16 09:14:50||261.9||261.8||261.9||261.8|0
1639646110000|2021-12-16 09:15:10||261.9||261.9||261.9||261.9|0
1639646120000|2021-12-16 09:15:20|262.1|262|262|261.9|262.1|262|262|261.9|7746
1639646140000|2021-12-16 09:15:40|||||||||2000
1639646150000|2021-12-16 09:15:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|13153
1639646160000|2021-12-16 09:16:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|10597
1639646170000|2021-12-16 09:16:10|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|2939
1639646180000|2021-12-16 09:16:20|261.8||261.8||261.8||261.8||0
1639646250000|2021-12-16 09:17:30|||||||||1000
1639646290000|2021-12-16 09:18:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|16818
1639646300000|2021-12-16 09:18:20|||||||||2299
1639646350000|2021-12-16 09:19:10|262|261.9|261.9|261.7|262|261.9|261.9|261.7|13704
1639646360000|2021-12-16 09:19:20||261.8||261.8||261.8||261.8|0
1639646420000|2021-12-16 09:20:20|262|261.9|261.9|261.8|262|261.9|261.9|261.8|4124
1639646460000|2021-12-16 09:21:00|||||||||970
1639646470000|2021-12-16 09:21:10|262|261.9|262.1|262|262.1|262|262|261.9|5357
1639646480000|2021-12-16 09:21:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3128
1639646520000|2021-12-16 09:22:00|262.1|262|262.1|262|262.1|262|262.1|262|9463
1639646540000|2021-12-16 09:22:20|262|261.9|262|261.9|262|261.9|262|261.9|3295
1639646600000|2021-12-16 09:23:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|8418
1639646620000|2021-12-16 09:23:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1787
1639646650000|2021-12-16 09:24:10|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|8940
1639646690000|2021-12-16 09:24:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|5849
1639646720000|2021-12-16 09:25:20|262|261.9|261.9|261.8|262|261.9|261.9|261.8|607
1639646780000|2021-12-16 09:26:20|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|2300
1639646810000|2021-12-16 09:26:50||261.8||261.8||261.8||261.7|0
1639646830000|2021-12-16 09:27:10|262||261.9||262||261.9||0
1639647000000|2021-12-16 09:30:00||261.7||261.7||261.7||261.7|7857
1639647020000|2021-12-16 09:30:20|261.8||261.8||261.8||261.8||0
1639647030000|2021-12-16 09:30:30|261.9||261.9||261.9||261.9||0
1639647050000|2021-12-16 09:30:50|261.8||261.8||261.8||261.8||0
1639647070000|2021-12-16 09:31:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1167
1639647080000|2021-12-16 09:31:20|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|11736
1639647090000|2021-12-16 09:31:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|0
1639647330000|2021-12-16 09:35:30|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|22267
1639647350000|2021-12-16 09:35:50|261.7||261.7||261.7||261.7||1155
1639647360000|2021-12-16 09:36:00|261.8|261.6|261.8|261.7|261.8|261.7|261.8|261.6|11366
1639647370000|2021-12-16 09:36:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|0
1639647400000|2021-12-16 09:36:40||261.5||261.5||261.5||261.5|0
1639647410000|2021-12-16 09:36:50|||||||||550
1639647420000|2021-12-16 09:37:00|261.6|261.4|261.5|261.4|261.6|261.5|261.5|261.4|8759
1639647450000|2021-12-16 09:37:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|5149
1639647460000|2021-12-16 09:37:40|||||||||3000
1639647480000|2021-12-16 09:38:00|||||||||7002
1639647540000|2021-12-16 09:39:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|0
1639647550000|2021-12-16 09:39:10|261.6||261.6||261.6||261.6||0
1639647580000|2021-12-16 09:39:40|261.5||261.5||261.5||261.5||0
1639647600000|2021-12-16 09:40:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6505
1639647610000|2021-12-16 09:40:10|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|2436
1639647680000|2021-12-16 09:41:20||261.4||261.4||261.4||261.4|0
1639647760000|2021-12-16 09:42:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|11982
1639647770000|2021-12-16 09:42:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|14380
1639647850000|2021-12-16 09:44:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|8511
1639647870000|2021-12-16 09:44:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2982
1639647900000|2021-12-16 09:45:00|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|4729
1639647940000|2021-12-16 09:45:40||261.4||261.3||261.4||261.3|0
1639647960000|2021-12-16 09:46:00||261.4||261.4||261.4||261.4|0
1639648010000|2021-12-16 09:46:50|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|1022
1639648020000|2021-12-16 09:47:00|261.7||261.6||261.7||261.6||0
1639648110000|2021-12-16 09:48:30|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|3210
1639648160000|2021-12-16 09:49:20|261.5||261.5||261.5||261.5||0
1639648170000|2021-12-16 09:49:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1723
1639648200000|2021-12-16 09:50:00|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|1958
1639648500000|2021-12-16 09:55:00|261.5||261.5||261.5||261.5||0
1639648530000|2021-12-16 09:55:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7857
1639648560000|2021-12-16 09:56:00|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|4606
1639648580000|2021-12-16 09:56:20|261.5||261.6||261.6||261.5||35
1639648650000|2021-12-16 09:57:30|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|0
1639648660000|2021-12-16 09:57:40|261.6||261.6||261.6||261.6||0
1639648670000|2021-12-16 09:57:50|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|4459
1639648680000|2021-12-16 09:58:00|261.5||261.5||261.5||261.5||0
1639648690000|2021-12-16 09:58:10|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|6368
1639648750000|2021-12-16 09:59:10|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|10934
1639648780000|2021-12-16 09:59:40||261.4||261.4||261.4||261.4|0
1639648810000|2021-12-16 10:00:10|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|24473
1639648840000|2021-12-16 10:00:40|261.4||261.4||261.4||261.4||0
1639648900000|2021-12-16 10:01:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3374
1639648930000|2021-12-16 10:02:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2290
1639648970000|2021-12-16 10:02:50|||||||||5
1639648990000|2021-12-16 10:03:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|13382
1639649040000|2021-12-16 10:04:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|7004
1639649240000|2021-12-16 10:07:20|||||||||7000
1639649330000|2021-12-16 10:08:50|261.1|261|261.2|261.1|261.2|261.1|261.1|261|4703
1639649340000|2021-12-16 10:09:00|261.1|261|261.1|261|261.1|261|261.1|261|180
1639649440000|2021-12-16 10:10:40|||||||||3570
1639649500000|2021-12-16 10:11:40||260.9||260.9||261||260.9|24184
1639649520000|2021-12-16 10:12:00||261||261||261||261|0
1639649730000|2021-12-16 10:15:30|261.2|261.1|261.4|261.3|261.4|261.3|261.2|261.1|33937
1639649740000|2021-12-16 10:15:40|261.5||261.5||261.5||261.5||0
1639649750000|2021-12-16 10:15:50||261.4||261.4||261.4||261.3|0
1639649790000|2021-12-16 10:16:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3273
1639649910000|2021-12-16 10:18:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|12358
1639649930000|2021-12-16 10:18:50|||||||||1000
1639649950000|2021-12-16 10:19:10|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|1155
1639650100000|2021-12-16 10:21:40|261.5|261.3|261.6|261.5|261.6|261.5|261.5|261.3|8263
1639650220000|2021-12-16 10:23:40|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|28480
1639650230000|2021-12-16 10:23:50||261.5||261.5||261.5||261.5|0
1639650320000|2021-12-16 10:25:20|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|9141
1639650370000|2021-12-16 10:26:10|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|3184
1639650380000|2021-12-16 10:26:20|261.6|261.6|261.6|261.5|261.7|261.6|261.6|261.5|6838
1639650410000|2021-12-16 10:26:50|||||||||5182
1639650440000|2021-12-16 10:27:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|13416
1639650580000|2021-12-16 10:29:40|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|4907
1639650680000|2021-12-16 10:31:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1558
1639650690000|2021-12-16 10:31:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4974
1639650740000|2021-12-16 10:32:20|||||||||200
1639650750000|2021-12-16 10:32:30|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|7778
1639650870000|2021-12-16 10:34:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|12010
1639650890000|2021-12-16 10:34:50|||||||||154
1639650930000|2021-12-16 10:35:30|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|5186
1639650980000|2021-12-16 10:36:20|261.9||261.9||261.9||261.9||0
1639650990000|2021-12-16 10:36:30|261.8||261.8||261.8||261.8||0
1639651050000|2021-12-16 10:37:30|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|1986
1639651110000|2021-12-16 10:38:30||261.7||261.7||261.7||261.7|0
1639651170000|2021-12-16 10:39:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6711
1639651190000|2021-12-16 10:39:50||261.7||261.8||261.8||261.7|8631
1639651200000|2021-12-16 10:40:00|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|0
1639651230000|2021-12-16 10:40:30|261.8||261.8||261.8||261.8||0
1639651240000|2021-12-16 10:40:40|261.9||261.9||261.9||261.9||0
1639651250000|2021-12-16 10:40:50|261.8||261.8||261.8||261.8||0
1639651300000|2021-12-16 10:41:40||261.6||261.6||261.7||261.6|5041
1639651370000|2021-12-16 10:42:50||261.7||261.7||261.7||261.7|15831
1639651390000|2021-12-16 10:43:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2139
1639651410000|2021-12-16 10:43:30|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|8666
1639651430000|2021-12-16 10:43:50||261.7||261.7||261.7||261.7|0
1639651440000|2021-12-16 10:44:00||261.6||261.6||261.6||261.6|0
1639651470000|2021-12-16 10:44:30|261.9|261.7|261.9|261.7|261.9|261.8|261.8|261.7|13940
1639651480000|2021-12-16 10:44:40|261.8||261.8||261.8||261.8||0
1639651490000|2021-12-16 10:44:50|261.9||261.9||261.9||261.9||0
1639651500000|2021-12-16 10:45:00|261.8||261.8||261.8||261.8||0
1639651580000|2021-12-16 10:46:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|6237
1639651790000|2021-12-16 10:49:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4515
1639651800000|2021-12-16 10:50:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3968
1639651830000|2021-12-16 10:50:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6845
1639651840000|2021-12-16 10:50:40|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|8081
1639651850000|2021-12-16 10:50:50|261.7||261.7||261.7||261.6||920
1639651860000|2021-12-16 10:51:00|261.6||261.6||261.6||261.6||0
1639651900000|2021-12-16 10:51:40|261.7||261.7||261.7||261.7||0
1639651910000|2021-12-16 10:51:50||261.6||261.6||261.6||261.6|0
1639651920000|2021-12-16 10:52:00||261.5||261.5||261.5||261.5|1147
1639651960000|2021-12-16 10:52:40|261.6||261.6||261.6||261.6||0
1639652070000|2021-12-16 10:54:30|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|15433
1639652100000|2021-12-16 10:55:00|261.8|261.6|261.9|261.8|261.9|261.8|261.8|261.6|57866
1639652110000|2021-12-16 10:55:10|262.1|261.9|261.9|261.7|262.1|261.9|261.8|261.7|68967
1639652120000|2021-12-16 10:55:20||261.8||261.8||261.8||261.8|0
1639652130000|2021-12-16 10:55:30|262||262||262||262||0
1639652160000|2021-12-16 10:56:00|261.9|261.9|261.9|261.8|261.9|261.9|261.9|261.8|2500
1639652290000|2021-12-16 10:58:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9238
1639652310000|2021-12-16 10:58:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|4346
1639652350000|2021-12-16 10:59:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|6987
1639652510000|2021-12-16 11:01:50|||||||||400
1639652550000|2021-12-16 11:02:30|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|21771
1639652640000|2021-12-16 11:04:00|262|261.9|262|261.9|262|261.9|262|261.9|9911
1639652680000|2021-12-16 11:04:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6578
1639652690000|2021-12-16 11:04:50|262||261.9||262||261.9||13084
1639652840000|2021-12-16 11:07:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|18497
1639652920000|2021-12-16 11:08:40|||||||||11086
1639653050000|2021-12-16 11:10:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|13326
1639653060000|2021-12-16 11:11:00|262|261.9|262|261.9|262|261.9|262|261.9|9837
1639653210000|2021-12-16 11:13:30|||||||||58
1639653240000|2021-12-16 11:14:00|262.1|262|262.1|262|262.1|262|262|262|41761
1639653260000|2021-12-16 11:14:20|262|261.9|262|261.9|262|261.9|262|261.9|10055
1639653280000|2021-12-16 11:14:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|5874
1639653520000|2021-12-16 11:18:40|262|261.9|261.9|261.8|262|261.9|261.9|261.8|26223
1639653530000|2021-12-16 11:18:50|262|261.9|261.9|261.8|262|261.9|261.9|261.8|569
1639653600000|2021-12-16 11:20:00|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|33667
1639653770000|2021-12-16 11:22:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|7953
1639653850000|2021-12-16 11:24:10|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|20322
1639653990000|2021-12-16 11:26:30|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|9443
1639654010000|2021-12-16 11:26:50|||||||||26
1639654020000|2021-12-16 11:27:00|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|19217
1639654040000|2021-12-16 11:27:20|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|3546
1639654050000|2021-12-16 11:27:30||261.6||261.6||261.6||261.6|0
1639654080000|2021-12-16 11:28:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4783
1639654110000|2021-12-16 11:28:30|||||||||800
1639654170000|2021-12-16 11:29:30|||||||||1426
1639654300000|2021-12-16 11:31:40|||||||||400
1639654320000|2021-12-16 11:32:00|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.8|4857
1639654480000|2021-12-16 11:34:40|262|261.9|262|261.9|262|261.9|262|261.9|1148
1639654530000|2021-12-16 11:35:30|262.1||262||262.1||262||12799
1639654580000|2021-12-16 11:36:20|262.1|262|262.1|262|262.1|262|262.1|262|43
1639654600000|2021-12-16 11:36:40|262.2||262.2||262.2||262.2||0
1639654610000|2021-12-16 11:36:50|262.1||262.1||262.1||262.1||0
1639654700000|2021-12-16 11:38:20|262.2|262.1|262.1|262|262.2|262.1|262.1|262|1693
1639654780000|2021-12-16 11:39:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1920
1639654800000|2021-12-16 11:40:00|262.1|262|262.1|262|262.2|262.1|262.1|262|10732
1639654810000|2021-12-16 11:40:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|1693
1639654820000|2021-12-16 11:40:20|262.3||262.2||262.3||262.2||0
1639654850000|2021-12-16 11:40:50|262.3||262.3||262.3||262.3||101
1639654870000|2021-12-16 11:41:10|262.2||262.2||262.2||262.2||0
1639654920000|2021-12-16 11:42:00|262.3||262.2||262.3||262.2||0
1639654950000|2021-12-16 11:42:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|0
1639654960000|2021-12-16 11:42:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|26555
1639654980000|2021-12-16 11:43:00||262.2||262.2||262.2||262.2|6235
1639655030000|2021-12-16 11:43:50||262.3||262.3||262.3||262.3|0
1639655050000|2021-12-16 11:44:10|262.5||262.4||262.5||262.4||0
1639655070000|2021-12-16 11:44:30|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|1222
1639655160000|2021-12-16 11:46:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|12037
1639655260000|2021-12-16 11:47:40|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|7693
1639655270000|2021-12-16 11:47:50|262.2||262.2||262.2||262.2||0
1639655300000|2021-12-16 11:48:20|262.1|262|262.1|262|262.1|262|262.1|262|8168
1639655330000|2021-12-16 11:48:50|262|261.9|262.1|261.9|262.1|261.9|262|261.9|1138
1639655340000|2021-12-16 11:49:00|262||262||262||262||0
1639655350000|2021-12-16 11:49:10|262.1|262|262.1|262|262.1|262|262.1|262|2500
1639655400000|2021-12-16 11:50:00|262|261.9|262|261.9|262.1|261.9|262|261.9|1717
1639655550000|2021-12-16 11:52:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|16474
1639655560000|2021-12-16 11:52:40|262|261.9|262|261.8|262|261.9|262|261.8|9170
1639655590000|2021-12-16 11:53:10||261.9||261.9||261.9||261.9|0
1639655620000|2021-12-16 11:53:40|||||||||1000
1639655770000|2021-12-16 11:56:10|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|20804
1639655890000|2021-12-16 11:58:10|||||||||19898
1639655910000|2021-12-16 11:58:30|||||||||882
1639655970000|2021-12-16 11:59:30|||||||||1000
1639655990000|2021-12-16 11:59:50|261.9|261.8|261.7|261.6|261.9|261.8|261.7|261.6|28983
1639656000000|2021-12-16 12:00:00|261.6|261.5|261.7|261.5|261.7|261.6|261.6|261.5|14390
1639656060000|2021-12-16 12:01:00|261.6|261.4|261.5|261.4|261.6|261.4|261.5|261.4|4932
1639656110000|2021-12-16 12:01:50|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|13104
1639656130000|2021-12-16 12:02:10|261.4||261.4||261.4||261.4||0
1639656140000|2021-12-16 12:02:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|27231
1639656160000|2021-12-16 12:02:40|261.6||261.5||261.6||261.5||6129
1639656170000|2021-12-16 12:02:50|||||||||4
1639656180000|2021-12-16 12:03:00|261.6||261.5||261.6||261.5||3440
1639656190000|2021-12-16 12:03:10|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|12224
1639656200000|2021-12-16 12:03:20|261.5||261.5||261.5||261.5||0
1639656280000|2021-12-16 12:04:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1148
1639656360000|2021-12-16 12:06:00|261.7||261.6||261.7||261.6||11518
1639656370000|2021-12-16 12:06:10|261.7||261.6||261.7||261.6||3602
1639656390000|2021-12-16 12:06:30|261.7||261.6||261.7||261.6||396
1639656440000|2021-12-16 12:07:20|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|34851
1639656460000|2021-12-16 12:07:40||261.4||261.4||261.4||261.4|0
1639656500000|2021-12-16 12:08:20||261.3||261.3||261.4||261.3|7283
1639656510000|2021-12-16 12:08:30||261.4||261.4||261.4||261.4|0
1639656520000|2021-12-16 12:08:40|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|22196
1639656550000|2021-12-16 12:09:10|||||||||216
1639656580000|2021-12-16 12:09:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|5253
1639656710000|2021-12-16 12:11:50|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|17122
1639656820000|2021-12-16 12:13:40|||||||||1635
1639656830000|2021-12-16 12:13:50|||||||||8559
1639656840000|2021-12-16 12:14:00||261.4||261.5||261.5||261.4|544
1639656900000|2021-12-16 12:15:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1033
1639656960000|2021-12-16 12:16:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1716
1639656990000|2021-12-16 12:16:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|7335
1639657060000|2021-12-16 12:17:40|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|6958
1639657080000|2021-12-16 12:18:00|||||||||1147
1639657100000|2021-12-16 12:18:20|261.8||261.7||261.8||261.7||0
1639657160000|2021-12-16 12:19:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.6|3414
1639657200000|2021-12-16 12:20:00|261.9||261.9||261.9||261.9||0
1639657240000|2021-12-16 12:20:40|261.8||261.8||261.8||261.8||0
1639657310000|2021-12-16 12:21:50|||||||||9909
1639657320000|2021-12-16 12:22:00|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|15424
1639657360000|2021-12-16 12:22:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7027
1639657520000|2021-12-16 12:25:20|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|6275
1639657530000|2021-12-16 12:25:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|18819
1639657620000|2021-12-16 12:27:00|||||||||3201
1639657630000|2021-12-16 12:27:10|261.6||261.5||261.6||261.5||0
1639657700000|2021-12-16 12:28:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|10656
1639657730000|2021-12-16 12:28:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1148
1639657840000|2021-12-16 12:30:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6388
1639657860000|2021-12-16 12:31:00|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|6651
1639658030000|2021-12-16 12:33:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|12763
1639658060000|2021-12-16 12:34:20|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|8026
1639658070000|2021-12-16 12:34:30|261.5||261.5||261.5||261.5||0
1639658140000|2021-12-16 12:35:40|261.6||261.6||261.6||261.6||0
1639658160000|2021-12-16 12:36:00|261.5||261.5||261.5||261.5||0
1639658190000|2021-12-16 12:36:30|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|2489
1639658210000|2021-12-16 12:36:50|261.5||261.5||261.5||261.5||0
1639658310000|2021-12-16 12:38:30|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|41433
1639658400000|2021-12-16 12:40:00|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|15662
1639658410000|2021-12-16 12:40:10|261.4|261.2|261.4|261.2|261.5|261.2|261.4|261.2|15299
1639658430000|2021-12-16 12:40:30|261.3|261.3|261.4|261.2|261.4|261.3|261.3|261.2|3111
1639658490000|2021-12-16 12:41:30||261.3||261.3||261.3||261.3|0
1639658520000|2021-12-16 12:42:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1149
1639658550000|2021-12-16 12:42:30|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|4183
1639658580000|2021-12-16 12:43:00|||||||||873
1639658620000|2021-12-16 12:43:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9887
1639658630000|2021-12-16 12:43:50||261||261.1||261.1||261|0
1639658640000|2021-12-16 12:44:00|261.1|261|261.1|261|261.1|261|261.1|261|3504
1639658670000|2021-12-16 12:44:30||260.9||260.9||260.9||260.9|18838
1639658690000|2021-12-16 12:44:50|261|261|261.1|261|261.1|261|261|261|1779
1639658700000|2021-12-16 12:45:00|261.2|261.1|261.2|261|261.2|261.1|261.1|261|27231
1639658720000|2021-12-16 12:45:20||261.1||261.1||261.1||261.1|0
1639658730000|2021-12-16 12:45:30|261.3||261.2||261.3||261.2||6038
1639658740000|2021-12-16 12:45:40||261||261||261||261|4200
1639658760000|2021-12-16 12:46:00|261.1||261.1||261.1||261.1||0
1639658770000|2021-12-16 12:46:10|261|260.9|261|260.9|261|261|261|260.9|6093
1639658780000|2021-12-16 12:46:20|261.1|261|261.1|261|261.1|261|261.1|261|2847
1639658810000|2021-12-16 12:46:50|261|260.9|261|260.9|261|260.9|261|260.9|1767
1639658820000|2021-12-16 12:47:00|||||||||1000
1639658850000|2021-12-16 12:47:30|261.1||261||261.1||261||0
1639658860000|2021-12-16 12:47:40|261.1||261.1||261.1||261.1||0
1639658870000|2021-12-16 12:47:50||261||260.9||261||260.9|0
1639658920000|2021-12-16 12:48:40||261||261||261||261|0
1639658930000|2021-12-16 12:48:50|261|260.9|261|260.9|261|260.9|261|260.9|1908
1639659070000|2021-12-16 12:51:10|260.9|260.8|261|260.8|261|260.8|260.9|260.7|32982
1639659090000|2021-12-16 12:51:30|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.7|14358
1639659100000|2021-12-16 12:51:40||260.8||260.8||260.8||260.8|0
1639659110000|2021-12-16 12:51:50|261|260.9|261|260.9|261|260.9|261|260.9|4049
1639659120000|2021-12-16 12:52:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4683
1639659140000|2021-12-16 12:52:20|||||||||500
1639659260000|2021-12-16 12:54:20|261|260.9|261|260.9|261|260.9|260.9|260.8|16614
1639659270000|2021-12-16 12:54:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2976
1639659280000|2021-12-16 12:54:40|261||261||261||261||8300
1639659300000|2021-12-16 12:55:00|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.7|2504
1639659310000|2021-12-16 12:55:10|260.8||260.8||260.9||260.8||17396
1639659340000|2021-12-16 12:55:40|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|11040
1639659360000|2021-12-16 12:56:00||260.8||260.7||260.8||260.7|0
1639659410000|2021-12-16 12:56:50||260.8||260.8||260.8||260.8|0
1639659430000|2021-12-16 12:57:10|||||||||343
1639659480000|2021-12-16 12:58:00|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|3549
1639659500000|2021-12-16 12:58:20||260.8||260.7||260.8||260.7|0
1639659510000|2021-12-16 12:58:30||260.8||260.8||260.8||260.8|0
1639659520000|2021-12-16 12:58:40|261||260.9||261||260.9||0
1639659630000|2021-12-16 13:00:30|261|260.9|261|260.9|261|260.9|261|260.9|748
1639660030000|2021-12-16 13:07:10|261.1|261|261|260.9|261.1|261|261|260.9|17027
1639660040000|2021-12-16 13:07:20|||||||||2507
1639660200000|2021-12-16 13:10:00|261.1||261.1||261.1||261.1||0
1639660210000|2021-12-16 13:10:10|261||261||261||261||0
1639660240000|2021-12-16 13:10:40|260.9|260.8|261|260.8|261|260.8|260.9|260.8|23153
1639660270000|2021-12-16 13:11:10|260.9|260.9|261|260.8|261|260.9|260.9|260.8|8297
1639660290000|2021-12-16 13:11:30||260.9||260.9||260.9||260.9|0
1639660410000|2021-12-16 13:13:30|261.1|261|261|260.9|261.1|261|261|260.8|61146
1639660430000|2021-12-16 13:13:50|261.1||261.1||261.1||261.1||1971
1639660440000|2021-12-16 13:14:00|261|261|261.1|261|261.1|261|261|261|2601
1639660490000|2021-12-16 13:14:50|||||||||1000
1639660530000|2021-12-16 13:15:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|5088
1639660600000|2021-12-16 13:16:40|261|260.9|261|260.9|261|260.9|261|260.9|3500
1639660740000|2021-12-16 13:19:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|8407
1639660790000|2021-12-16 13:19:50|261|260.9|261|260.9|261|260.9|261|260.9|7305
1639660820000|2021-12-16 13:20:20|261.1|261|261|260.8|261.1|261|261|260.8|6019
1639660830000|2021-12-16 13:20:30||260.9||260.8||260.9||260.8|0
1639660840000|2021-12-16 13:20:40||260.9||260.8||260.9||260.8|1150
1639660850000|2021-12-16 13:20:50||260.9||260.8||260.9||260.8|0
1639660860000|2021-12-16 13:21:00|260.9|260.7|260.8|260.7|260.9|260.8|260.8|260.7|24785
1639660910000|2021-12-16 13:21:50|||||||||20
1639661180000|2021-12-16 13:26:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|11313
1639661280000|2021-12-16 13:28:00||260.5||260.6||260.6||260.5|3798
1639661310000|2021-12-16 13:28:30|||||||||2530
1639661330000|2021-12-16 13:28:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2911
1639661390000|2021-12-16 13:29:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4730
1639661410000|2021-12-16 13:30:10||260.5||260.5||260.5||260.5|4207
1639661470000|2021-12-16 13:31:10|260.6||260.6||260.6||260.6||0
1639661530000|2021-12-16 13:32:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8979
1639661630000|2021-12-16 13:33:50|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|7931
1639661640000|2021-12-16 13:34:00||260.4||260.4||260.4||260.4|3095
1639661670000|2021-12-16 13:34:30|260.5||260.5||260.5||260.5||0
1639661680000|2021-12-16 13:34:40||260.3||260.3||260.3||260.3|2485
1639661730000|2021-12-16 13:35:30|260.4||260.4||260.4||260.4||0
1639661820000|2021-12-16 13:37:00|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|8684
1639661840000|2021-12-16 13:37:20||260.3||260.3||260.3||260.3|0
1639661850000|2021-12-16 13:37:30||260.2||260.2||260.2||260.2|0
1639661870000|2021-12-16 13:37:50|260.3|259.9|260.3|260.2|260.3|260.2|260.1|259.9|139449
1639661880000|2021-12-16 13:38:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1153
1639661920000|2021-12-16 13:38:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3116
1639661940000|2021-12-16 13:39:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3586
1639661950000|2021-12-16 13:39:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|7328
1639661970000|2021-12-16 13:39:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1700
1639662000000|2021-12-16 13:40:00|||||||||20000
1639662020000|2021-12-16 13:40:20|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|2500
1639662030000|2021-12-16 13:40:30|||||||||2853
1639662040000|2021-12-16 13:40:40|260.2||260.2||260.2||260.2||0
1639662050000|2021-12-16 13:40:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|5586
1639662060000|2021-12-16 13:41:00|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.1|1000
1639662070000|2021-12-16 13:41:10||260.1||260.1||260.1||260.1|0
1639662090000|2021-12-16 13:41:30|260.2||260.2||260.2||260.2||0
1639662100000|2021-12-16 13:41:40|260.3||260.2||260.3||260.2||3684
1639662120000|2021-12-16 13:42:00|260.3||260.2||260.3||260.2||0
1639662190000|2021-12-16 13:43:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2035
1639662240000|2021-12-16 13:44:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|5883
1639662360000|2021-12-16 13:46:00|260.1|260|260.2|260|260.2|260.1|260.1|260|23349
1639662390000|2021-12-16 13:46:30||260.1||260.1||260.1||260.1|462
1639662410000|2021-12-16 13:46:50|||||||||2568
1639662430000|2021-12-16 13:47:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|13769
1639662440000|2021-12-16 13:47:20|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|175
1639662480000|2021-12-16 13:48:00|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|12500
1639662520000|2021-12-16 13:48:40|260.3||260.2||260.3||260.2||11316
1639662540000|2021-12-16 13:49:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2101
1639662560000|2021-12-16 13:49:20||260.1||260.2||260.2||260.1|9826
1639662570000|2021-12-16 13:49:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1153
1639662660000|2021-12-16 13:51:00|||||||||196
1639662670000|2021-12-16 13:51:10|260.3||260.3||260.3||260.2||0
1639662680000|2021-12-16 13:51:20|260.2||260.3||260.3||260.2||0
1639662690000|2021-12-16 13:51:30|260.2||260.2||260.2||260.2||0
1639662800000|2021-12-16 13:53:20|||||||||600
1639662820000|2021-12-16 13:53:40|||||||||2500
1639662830000|2021-12-16 13:53:50|||||||||65
1639662850000|2021-12-16 13:54:10|||||||||1000
1639662900000|2021-12-16 13:55:00|260.1|260|260.2|260|260.2|260.1|260.1|260|19513
1639662960000|2021-12-16 13:56:00||260.1||260.1||260.1||260.1|0
1639663040000|2021-12-16 13:57:20|||||||||1610
1639663120000|2021-12-16 13:58:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|12961
1639663190000|2021-12-16 13:59:50|260.3||260.3||260.3||260.2||3662
1639663200000|2021-12-16 14:00:00|260.2|260|260|259.9|260.2|260|260|259.8|47412
1639663210000|2021-12-16 14:00:10|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|6242
1639663220000|2021-12-16 14:00:20|260|259.9|260.2|260|260.2|260.1|260|259.8|20987
1639663230000|2021-12-16 14:00:30||260.1||260.1||260.1||260.1|0
1639663270000|2021-12-16 14:01:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|8864
1639663280000|2021-12-16 14:01:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1712
1639663330000|2021-12-16 14:02:10|260.3||260.3||260.3||260.3||1419
1639663380000|2021-12-16 14:03:00|260.2||260.3||260.3||260.2||2897
1639663390000|2021-12-16 14:03:10|260.2|260.2|260.3|260.1|260.3|260.2|260.2|260.1|7516
1639663410000|2021-12-16 14:03:30|260.2||260.2||260.2||260.2||0
1639663690000|2021-12-16 14:08:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1153
1639663700000|2021-12-16 14:08:20|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|7436
1639663710000|2021-12-16 14:08:30|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|3681
1639663750000|2021-12-16 14:09:10||260.1||260.2||260.2||260.1|1665
1639663760000|2021-12-16 14:09:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1153
1639663810000|2021-12-16 14:10:10|||||||||1000
1639663840000|2021-12-16 14:10:40|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|4756
1639663860000|2021-12-16 14:11:00|260.2|260.2|260.3|260.1|260.3|260.2|260.2|260.1|2868
1639663900000|2021-12-16 14:11:40|260.2||260.3||260.3||260.2||0
1639663920000|2021-12-16 14:12:00||260.2||260.2||260.2||260.2|0
1639663940000|2021-12-16 14:12:20|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|1961
1639663950000|2021-12-16 14:12:30|260.2||260.2||260.2||260.2||0
1639664060000|2021-12-16 14:14:20|260.1|260|260.1|260|260.1|260|260.1|260|9573
1639664090000|2021-12-16 14:14:50|260.2||260.2||260.2||260.2||0
1639664100000|2021-12-16 14:15:00|260.1|259.9|260|259.8|260.1|259.9|259.9|259.8|13762
1639664110000|2021-12-16 14:15:10|259.9||259.9||260||259.9||2838
1639664120000|2021-12-16 14:15:20|260|259.9|260|259.9|260|259.9|260|259.9|1156
1639664130000|2021-12-16 14:15:30||259.8||259.8||259.8||259.8|0
1639664250000|2021-12-16 14:17:30|259.9||260||260||259.9||0
1639664280000|2021-12-16 14:18:00|259.9|259.9|260|259.8|260|259.9|259.9|259.8|3038
1639664330000|2021-12-16 14:18:50||259.9||259.9||259.9||259.9|0
1639664370000|2021-12-16 14:19:30|260.1|260|260|259.9|260.1|260|260|259.9|36866
1639664410000|2021-12-16 14:20:10|260.1|260|260|259.9|260.1|260|260|259.9|5126
1639664460000|2021-12-16 14:21:00|260.1||260.1||260.1||260.1||0
1639664530000|2021-12-16 14:22:10|260||260||260||260||0
1639664570000|2021-12-16 14:22:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|28506
1639664590000|2021-12-16 14:23:10|260|259.9|260|259.9|260|259.9|260|259.9|0
1639664610000|2021-12-16 14:23:30|260.1||260.1||260.1||260||7140
1639664630000|2021-12-16 14:23:50|260||260.1||260.1||260||0
1639664760000|2021-12-16 14:26:00|260||260||260||260||0
1639664780000|2021-12-16 14:26:20|260.1||260||260.1||260||2573
1639664790000|2021-12-16 14:26:30|260.1||260.1||260.1||260.1||8041
1639664800000|2021-12-16 14:26:40|260||260||260||260||0
1639664880000|2021-12-16 14:28:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|12308
1639664920000|2021-12-16 14:28:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|4644
1639664940000|2021-12-16 14:29:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|4365
1639664990000|2021-12-16 14:29:50|259.8||259.8||259.8||259.8||0
1639665000000|2021-12-16 14:30:00|259.7|259.7|259.8|259.7|259.9|259.8|259.7|259.7|6223
1639665010000|2021-12-16 14:30:10|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|406
1639665020000|2021-12-16 14:30:20|259.7||259.7||259.8||259.7||0
1639665040000|2021-12-16 14:30:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2189
1639665050000|2021-12-16 14:30:50|||||||||800
1639665060000|2021-12-16 14:31:00|||||||||1359
1639665090000|2021-12-16 14:31:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|583
1639665120000|2021-12-16 14:32:00|||||||||406
1639665130000|2021-12-16 14:32:10|260|259.9|260|259.9|260|259.9|260|259.9|4077
1639665140000|2021-12-16 14:32:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1155
1639665180000|2021-12-16 14:33:00|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|9260
1639665200000|2021-12-16 14:33:20|260||259.9||260||259.9||0
1639665210000|2021-12-16 14:33:30||259.7||259.8||259.8||259.7|13403
1639665220000|2021-12-16 14:33:40|||||||||2000
1639665240000|2021-12-16 14:34:00|260||260||260||260||406
1639665250000|2021-12-16 14:34:10||259.9||259.8||259.9||259.8|0
1639665290000|2021-12-16 14:34:50||259.9||259.9||259.9||259.9|0
1639665300000|2021-12-16 14:35:00|260.1|260|260.1|260|260.1|260|260.1|260|4042
1639665310000|2021-12-16 14:35:10|260.2|259.9|260|259.9|260.2|259.9|259.9|259.8|37727
1639665330000|2021-12-16 14:35:30|260.1|260|260|259.9|260.1|260|260|259.9|20856
1639665350000|2021-12-16 14:35:50|260.1|260|260.1|260|260.1|260|260.1|260|5503
1639665360000|2021-12-16 14:36:00|||||||||1
1639665370000|2021-12-16 14:36:10|260.2||260.1||260.2||260.1||0
1639665380000|2021-12-16 14:36:20|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|2181
1639665420000|2021-12-16 14:37:00|||||||||182
1639665450000|2021-12-16 14:37:30|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|12872
1639665460000|2021-12-16 14:37:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|11074
1639665470000|2021-12-16 14:37:50|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|3977
1639665480000|2021-12-16 14:38:00|260.2||260.2||260.3||260.2||406
1639665540000|2021-12-16 14:39:00|||||||||407
1639665580000|2021-12-16 14:39:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4070
1639665600000|2021-12-16 14:40:00|||||||||406
1639665620000|2021-12-16 14:40:20|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|10061
1639665660000|2021-12-16 14:41:00|||||||||407
1639665670000|2021-12-16 14:41:10|260.1|260|260.1|260|260.1|260|260.1|260|0
1639665700000|2021-12-16 14:41:40|260.2|260.1|260.1|260|260.2|260.1|260.1|260|2637
1639665720000|2021-12-16 14:42:00|||||||||12121
1639665740000|2021-12-16 14:42:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3154
1639665780000|2021-12-16 14:43:00|||||||||406
1639665790000|2021-12-16 14:43:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|3937
1639665800000|2021-12-16 14:43:20|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|6273
1639665820000|2021-12-16 14:43:40||260.3||260.3||260.3||260.3|0
1639665840000|2021-12-16 14:44:00|||||||||407
1639665870000|2021-12-16 14:44:30|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|8321
1639665880000|2021-12-16 14:44:40||260.3||260.2||260.3||260.2|0
1639665890000|2021-12-16 14:44:50|260.3|260.3|260.3|260.2|260.3|260.3|260.3|260.2|0
1639665900000|2021-12-16 14:45:00|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|1559
1639665910000|2021-12-16 14:45:10|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|13740
1639665920000|2021-12-16 14:45:20|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|2513
1639665930000|2021-12-16 14:45:30|260.4|260.2|260.4|260.3|260.4|260.3|260.4|260.2|832
1639665960000|2021-12-16 14:46:00|||||||||407
1639665970000|2021-12-16 14:46:10|260.5||260.4||260.5||260.4||0
1639665980000|2021-12-16 14:46:20|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|1616
1639666020000|2021-12-16 14:47:00|||||||||1194
1639666070000|2021-12-16 14:47:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|11953
1639666080000|2021-12-16 14:48:00||260.2||260.3||260.3||260.2|2394
1639666120000|2021-12-16 14:48:40|260.5||260.4||260.5||260.4||583
1639666130000|2021-12-16 14:48:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|2018
1639666140000|2021-12-16 14:49:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|406
1639666150000|2021-12-16 14:49:10||260.3||260.4||260.4||260.3|0
1639666170000|2021-12-16 14:49:30|260.6||260.6||260.6||260.6||5011
1639666200000|2021-12-16 14:50:00||260.5||260.5||260.5||260.5|406
1639666220000|2021-12-16 14:50:20||260.4||260.4||260.4||260.4|0
1639666230000|2021-12-16 14:50:30|260.5||260.5||260.5||260.5||0
1639666250000|2021-12-16 14:50:50|260.6||260.6||260.6||260.5||0
1639666260000|2021-12-16 14:51:00|260.5||260.6||260.6||260.5||407
1639666270000|2021-12-16 14:51:10||260.5||260.5||260.5||260.5|0
1639666280000|2021-12-16 14:51:20|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|4231
1639666290000|2021-12-16 14:51:30|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|22791
1639666300000|2021-12-16 14:51:40|||||||||400
1639666320000|2021-12-16 14:52:00|||||||||406
1639666380000|2021-12-16 14:53:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3933
1639666390000|2021-12-16 14:53:10|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|2717
1639666400000|2021-12-16 14:53:20|260.4||260.4||260.4||260.4||0
1639666410000|2021-12-16 14:53:30|260.5||260.4||260.5||260.4||0
1639666440000|2021-12-16 14:54:00|||||||||407
1639666500000|2021-12-16 14:55:00|||||||||406
1639666520000|2021-12-16 14:55:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3614
1639666540000|2021-12-16 14:55:40||260.3||260.4||260.4||260.3|669
1639666560000|2021-12-16 14:56:00|||||||||407
1639666600000|2021-12-16 14:56:40|||||||||90
1639666610000|2021-12-16 14:56:50|||||||||500
1639666620000|2021-12-16 14:57:00||260.3||260.3||260.3||260.3|6458
1639666650000|2021-12-16 14:57:30|260.4||260.4||260.4||260.4||6853
1639666680000|2021-12-16 14:58:00|||||||||406
1639666740000|2021-12-16 14:59:00|||||||||407
1639666790000|2021-12-16 14:59:50|||||||||3494
1639666800000|2021-12-16 15:00:00|260.3|260.2|260.4|260.3|260.4|260.3|260.2|260.1|21037
1639666810000|2021-12-16 15:00:10|||||||||1570
1639666820000|2021-12-16 15:00:20|260.5||260.4||260.5||260.4||0
1639666830000|2021-12-16 15:00:30|260.5||260.4||260.5||260.4||0
1639666890000|2021-12-16 15:01:30|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|12737
1639666900000|2021-12-16 15:01:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3878
1639666920000|2021-12-16 15:02:00|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|5767
1639666950000|2021-12-16 15:02:30||260.5||260.6||260.6||260.5|5964
1639666960000|2021-12-16 15:02:40||260.5||260.6||260.6||260.5|0
1639666990000|2021-12-16 15:03:10||260.5||260.6||260.6||260.5|8988
1639667040000|2021-12-16 15:04:00|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|17710
1639667050000|2021-12-16 15:04:10||260.5||260.5||260.5||260.5|0
1639667070000|2021-12-16 15:04:30|260.6||260.6||260.6||260.6||0
1639667100000|2021-12-16 15:05:00|260.7|260.6|260.7|260.5|260.8|260.7|260.7|260.5|18955
1639667120000|2021-12-16 15:05:20||260.6||260.6||260.6||260.5|0
1639667140000|2021-12-16 15:05:40||260.5||260.6||260.6||260.5|4785
1639667150000|2021-12-16 15:05:50||260.5||260.5||260.5||260.5|0
1639667160000|2021-12-16 15:06:00||260.6||260.6||260.6||260.6|0
1639667170000|2021-12-16 15:06:10||260.5||260.5||260.5||260.5|0
1639667180000|2021-12-16 15:06:20||260.6||260.6||260.6||260.6|0
1639667200000|2021-12-16 15:06:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|11410
1639667220000|2021-12-16 15:07:00|||||||||1151
1639667240000|2021-12-16 15:07:20|260.9||260.8||260.9||260.8||0
1639667250000|2021-12-16 15:07:30|260.9|260.8|260.9|260.8|261|260.8|260.9|260.7|2695
1639667270000|2021-12-16 15:07:50|261||260.9||261||260.9||0
1639667330000|2021-12-16 15:08:50|261|260.9|261|260.8|261|260.9|261|260.8|188
1639667340000|2021-12-16 15:09:00|260.9|260.9|260.9|260.8|260.9|260.9|260.9|260.8|1189
1639667370000|2021-12-16 15:09:30|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|250
1639667410000|2021-12-16 15:10:10||260.8||260.7||260.8||260.7|0
1639667420000|2021-12-16 15:10:20||260.8||260.8||260.8||260.8|0
1639667430000|2021-12-16 15:10:30||260.7||260.7||260.8||260.7|0
1639667440000|2021-12-16 15:10:40||260.8||260.8||260.8||260.8|0
1639667460000|2021-12-16 15:11:00|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|8830
1639667470000|2021-12-16 15:11:10||260.8||260.8||260.8||260.8|0
1639667490000|2021-12-16 15:11:30|||||||||1000
1639667500000|2021-12-16 15:11:40|261|260.7|261.1|260.9|261.1|261|261|260.7|20072
1639667510000|2021-12-16 15:11:50|261|260.8|261|260.8|261|260.9|261|260.8|14872
1639667530000|2021-12-16 15:12:10|261.1|260.9|261.1|260.9|261.1|261|261|260.9|14826
1639667540000|2021-12-16 15:12:20||261||261||261||260.9|0
1639667550000|2021-12-16 15:12:30||260.9||260.9||261||260.9|9
1639667580000|2021-12-16 15:13:00|261.2|261|261.2|261|261.2|261.1|261.1|261|15168
1639667590000|2021-12-16 15:13:10|261.1||261.1||261.1||261.1||0
1639667600000|2021-12-16 15:13:20|261.2||261.2||261.2||261.2||0
1639667640000|2021-12-16 15:14:00|261.3|261.1|261.3|261.1|261.3|261.2|261.3|261.1|2481
1639667650000|2021-12-16 15:14:10||261.2||261.1||261.2||261.1|0
1639667670000|2021-12-16 15:14:30|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.1|2500
1639667690000|2021-12-16 15:14:50|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|4271
1639667700000|2021-12-16 15:15:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3649
1639667720000|2021-12-16 15:15:20|||||||||1
1639667740000|2021-12-16 15:15:40|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|17916
1639667750000|2021-12-16 15:15:50|261.2||261.2||261.3||261.2||2500
1639667760000|2021-12-16 15:16:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|3620
1639667770000|2021-12-16 15:16:10|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|16894
1639667780000|2021-12-16 15:16:20|261.3|261.3|261.3|261.1|261.3|261.3|261.2|261.1|19033
1639667790000|2021-12-16 15:16:30|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|3648
1639667800000|2021-12-16 15:16:40||261.1||261.1||261.1||261.1|0
1639667810000|2021-12-16 15:16:50||261.2||261.2||261.2||261.2|0
1639667860000|2021-12-16 15:17:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5335
1639667890000|2021-12-16 15:18:10|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|15837
1639667970000|2021-12-16 15:19:30|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|7924
1639667980000|2021-12-16 15:19:40|261.4||261.4||261.4||261.4||0
1639667990000|2021-12-16 15:19:50|261.3||261.3||261.3||261.3||0
1639668000000|2021-12-16 15:20:00|261.4|261.1|261.4|261.2|261.4|261.3|261.4|261.1|6561
1639668020000|2021-12-16 15:20:20||261.3||261.3||261.3||261.3|0
1639668040000|2021-12-16 15:20:40|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|11040
1639668050000|2021-12-16 15:20:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3
1639668080000|2021-12-16 15:21:20|261.7||261.7||261.7||261.7||0
1639668120000|2021-12-16 15:22:00||261.6||261.6||261.6||261.6|0
1639668140000|2021-12-16 15:22:20|261.8||261.7||261.8||261.7||0
1639668170000|2021-12-16 15:22:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.6|185
1639668220000|2021-12-16 15:23:40|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|6128
1639668250000|2021-12-16 15:24:10|||||||||2300
1639668280000|2021-12-16 15:24:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|26236
1639668290000|2021-12-16 15:24:50|261.8|261.7|261.9|261.7|261.9|261.7|261.7|261.6|45508
1639668300000|2021-12-16 15:25:00||261.8||261.8||261.8||261.7|0
1639668320000|2021-12-16 15:25:20|262|261.9|262|261.8|262.2|262.1|262|261.8|32037
1639668330000|2021-12-16 15:25:30|261.9||261.9||261.9||261.9||0
1639668350000|2021-12-16 15:25:50|262|261.9|262|261.9|262|261.9|262|261.9|9694
1639668370000|2021-12-16 15:26:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3646
1639668390000|2021-12-16 15:26:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|13200
1639668430000|2021-12-16 15:27:10||261.6||261.7||261.7||261.6|3928
1639668440000|2021-12-16 15:27:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|5203
1639668450000|2021-12-16 15:27:30|||||||||401
1639668470000|2021-12-16 15:27:50||261.7||261.7||261.7||261.7|4061
1639668480000|2021-12-16 15:28:00||261.8||261.8||261.8||261.8|0
1639668490000|2021-12-16 15:28:10|262|261.9|262|261.9|262|261.9|262|261.9|5190
1639668520000|2021-12-16 15:28:40|261.9|261.8|262|261.8|262|261.8|261.9|261.8|14352
1639668600000|2021-12-16 15:30:00|261.9||261.9||261.9||261.9||0
1639668620000|2021-12-16 15:30:20|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|9399
1639668630000|2021-12-16 15:30:30||261.8||261.7||261.8||261.7|1146
1639668660000|2021-12-16 15:31:00||261.8||261.8||261.8||261.8|0
1639668670000|2021-12-16 15:31:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|0
1639668740000|2021-12-16 15:32:20|||||||||6190
1639668800000|2021-12-16 15:33:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1401
1639668820000|2021-12-16 15:33:40|||||||||499
1639668860000|2021-12-16 15:34:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3647
1639668900000|2021-12-16 15:35:00|||||||||80
1639668920000|2021-12-16 15:35:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|12416
1639668940000|2021-12-16 15:35:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|16420
1639668980000|2021-12-16 15:36:20|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|11440
1639669000000|2021-12-16 15:36:40|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|2859
1639669030000|2021-12-16 15:37:10||261.6||261.6||261.6||261.6|2620
1639669050000|2021-12-16 15:37:30|261.8||261.7||261.8||261.7||5521
1639669140000|2021-12-16 15:39:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|8038
1639669200000|2021-12-16 15:40:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|14390
1639669210000|2021-12-16 15:40:10|||||||||3901
1639669240000|2021-12-16 15:40:40|||||||||260
1639669330000|2021-12-16 15:42:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|447
1639669340000|2021-12-16 15:42:20|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|2000
1639669360000|2021-12-16 15:42:40||261.7||261.7||261.7||261.7|200
1639669440000|2021-12-16 15:44:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4304
1639669580000|2021-12-16 15:46:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9443
1639669610000|2021-12-16 15:46:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1147
1639669620000|2021-12-16 15:47:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|9208
1639669700000|2021-12-16 15:48:20|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|20782
1639669710000|2021-12-16 15:48:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7828
1639669740000|2021-12-16 15:49:00|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|11969
1639669750000|2021-12-16 15:49:10|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|2000
1639669760000|2021-12-16 15:49:20||261.7||261.7||261.7||261.7|0
1639669770000|2021-12-16 15:49:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|13476
1639669820000|2021-12-16 15:50:20|262|261.9|261.9|261.8|262|261.9|261.9|261.8|17560
1639669860000|2021-12-16 15:51:00|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|20285
1639669870000|2021-12-16 15:51:10|261.8|261.8|261.8|261.7|261.8|261.8|261.8|261.7|0
1639669880000|2021-12-16 15:51:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|3340
1639670130000|2021-12-16 15:55:30|262|261.9|262|261.9|262|261.9|262|261.9|7038
1639670210000|2021-12-16 15:56:50|||||||||1500
1639670380000|2021-12-16 15:59:40|262.1|262|262.1|262|262.1|262|262.1|262|8894
1639670390000|2021-12-16 15:59:50|262|261.9|261.9|261.7|262|261.9|261.8|261.7|42896
1639670420000|2021-12-16 16:00:20|262|261.8|262|261.8|262|261.9|261.9|261.8|27007
1639670460000|2021-12-16 16:01:00|261.9||261.9||261.9||261.9||0
1639670510000|2021-12-16 16:01:50||261.7||261.7||261.8||261.7|17980
1639670530000|2021-12-16 16:02:10|261.8||261.8||261.8||261.8||0
1639670540000|2021-12-16 16:02:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2967
1639670550000|2021-12-16 16:02:30||261.7||261.7||261.7||261.7|1146
1639670560000|2021-12-16 16:02:40|261.8||261.8||261.8||261.8||0
1639670600000|2021-12-16 16:03:20|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|7263
1639670610000|2021-12-16 16:03:30|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|0
1639670660000|2021-12-16 16:04:20|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|4816
1639670690000|2021-12-16 16:04:50||261.8||261.8||261.8||261.7|2500
1639670700000|2021-12-16 16:05:00||261.7||261.7||261.7||261.7|2924
1639670720000|2021-12-16 16:05:20|261.8||261.8||261.8||261.8||0
1639670740000|2021-12-16 16:05:40|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|11457
1639670770000|2021-12-16 16:06:10||261.8||261.7||261.8||261.7|3942
1639670830000|2021-12-16 16:07:10||261.8||261.7||261.8||261.7|1035
1639670850000|2021-12-16 16:07:30|||||||||37
1639670890000|2021-12-16 16:08:10||261.8||261.7||261.8||261.7|93
1639670930000|2021-12-16 16:08:50|261.8|261.8|261.9|261.8|261.9|261.8|261.8|261.8|16984
1639670950000|2021-12-16 16:09:10|262|261.9|262.1|262|262.1|262|262|261.9|13497
1639670960000|2021-12-16 16:09:20|262.2|262.1|262.1|262|262.2|262.1|262.1|262|18598
1639670990000|2021-12-16 16:09:50|262|261.9|262|261.9|262|261.9|262|261.9|1145
1639671140000|2021-12-16 16:12:20|261.9|261.8|262|261.9|262|261.9|261.9|261.8|16317
1639671230000|2021-12-16 16:13:50||261.8||261.9||261.9||261.8|2092
1639671310000|2021-12-16 16:15:10|262.1|262|262.2|262.1|262.2|262.1|262.1|262|74778
1639671330000|2021-12-16 16:15:30|262.1|262|262.1|262|262.1|262|262.1|262|7811
1639671340000|2021-12-16 16:15:40|262|261.9|262|261.9|262|261.9|262|261.9|10777
1639671480000|2021-12-16 16:18:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2630
1639671490000|2021-12-16 16:18:10|262|261.9|261.9|261.8|262|261.9|261.9|261.8|3107
1639671530000|2021-12-16 16:18:50|262|261.9|262|261.8|262|261.9|261.9|261.8|6545
1639671580000|2021-12-16 16:19:40|261.9||261.9||261.9||261.9||0
1639671590000|2021-12-16 16:19:50|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|12376
1639671600000|2021-12-16 16:20:00|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|3647
1639671640000|2021-12-16 16:20:40||261.8||261.8||261.8||261.8|0
1639671670000|2021-12-16 16:21:10|262|261.9|261.9|261.8|262|261.9|261.9|261.8|12195
1639671680000|2021-12-16 16:21:20|262|261.9|262|261.8|262|261.9|262|261.8|3221
1639671690000|2021-12-16 16:21:30|261.9|261.7|261.9|261.8|261.9|261.8|261.8|261.7|7813
1639671720000|2021-12-16 16:22:00|262|261.9|262|261.8|262|261.9|262|261.8|1146
1639671820000|2021-12-16 16:23:40|261.9|261.7|261.9|261.7|261.9|261.7|261.8|261.7|12305
1639671830000|2021-12-16 16:23:50|261.8|261.8|261.8|261.7|261.9|261.8|261.8|261.7|15185
1639671860000|2021-12-16 16:24:20|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|703
1639671870000|2021-12-16 16:24:30|261.8|261.8|261.8|261.7|261.9|261.8|261.8|261.7|4981
1639671910000|2021-12-16 16:25:10|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|11984
1639671950000|2021-12-16 16:25:50|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|6078
1639671960000|2021-12-16 16:26:00|262|261.9|262|261.9|262|261.9|262|261.8|14691
1639671980000|2021-12-16 16:26:20||261.8||261.9||261.9||261.8|3322
1639671990000|2021-12-16 16:26:30||261.8||261.8||261.9||261.8|0
1639672000000|2021-12-16 16:26:40||261.9||261.9||261.9||261.9|0
1639672010000|2021-12-16 16:26:50||261.8||261.9||261.9||261.8|3136
1639672020000|2021-12-16 16:27:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|309
1639672030000|2021-12-16 16:27:10|262||262||262||262||2500
1639672050000|2021-12-16 16:27:30|261.9|261.9|262|261.8|262|261.9|261.9|261.8|13994
1639672060000|2021-12-16 16:27:40|262.1|261.9|262.1|261.9|262.1|262|262.1|261.9|10392
1639672070000|2021-12-16 16:27:50|262||262||262||262||0
1639672080000|2021-12-16 16:28:00|262.1||262.1||262.1||262||13456
1639672090000|2021-12-16 16:28:10||262||262||262||262|0
1639672110000|2021-12-16 16:28:30||261.9||261.9||262||261.9|3860
1639672130000|2021-12-16 16:28:50|262|262|262.1|261.9|262.1|262|262|261.9|5004
1639672160000|2021-12-16 16:29:20|262|261.8|262|261.8|262|261.9|261.9|261.8|32435
1639672190000|2021-12-16 16:29:50|262.1|261.9|262|261.9|262.1|261.9|262|261.9|4343
1639728010000|2021-12-17 08:00:10|261.3|260.8|261.3|260.9|261.3|261|260.9|260.6|404
1639728020000|2021-12-17 08:00:20||260.8||260.8||260.8||260.8|0
1639728030000|2021-12-17 08:00:30||261||261||261||261|0
1639728040000|2021-12-17 08:00:40|261.4|261.1|261.5|261.3|261.5|261.4|261.4|261.1|0
1639728050000|2021-12-17 08:00:50|261.6|261.4|261.7|261.4|261.8|261.4|261.6|261.3|0
1639728090000|2021-12-17 08:01:30|261.9|261.5|261.8|261.5|261.9|261.5|261.8|261.3|0
1639728100000|2021-12-17 08:01:40|261.9|261.6|261.9|261.6|261.9|261.6|261.9|261.6|0
1639728120000|2021-12-17 08:02:00|261.8||261.9||261.9||261.8||0
1639728140000|2021-12-17 08:02:20|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|0
1639728190000|2021-12-17 08:03:10|261.7|261.5|261.8|261.5|261.8|261.5|261.6|261.4|0
1639728200000|2021-12-17 08:03:20||261.6||261.6||261.6||261.6|0
1639728210000|2021-12-17 08:03:30|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|0
1639728220000|2021-12-17 08:03:40|262|261.8|262|261.8|262|261.8|262|261.8|733
1639728250000|2021-12-17 08:04:10|262.1|261.9|262.2|262|262.2|262|262.1|261.9|18955
1639728260000|2021-12-17 08:04:20|262.1|261.9|262.1|261.9|262.1|261.9|262|261.8|6640
1639728270000|2021-12-17 08:04:30|262.2|262|262.1|261.9|262.2|262|262.1|261.9|4054
1639728280000|2021-12-17 08:04:40|262.2|262|262.2|262|262.2|262|262.2|262|0
1639728340000|2021-12-17 08:05:40|262.3|262.1|262.4|262.2|262.5|262.2|262.3|262.1|115392
1639728350000|2021-12-17 08:05:50|262.3|262.1|262.2|262|262.4|262.2|262.1|262|20946
1639728360000|2021-12-17 08:06:00|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|0
1639728380000|2021-12-17 08:06:20|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|24960
1639728390000|2021-12-17 08:06:30|262.5|262.5|262.4|262.3|262.5|262.5|262.4|262.3|6231
1639728400000|2021-12-17 08:06:40|262.5|262.4|262.5|262.3|262.6|262.4|262.5|262.3|3100
1639728420000|2021-12-17 08:07:00|262.4|262.4|262.6|262.4|262.6|262.4|262.4|262.4|21300
1639728440000|2021-12-17 08:07:20|262.5|262.3|262.5|262.3|262.5|262.3|262.3|262.2|9959
1639728510000|2021-12-17 08:08:30|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|6117
1639728520000|2021-12-17 08:08:40||262.1||262.1||262.1||262.1|1416
1639728530000|2021-12-17 08:08:50||262||262||262||262|0
1639728540000|2021-12-17 08:09:00|262.2|261.9|262.1|261.9|262.2|261.9|262.1|261.9|1500
1639728550000|2021-12-17 08:09:10|262.2||262.2||262.2||262.1||3836
1639728560000|2021-12-17 08:09:20|262.3|262|262.2|262|262.3|262.1|262.2|262|2500
1639728570000|2021-12-17 08:09:30|262.1||262.2||262.2||262.1||0
1639728590000|2021-12-17 08:09:50|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262|3769
1639728600000|2021-12-17 08:10:00|262.2|262|262.3|262.1|262.3|262.1|262.2|262|6444
1639728610000|2021-12-17 08:10:10|262.2|262|262.2|262|262.3|262.1|262.2|262|3263
1639728620000|2021-12-17 08:10:20|262.1||262.2||262.2||262.1||0
1639728660000|2021-12-17 08:11:00|262.3|262.1|262.3|262.1|262.3|262.2|262.3|262|2238
1639728680000|2021-12-17 08:11:20|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|8701
1639728690000|2021-12-17 08:11:30|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|11870
1639728710000|2021-12-17 08:11:50|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|400
1639728730000|2021-12-17 08:12:10|262.7|262.7|262.6|262.4|262.8|262.7|262.5|262.4|59903
1639728740000|2021-12-17 08:12:20|262.5|262.3|262.6|262.4|262.6|262.4|262.4|262.3|5801
1639728760000|2021-12-17 08:12:40|262.5|262.3|262.5|262.3|262.5|262.4|262.4|262.3|2500
1639728770000|2021-12-17 08:12:50|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|11682
1639728830000|2021-12-17 08:13:50|262.7|262.5|262.6|262.5|262.7|262.5|262.6|262.5|0
1639728850000|2021-12-17 08:14:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1639728890000|2021-12-17 08:14:50||262.5||262.5||262.5||262.5|4469
1639728910000|2021-12-17 08:15:10|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1639728920000|2021-12-17 08:15:20|262.7||262.7||262.7||262.7||0
1639728930000|2021-12-17 08:15:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|4895
1639728950000|2021-12-17 08:15:50||262.6||262.6||262.7||262.6|1225
1639728970000|2021-12-17 08:16:10||262.7||262.6||262.7||262.6|0
1639728990000|2021-12-17 08:16:30||262.7||262.7||262.7||262.7|0
1639729010000|2021-12-17 08:16:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1960
1639729020000|2021-12-17 08:17:00|263|262.9|263.1|262.9|263.1|263|263|262.8|14030
1639729030000|2021-12-17 08:17:10|263||263||263.1||263||0
1639729040000|2021-12-17 08:17:20|263.1|263|263|262.9|263.1|263|263|262.9|0
1639729050000|2021-12-17 08:17:30|262.9|262.8|263|262.8|263|262.8|262.9|262.8|5835
1639729070000|2021-12-17 08:17:50|262.9||263||263||262.9||0
1639729080000|2021-12-17 08:18:00||262.9||262.9||262.9||262.9|0
1639729090000|2021-12-17 08:18:10||262.8||262.8||262.8||262.8|3224
1639729110000|2021-12-17 08:18:30||262.9||262.9||262.9||262.9|0
1639729120000|2021-12-17 08:18:40|262.9|262.8|263|262.9|263|262.9|262.9|262.8|1743
1639729140000|2021-12-17 08:19:00||262.8||262.9||262.9||262.8|8218
1639729180000|2021-12-17 08:19:40|263.1|263|263.1|263|263.2|263|263.1|263|36102
1639729190000|2021-12-17 08:19:50|263|262.9|263.1|262.9|263.1|263|263|262.9|7574
1639729200000|2021-12-17 08:20:00||263||263||263||263|0
1639729220000|2021-12-17 08:20:20||262.9||262.9||262.9||262.9|2105
1639729230000|2021-12-17 08:20:30|263||263||263||263||0
1639729250000|2021-12-17 08:20:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|15210
1639729280000|2021-12-17 08:21:20|262.9|262.8|263|262.9|263|262.9|262.9|262.8|1768
1639729310000|2021-12-17 08:21:50||262.8||262.8||262.8||262.8|3224
1639729320000|2021-12-17 08:22:00|263.1|262.9|263.1|263|263.1|263|263.1|262.9|19360
1639729330000|2021-12-17 08:22:10|263|262.9|263|262.9|263.1|262.9|263|262.9|685
1639729340000|2021-12-17 08:22:20|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|7824
1639729350000|2021-12-17 08:22:30|262.8|262.6|262.8|262.6|262.9|262.6|262.7|262.6|723
1639729360000|2021-12-17 08:22:40|262.7||262.7||262.7||262.7||0
1639729380000|2021-12-17 08:23:00|262.8||262.8||262.8||262.8||0
1639729390000|2021-12-17 08:23:10|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.7|0
1639729410000|2021-12-17 08:23:30|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|1771
1639729420000|2021-12-17 08:23:40|262.8||262.7||262.8||262.7||0
1639729430000|2021-12-17 08:23:50|262.8||262.7||262.8||262.7||0
1639729440000|2021-12-17 08:24:00|262.8||262.7||262.8||262.7||0
1639729450000|2021-12-17 08:24:10|262.8||262.8||262.8||262.7||0
1639729460000|2021-12-17 08:24:20|262.7||262.7||262.7||262.7||0
1639729470000|2021-12-17 08:24:30|262.8||262.7||262.8||262.7||0
1639729480000|2021-12-17 08:24:40|262.8||262.7||262.8||262.7||0
1639729530000|2021-12-17 08:25:30|262.8||262.8||262.8||262.8||0
1639729550000|2021-12-17 08:25:50|262.7||262.7||262.8||262.7||0
1639729570000|2021-12-17 08:26:10|262.8||262.7||262.8||262.7||0
1639729610000|2021-12-17 08:26:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|4493
1639729720000|2021-12-17 08:28:40|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|561
1639729730000|2021-12-17 08:28:50|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1639729740000|2021-12-17 08:29:00|262.7|262.5|262.7|262.5|262.7|262.5|262.6|262.4|0
1639729760000|2021-12-17 08:29:20|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1639729770000|2021-12-17 08:29:30|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|0
1639729780000|2021-12-17 08:29:40|262.8|262.6|262.7|262.5|262.8|262.6|262.7|262.5|0
1639729790000|2021-12-17 08:29:50|262.8|262.6|262.7|262.5|262.8|262.6|262.7|262.5|0
1639729810000|2021-12-17 08:30:10|262.8|262.6|262.7|262.5|262.8|262.6|262.7|262.5|0
1639729820000|2021-12-17 08:30:20|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.5|0
1639729830000|2021-12-17 08:30:30|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1639729840000|2021-12-17 08:30:40||262.4||262.4||262.4||262.4|3486
1639729850000|2021-12-17 08:30:50|262.6|262.3|262.6|262.3|262.6|262.3|262.6|262.3|0
1639729860000|2021-12-17 08:31:00|262.7|262.4|262.7|262.4|262.7|262.4|262.7|262.4|0
1639729870000|2021-12-17 08:31:10|262.6|262.3|262.7|262.5|262.7|262.5|262.6|262.3|0
1639729880000|2021-12-17 08:31:20|262.6|262.4|262.7|262.4|262.7|262.5|262.6|262.4|2500
1639729890000|2021-12-17 08:31:30|262.6|262.6|262.8|262.6|262.8|262.6|262.6|262.6|0
1639729900000|2021-12-17 08:31:40|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|0
1639729920000|2021-12-17 08:32:00|262.7|262.5|262.8|262.6|262.9|262.7|262.7|262.5|1137
1639729930000|2021-12-17 08:32:10|262.9|262.7|262.7|262.5|262.9|262.7|262.7|262.5|1023
1639729950000|2021-12-17 08:32:30|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|1163
1639729960000|2021-12-17 08:32:40|262.7|262.5|262.7|262.5|262.7|262.5|262.6|262.4|0
1639729980000|2021-12-17 08:33:00|262.8|262.4|262.9|262.7|262.9|262.7|262.8|262.4|1143
1639729990000|2021-12-17 08:33:10|262.8|262.6|262.8|262.6|262.9|262.7|262.8|262.6|0
1639730000000|2021-12-17 08:33:20|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1639730010000|2021-12-17 08:33:30|263|262.8|263|262.8|263|262.8|263|262.8|1817
1639730020000|2021-12-17 08:33:40|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1639730040000|2021-12-17 08:34:00|263|262.8|263|262.8|263|262.8|263|262.8|0
1639730050000|2021-12-17 08:34:10|262.9|262.7|262.8|262.6|262.9|262.7|262.8|262.6|0
1639730060000|2021-12-17 08:34:20|262.9|262.7|262.9|262.7|262.9|262.7|262.8|262.6|0
1639730070000|2021-12-17 08:34:30|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1639730080000|2021-12-17 08:34:40|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|1855
1639730100000|2021-12-17 08:35:00|262.6|262.4|262.5|262.3|262.6|262.4|262.5|262.3|887
1639730110000|2021-12-17 08:35:10|262.6|262.4|262.5|262.3|262.7|262.5|262.5|262.3|0
1639730120000|2021-12-17 08:35:20|262.6|262.4|262.7|262.4|262.7|262.4|262.6|262.3|0
1639730130000|2021-12-17 08:35:30|262.6|262.3|262.6|262.3|262.6|262.3|262.6|262.3|0
1639730140000|2021-12-17 08:35:40|262.7|262.4|262.6|262.3|262.7|262.4|262.6|262.3|0
1639730160000|2021-12-17 08:36:00|262.7|262.4|262.4|262.1|262.7|262.4|262.4|262.1|1694
1639730170000|2021-12-17 08:36:10|262.5|262.2|262.4|262.1|262.5|262.2|262.4|262.1|0
1639730180000|2021-12-17 08:36:20|262.5|262.2|262.4|262.1|262.5|262.2|262.4|262.1|0
1639730190000|2021-12-17 08:36:30|262.5|262.2|262.4|262.1|262.5|262.2|262.4|262.1|0
1639730200000|2021-12-17 08:36:40|262.5|262.2|262.4|262.1|262.5|262.2|262.4|262.1|0
1639730210000|2021-12-17 08:36:50|262.5|262.2|262.4|262.1|262.5|262.2|262.4|262.1|0
1639730230000|2021-12-17 08:37:10|262.5|262.2|262.5|262.2|262.5|262.2|262.4|262.1|0
1639730250000|2021-12-17 08:37:30|262.4|262.1|262.5|262.2|262.5|262.2|262.4|262.1|0
1639730260000|2021-12-17 08:37:40|262.4|262.1|262.5|262.2|262.5|262.2|262.4|262.1|0
1639730270000|2021-12-17 08:37:50|262.4|262.1|262.4|262.1|262.5|262.2|262.4|262.1|0
1639730280000|2021-12-17 08:38:00|262.5|262.2|262.4|262.1|262.5|262.2|262.4|262.1|0
1639730290000|2021-12-17 08:38:10|262.5|262.2|262.5|262.2|262.5|262.2|262.5|262.2|0
1639730300000|2021-12-17 08:38:20|262.4|262.1|262.5|262.2|262.5|262.2|262.4|262.1|0
1639730310000|2021-12-17 08:38:30|262.4|262.1|262.4|262.1|262.4|262.1|262.4|262.1|0
1639730320000|2021-12-17 08:38:40|262.5|262.2|262.5|262.2|262.5|262.2|262.4|262.1|0
1639730330000|2021-12-17 08:38:50|262.4|262.1|262.4|262.1|262.4|262.1|262.4|262.1|0
1639730340000|2021-12-17 08:39:00|262.7|262.4|262.7|262.4|262.7|262.4|262.7|262.4|2079
1639730350000|2021-12-17 08:39:10|262.8|262.5|262.7|262.4|262.8|262.5|262.7|262.4|0
1639730370000|2021-12-17 08:39:30|262.8|262.5|262.9|262.7|262.9|262.7|262.7|262.4|6300
1639730380000|2021-12-17 08:39:40|262.8|262.6|262.8|262.6|262.9|262.7|262.8|262.6|0
1639730390000|2021-12-17 08:39:50|263|262.7|263|262.7|263|262.7|262.9|262.6|416
1639730400000|2021-12-17 08:40:00|262.9|262.6|262.9|262.7|263|262.8|262.9|262.6|1
1639730410000|2021-12-17 08:40:10|263|262.8|263|262.8|263|262.8|263|262.8|0
1639730420000|2021-12-17 08:40:20|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1639730430000|2021-12-17 08:40:30|263.1|262.8|263.1|262.8|263.1|262.8|263.1|262.8|0
1639730450000|2021-12-17 08:40:50|263|262.7|263|262.7|263|262.7|263|262.7|0
1639730460000|2021-12-17 08:41:00|263.1|262.8|263|262.7|263.1|262.8|263|262.7|0
1639730470000|2021-12-17 08:41:10|263.1|262.9|263|262.8|263.1|262.9|263|262.8|0
1639730480000|2021-12-17 08:41:20|263.1|262.9|263|262.8|263.1|262.9|263|262.8|0
1639730490000|2021-12-17 08:41:30|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1639730500000|2021-12-17 08:41:40|263|262.8|263|262.8|263|262.8|262.9|262.7|0
1639730510000|2021-12-17 08:41:50|262.9|262.7|262.9|262.7|263|262.8|262.9|262.7|0
1639730520000|2021-12-17 08:42:00|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1639730540000|2021-12-17 08:42:20|263|262.8|263.1|262.9|263.1|262.9|263|262.8|0
1639730560000|2021-12-17 08:42:40|263|262.8|263.1|262.9|263.1|262.9|263|262.8|0
1639730570000|2021-12-17 08:42:50|263|262.8|263|262.7|263.1|262.8|263|262.7|0
1639730580000|2021-12-17 08:43:00|263.1|262.8|263.1|262.9|263.1|262.9|263|262.7|0
1639730590000|2021-12-17 08:43:10|263|262.8|263|262.8|263.1|262.9|263|262.8|0
1639730610000|2021-12-17 08:43:30|263.1|263|263.1|262.9|263.1|263|263|262.9|79487
1639730620000|2021-12-17 08:43:40|263|263|263.1|263|263.1|263|263|263|1141
1639730630000|2021-12-17 08:43:50|263|262.9|263|262.9|263|262.9|263|262.9|0
1639730660000|2021-12-17 08:44:20|||||||||3824
1639730680000|2021-12-17 08:44:40|263.1|263|263.1|262.9|263.1|263|263.1|262.9|7306
1639730700000|2021-12-17 08:45:00||263||262.9||263||262.9|0
1639730710000|2021-12-17 08:45:10||263||263||263||263|0
1639730720000|2021-12-17 08:45:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|4136
1639730780000|2021-12-17 08:46:20|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|4275
1639730830000|2021-12-17 08:47:10||263.2||263.3||263.3||263.2|10777
1639730840000|2021-12-17 08:47:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|23
1639730880000|2021-12-17 08:48:00|||||||||1044
1639730910000|2021-12-17 08:48:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7766
1639730960000|2021-12-17 08:49:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6786
1639730980000|2021-12-17 08:49:40|263.2|263.1|263.1|262.9|263.2|263.1|263|262.9|43234
1639731000000|2021-12-17 08:50:00|||||||||5000
1639731010000|2021-12-17 08:50:10|263||263.1||263.1||263||5641
1639731020000|2021-12-17 08:50:20|263|263|263.1|262.9|263.1|263|263|262.9|34335
1639731120000|2021-12-17 08:52:00||263||262.9||263||262.9|1598
1639731150000|2021-12-17 08:52:30|263|263|263.1|262.9|263.1|263|263|262.9|8532
1639731250000|2021-12-17 08:54:10|263|262.8|263|262.9|263|262.9|262.9|262.8|9263
1639731280000|2021-12-17 08:54:40|263.1||263||263.1||263||1149
1639731290000|2021-12-17 08:54:50|263.1|263|263.1|262.9|263.1|263|263|262.9|6865
1639731390000|2021-12-17 08:56:30|263.2|263|263.3|263.2|263.3|263.2|263.2|263|13944
1639731400000|2021-12-17 08:56:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|442
1639731440000|2021-12-17 08:57:20|263.5||263.4||263.5||263.4||36561
1639731500000|2021-12-17 08:58:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|725
1639731510000|2021-12-17 08:58:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7584
1639731560000|2021-12-17 08:59:20|263.1|263|263.1|263|263.1|263|263.1|263|725
1639731570000|2021-12-17 08:59:30|263.2||263.2||263.2||263.2||4315
1639731590000|2021-12-17 08:59:50||263.1||263.1||263.1||263.1|0
1639731610000|2021-12-17 09:00:10|||||||||19
1639731630000|2021-12-17 09:00:30|263.3||263.2||263.3||263.2||1141
1639731670000|2021-12-17 09:01:10|263.1|263|263.2|263|263.2|263.1|263.1|263|9152
1639731740000|2021-12-17 09:02:20|263.3|263.1|263.3|263.2|263.3|263.2|263.3|263.1|7064
1639731780000|2021-12-17 09:03:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6877
1639731820000|2021-12-17 09:03:40|263.3||263.3||263.3||263.3||1140
1639731840000|2021-12-17 09:04:00||263.2||263.2||263.2||263.2|0
1639731900000|2021-12-17 09:05:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|725
1639731940000|2021-12-17 09:05:40|263.1|263|263.1|263|263.1|263|263|262.9|11114
1639731950000|2021-12-17 09:05:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6136
1639731970000|2021-12-17 09:06:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1656
1639731990000|2021-12-17 09:06:30|263.4||263.4||263.4||263.4||2744
1639732000000|2021-12-17 09:06:40|263.3||263.3||263.3||263.3||0
1639732020000|2021-12-17 09:07:00|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|5091
1639732040000|2021-12-17 09:07:20|263.2|263|263.1|263|263.2|263|263.1|263|725
1639732080000|2021-12-17 09:08:00|263.2||263.2||263.2||263.2||0
1639732090000|2021-12-17 09:08:10|263.1|262.9|263|262.9|263.1|262.9|263|262.9|4963
1639732110000|2021-12-17 09:08:30|262.9|262.8|263|262.9|263|262.9|262.9|262.8|12296
1639732120000|2021-12-17 09:08:40||262.8||262.9||262.9||262.8|0
1639732130000|2021-12-17 09:08:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|986
1639732180000|2021-12-17 09:09:40|263|262.9|263|262.9|263|262.9|263|262.9|1142
1639732190000|2021-12-17 09:09:50|||||||||3200
1639732250000|2021-12-17 09:10:50|262.9|262.8|262.9|262.8|262.9|262.9|262.9|262.8|3130
1639732270000|2021-12-17 09:11:10|263|262.9|263|262.9|263|262.9|263|262.9|2919
1639732300000|2021-12-17 09:11:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|724
1639732310000|2021-12-17 09:11:50|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|9019
1639732320000|2021-12-17 09:12:00||262.7||262.8||262.8||262.7|2500
1639732350000|2021-12-17 09:12:30|||||||||1750
1639732360000|2021-12-17 09:12:40|263||262.9||263||262.9||7247
1639732390000|2021-12-17 09:13:10|||||||||757
1639732400000|2021-12-17 09:13:20|263|262.9|263|262.9|263|262.9|263|262.9|3196
1639732440000|2021-12-17 09:14:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|724
1639732460000|2021-12-17 09:14:20|263||262.9||263||262.9||2192
1639732490000|2021-12-17 09:14:50|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|4764
1639732510000|2021-12-17 09:15:10|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|0
1639732520000|2021-12-17 09:15:20|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.8|9484
1639732530000|2021-12-17 09:15:30|263|262.9|263.1|262.9|263.1|263|263|262.9|8663
1639732560000|2021-12-17 09:16:00|263.2|263|263.2|263.1|263.2|263.1|263.2|263|1979
1639732570000|2021-12-17 09:16:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4641
1639732580000|2021-12-17 09:16:20|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|2744
1639732600000|2021-12-17 09:16:40|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1639732610000|2021-12-17 09:16:50|263.3||263.3||263.3||263.3||0
1639732620000|2021-12-17 09:17:00|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|11500
1639732700000|2021-12-17 09:18:20|263.3||263.3||263.3||263.3||0
1639732720000|2021-12-17 09:18:40||263.2||263.2||263.2||263.2|0
1639732760000|2021-12-17 09:19:20|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|2033
1639732780000|2021-12-17 09:19:40|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|0
1639732830000|2021-12-17 09:20:30|||||||||2000
1639732850000|2021-12-17 09:20:50|263.4||263.3||263.4||263.3||0
1639732910000|2021-12-17 09:21:50|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|5948
1639732950000|2021-12-17 09:22:30|263.3||263.2||263.3||263.2||1140
1639732960000|2021-12-17 09:22:40|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|4000
1639732970000|2021-12-17 09:22:50|263.3||263.3||263.3||263.2||0
1639732980000|2021-12-17 09:23:00||263.2||263.2||263.2||263.2|0
1639733010000|2021-12-17 09:23:30|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|2281
1639733030000|2021-12-17 09:23:50|263.4||263.4||263.4||263.4||5125
1639733040000|2021-12-17 09:24:00||263.3||263.3||263.3||263.3|0
1639733090000|2021-12-17 09:24:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3345
1639733130000|2021-12-17 09:25:30|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|12140
1639733140000|2021-12-17 09:25:40|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|0
1639733160000|2021-12-17 09:26:00|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.2|1141
1639733170000|2021-12-17 09:26:10|263.4||263.3||263.4||263.3||0
1639733210000|2021-12-17 09:26:50|||||||||6000
1639733340000|2021-12-17 09:29:00|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|7227
1639733350000|2021-12-17 09:29:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|725
1639733370000|2021-12-17 09:29:30|263.3||263.3||263.3||263.3||1140
1639733390000|2021-12-17 09:29:50|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|1153
1639733400000|2021-12-17 09:30:00|263.3||263.3||263.3||263.3||1283
1639733420000|2021-12-17 09:30:20||263.2||263.2||263.2||263.2|0
1639733510000|2021-12-17 09:31:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|893
1639733580000|2021-12-17 09:33:00|263.1|263|263.2|263.1|263.2|263.1|263.1|263|11530
1639733640000|2021-12-17 09:34:00|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|30593
1639733670000|2021-12-17 09:34:30|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|13794
1639733690000|2021-12-17 09:34:50|263.5|263.3|263.4|263.3|263.5|263.3|263.4|263.3|24639
1639733710000|2021-12-17 09:35:10|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|1865
1639733720000|2021-12-17 09:35:20||263.3||263.3||263.3||263.3|0
1639733760000|2021-12-17 09:36:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|7507
1639733910000|2021-12-17 09:38:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|721
1639734000000|2021-12-17 09:40:00|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.4|19036
1639734010000|2021-12-17 09:40:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2033
1639734060000|2021-12-17 09:41:00|263.5||263.5||263.5||263.5||0
1639734070000|2021-12-17 09:41:10|263.4||263.4||263.4||263.4||0
1639734100000|2021-12-17 09:41:40|263.5||263.5||263.5||263.5||449
1639734110000|2021-12-17 09:41:50||263.4||263.4||263.4||263.4|0
1639734180000|2021-12-17 09:43:00|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.5|28653
1639734270000|2021-12-17 09:44:30|||||||||500
1639734290000|2021-12-17 09:44:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4489
1639734310000|2021-12-17 09:45:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|3039
1639734380000|2021-12-17 09:46:20|263.9||263.9||263.9||263.9||5070
1639734390000|2021-12-17 09:46:30|||||||||2000
1639734410000|2021-12-17 09:46:50|263.8||263.8||263.8||263.8||0
1639734460000|2021-12-17 09:47:40|263.9||263.9||263.9||263.9||0
1639734480000|2021-12-17 09:48:00|263.8||263.8||263.8||263.8||0
1639734490000|2021-12-17 09:48:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|15438
1639734630000|2021-12-17 09:50:30|264|263.9|264.1|264|264.2|264|264|263.9|116810
1639734650000|2021-12-17 09:50:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|750
1639734680000|2021-12-17 09:51:20|264.1|264|264.1|264|264.1|264|264.1|264|1305
1639734690000|2021-12-17 09:51:30|264.2||264.2||264.2||264.1||503
1639734740000|2021-12-17 09:52:20||264.1||264.1||264.1||264.1|0
1639734900000|2021-12-17 09:55:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|2636
1639734910000|2021-12-17 09:55:10|264.2|264.1|264.2|264|264.2|264.1|264.1|264|11219
1639734920000|2021-12-17 09:55:20|264.1||264.2||264.2||264.1||0
1639734940000|2021-12-17 09:55:40||264.1||264.1||264.1||264.1|0
1639734960000|2021-12-17 09:56:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|0
1639734980000|2021-12-17 09:56:20||264.1||264.2||264.2||264.1|12500
1639735040000|2021-12-17 09:57:20|264.4||264.4||264.4||264.4||0
1639735080000|2021-12-17 09:58:00|264.3||264.4||264.4||264.3||0
1639735090000|2021-12-17 09:58:10|264.3||264.3||264.3||264.3||0
1639735100000|2021-12-17 09:58:20|||||||||10000
1639735170000|2021-12-17 09:59:30|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|2305
1639735190000|2021-12-17 09:59:50||264.2||264.2||264.2||264.2|0
1639735200000|2021-12-17 10:00:00|264.4||264.4||264.4||264.4||714
1639735220000|2021-12-17 10:00:20|264.5|264.3|264.5|264.4|264.5|264.4|264.5|264.3|14578
1639735230000|2021-12-17 10:00:30|264.6||264.6||264.6||264.5||25281
1639735370000|2021-12-17 10:02:50|264.5||264.6||264.6||264.5||4295
1639735430000|2021-12-17 10:03:50|264.5||264.6||264.6||264.5||0
1639735440000|2021-12-17 10:04:00|264.5||264.5||264.5||264.5||0
1639735450000|2021-12-17 10:04:10|264.6||264.6||264.6||264.6||0
1639735470000|2021-12-17 10:04:30|264.5||264.5||264.5||264.5||0
1639735480000|2021-12-17 10:04:40|264.6||264.5||264.6||264.5||0
1639735500000|2021-12-17 10:05:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|945
1639735530000|2021-12-17 10:05:30|||||||||2500
1639735540000|2021-12-17 10:05:40|||||||||3629
1639735550000|2021-12-17 10:05:50|264.7||264.7||264.7||264.7||6006
1639735570000|2021-12-17 10:06:10|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.6|19173
1639735580000|2021-12-17 10:06:20|||||||||5000
1639735590000|2021-12-17 10:06:30||264.5||264.6||264.6||264.5|9505
1639735630000|2021-12-17 10:07:10|264.6|264.5|264.6|264.5|264.7|264.6|264.6|264.5|2825
1639735710000|2021-12-17 10:08:30|||||||||17500
1639735720000|2021-12-17 10:08:40||264.4||264.5||264.5||264.4|0
1639735740000|2021-12-17 10:09:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|2000
1639735770000|2021-12-17 10:09:30|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|12893
1639735800000|2021-12-17 10:10:00|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|3543
1639735820000|2021-12-17 10:10:20|264.4||264.4||264.5||264.4||0
1639735850000|2021-12-17 10:10:50|264.3|264.2|264.3|264.2|264.4|264.2|264.3|264.2|0
1639735860000|2021-12-17 10:11:00|||||||||728
1639735870000|2021-12-17 10:11:10|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|4637
1639735880000|2021-12-17 10:11:20||264.4||264.4||264.4||264.4|0
1639735960000|2021-12-17 10:12:40|||||||||2647
1639736040000|2021-12-17 10:14:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2872
1639736160000|2021-12-17 10:16:00|||||||||500
1639736190000|2021-12-17 10:16:30|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|19869
1639736410000|2021-12-17 10:20:10|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|1261
1639736460000|2021-12-17 10:21:00|264.4||264.4||264.4||264.4||2500
1639736470000|2021-12-17 10:21:10|264.5||264.5||264.5||264.5||0
1639736480000|2021-12-17 10:21:20|264.4|264.4|264.6|264.5|264.7|264.6|264.4|264.3|34922
1639736510000|2021-12-17 10:21:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|3361
1639736520000|2021-12-17 10:22:00|264.6||264.6||264.6||264.5||7128
1639736540000|2021-12-17 10:22:20||264.5||264.5||264.5||264.5|0
1639736550000|2021-12-17 10:22:30|264.5|264.4|264.5|264.4|264.6|264.5|264.5|264.4|3066
1639736560000|2021-12-17 10:22:40|264.6|264.5|264.7|264.5|264.8|264.7|264.6|264.5|40237
1639736570000|2021-12-17 10:22:50|264.6|264.6|264.6|264.5|264.6|264.6|264.6|264.5|729
1639736580000|2021-12-17 10:23:00|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|4768
1639736630000|2021-12-17 10:23:50|264.6|264.4|264.5|264.3|264.6|264.5|264.4|264.3|15870
1639736650000|2021-12-17 10:24:10|264.4|264.4|264.4|264.3|264.4|264.4|264.4|264.3|0
1639736700000|2021-12-17 10:25:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|4363
1639736710000|2021-12-17 10:25:10|264.2|264.1|264.3|264.1|264.3|264.2|264.2|264.1|3085
1639736720000|2021-12-17 10:25:20|264.2||264.2||264.2||264.2||0
1639736740000|2021-12-17 10:25:40|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|12440
1639736750000|2021-12-17 10:25:50|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|4283
1639736760000|2021-12-17 10:26:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|0
1639736830000|2021-12-17 10:27:10|264.1|264|264.2|264|264.2|264.1|264.1|264|7593
1639736850000|2021-12-17 10:27:30|264.1||264.1||264.1||264.1||0
1639736860000|2021-12-17 10:27:40|264.2||264.2||264.2||264.2||20074
1639736870000|2021-12-17 10:27:50|264.1||264.1||264.1||264.1||0
1639736910000|2021-12-17 10:28:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|1136
1639737010000|2021-12-17 10:30:10|264.1|264|264.1|264|264.1|264|264.1|264|3977
1639737040000|2021-12-17 10:30:40|264.2|264.1|264.2|264.1|264.2|264.1|264.1|264|20303
1639737080000|2021-12-17 10:31:20|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|11575
1639737090000|2021-12-17 10:31:30|264.3||264.3||264.3||264.2||0
1639737150000|2021-12-17 10:32:30|264.2|264.2|264.3|264.1|264.3|264.2|264.2|264.1|560
1639737170000|2021-12-17 10:32:50|264.2|264.2|264.2|264.1|264.2|264.2|264.2|264.1|225
1639737200000|2021-12-17 10:33:20|264.1|264|264.2|264|264.2|264|264.1|264|6088
1639737210000|2021-12-17 10:33:30|264.1||264.1||264.1||264.1||2525
1639737230000|2021-12-17 10:33:50|||||||||100
1639737290000|2021-12-17 10:34:50|264.2|264.1|264.2|264|264.2|264.1|264.2|264|5275
1639737450000|2021-12-17 10:37:30||264.1||264.1||264.1||264.1|0
1639737460000|2021-12-17 10:37:40|264.1|264|264.1|264|264.1|264|264.1|264|4392
1639737480000|2021-12-17 10:38:00|||||||||130
1639737500000|2021-12-17 10:38:20|264|263.9|264.1|264|264.1|264|264|263.9|27618
1639737510000|2021-12-17 10:38:30|264|263.9|264.1|263.9|264.1|263.9|264|263.9|5411
1639737520000|2021-12-17 10:38:40|264||264||264||264||0
1639737590000|2021-12-17 10:39:50|264.1|264|264.1|264|264.1|264|264|264|22111
1639737600000|2021-12-17 10:40:00|264|263.9|264|263.9|264|263.9|264|263.9|10669
1639737610000|2021-12-17 10:40:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|2089
1639737780000|2021-12-17 10:43:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|859
1639737800000|2021-12-17 10:43:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|2345
1639737810000|2021-12-17 10:43:30|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|4242
1639737840000|2021-12-17 10:44:00|263.9|263.7|263.9|263.8|263.9|263.8|263.9|263.7|726
1639737860000|2021-12-17 10:44:20|264||264||264||264||1868
1639737900000|2021-12-17 10:45:00||263.9||263.9||263.9||263.9|0
1639738010000|2021-12-17 10:46:50|264.1|264|264.1|263.9|264.1|264|264|263.9|23928
1639738050000|2021-12-17 10:47:30|264||264||264||264||5000
1639738070000|2021-12-17 10:47:50|263.9|263.8|264|263.8|264|263.9|263.9|263.8|9909
1639738080000|2021-12-17 10:48:00||263.9||263.9||263.9||263.9|0
1639738090000|2021-12-17 10:48:10|264.1|264|264.1|264|264.1|264|264|263.9|57567
1639738110000|2021-12-17 10:48:30|264.2||264.2||264.2||264.2||12695
1639738140000|2021-12-17 10:49:00||264.1||264.1||264.1||264.1|0
1639738190000|2021-12-17 10:49:50|264.1|264|264.2|264.1|264.2|264.1|264.1|264|8860
1639738200000|2021-12-17 10:50:00|264.3|264|264.3|264.1|264.3|264.1|264.3|264|11895
1639738210000|2021-12-17 10:50:10|264.2|264.2|264.3|264.2|264.3|264.2|264.2|264.1|10191
1639738220000|2021-12-17 10:50:20|||||||||406
1639738230000|2021-12-17 10:50:30|||||||||4558
1639738240000|2021-12-17 10:50:40|||||||||11432
1639738250000|2021-12-17 10:50:50|||||||||674
1639738260000|2021-12-17 10:51:00|||||||||4543
1639738270000|2021-12-17 10:51:10|||||||||4878
1639738280000|2021-12-17 10:51:20|264.4||264.3||264.4||264.3||20863
1639738290000|2021-12-17 10:51:30|||||||||4323
1639738300000|2021-12-17 10:51:40|264.4|264.3|264.2|264.1|264.4|264.3|264.2|264.1|35980
1639738310000|2021-12-17 10:51:50|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|24058
1639738320000|2021-12-17 10:52:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|48772
1639738330000|2021-12-17 10:52:10|264.6|264.5|264.7|264.5|264.7|264.5|264.5|264.4|27838
1639738340000|2021-12-17 10:52:20|264.8|264.6|264.7|264.6|264.8|264.7|264.7|264.6|24768
1639738350000|2021-12-17 10:52:30||264.5||264.6||264.6||264.5|11607
1639738360000|2021-12-17 10:52:40|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|18293
1639738370000|2021-12-17 10:52:50|||||||||477
1639738380000|2021-12-17 10:53:00|264.8|264.7|264.9|264.8|264.9|264.8|264.7|264.6|43196
1639738390000|2021-12-17 10:53:10|264.8|264.7|264.8|264.7|264.9|264.8|264.8|264.7|38329
1639738400000|2021-12-17 10:53:20|264.9|264.8|264.9|264.8|265|264.9|264.9|264.8|44630
1639738410000|2021-12-17 10:53:30|265|264.9|265|264.8|265|264.9|265|264.8|8625
1639738420000|2021-12-17 10:53:40|264.9|264.9|265|264.8|265|264.9|264.9|264.8|6349
1639738430000|2021-12-17 10:53:50|264.9|264.9|265|264.9|265.1|265|264.9|264.9|114481
1639738440000|2021-12-17 10:54:00|265.1|265|265.2|265.1|265.2|265.1|265.1|265|25049
1639738450000|2021-12-17 10:54:10||265||265.1||265.1||265|14825
1639738460000|2021-12-17 10:54:20|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.1|3593
1639738470000|2021-12-17 10:54:30|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|16916
1639738480000|2021-12-17 10:54:40|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|15386
1639738490000|2021-12-17 10:54:50|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|20070
1639738500000|2021-12-17 10:55:00|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|11343
1639738510000|2021-12-17 10:55:10|265.4|265.4|265.6|265.4|265.6|265.4|265.4|265.4|21730
1639738520000|2021-12-17 10:55:20|265.5|265.3|265.3|265.2|265.6|265.3|265.3|265.2|33479
1639738530000|2021-12-17 10:55:30|265.4||265.4||265.4||265.4||13765
1639738540000|2021-12-17 10:55:40|265.3||265.3||265.4||265.3||4819
1639738550000|2021-12-17 10:55:50|265.4||265.4||265.4||265.3||5851
1639738560000|2021-12-17 10:56:00|265.5|265.3|265.4|265.3|265.5|265.3|265.4|265.3|17477
1639738570000|2021-12-17 10:56:10|265.5|265.2|265.5|265.3|265.5|265.3|265.4|265.2|15221
1639738580000|2021-12-17 10:56:20|265.4|265.4|265.4|265.3|265.4|265.4|265.4|265.3|15751
1639738590000|2021-12-17 10:56:30|||||||||196
1639738600000|2021-12-17 10:56:40|265.5|265.4|265.5|265.4|265.5|265.4|265.4|265.4|22526
1639738610000|2021-12-17 10:56:50|265.6|265.5|265.6|265.5|265.7|265.5|265.5|265.5|23907
1639738620000|2021-12-17 10:57:00|||||||||21316
1639738630000|2021-12-17 10:57:10|265.5|265.4|265.7|265.6|265.7|265.6|265.5|265.4|145322
1639738640000|2021-12-17 10:57:20||265.5||265.6||265.6||265.5|17044
1639738650000|2021-12-17 10:57:30|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|30107
1639738660000|2021-12-17 10:57:40|265.7|265.7|265.8|265.7|265.8|265.7|265.7|265.7|8646
1639738670000|2021-12-17 10:57:50|265.9|265.6|265.9|265.7|266|265.9|265.9|265.6|49083
1639738680000|2021-12-17 10:58:00|266|265.8|266.2|266|266.2|266|266|265.8|136659
1639738690000|2021-12-17 10:58:10|266.1|266.1|266.2|266.1|266.2|266.1|266.1|265.9|112647
1639738700000|2021-12-17 10:58:20|266.1|266|266.1|266|266.2|266.1|266.1|266|17989
1639738710000|2021-12-17 10:58:30|266.2|266.1|266.3|266.1|266.3|266.2|266.2|266.1|35194
1639738720000|2021-12-17 10:58:40|266.2||266.3||266.3||266.2||7599
1639738730000|2021-12-17 10:58:50|266.2||266.2||266.2||266.2||602
1639738740000|2021-12-17 10:59:00|||||||||16276
1639738750000|2021-12-17 10:59:10|||||||||4998
1639738760000|2021-12-17 10:59:20|266.1|266|266.1|266|266.1|266|266.1|266|59911
1639738770000|2021-12-17 10:59:30|266.2|266.1|266.1|266|266.2|266.1|266.1|266|23679
1639738780000|2021-12-17 10:59:40||265.9||266||266||265.9|19487
1639738790000|2021-12-17 10:59:50|266|265.9|266.1|266|266.1|266|266|265.9|5813
1639738800000|2021-12-17 11:00:00|266.2|266.1|266.1|265.9|266.2|266.1|266|265.9|10876
1639738810000|2021-12-17 11:00:10||266||266||266||266|1
1639738830000|2021-12-17 11:00:30|266.2|266.1|266.1|266|266.2|266.1|266|265.9|24924
1639738840000|2021-12-17 11:00:40|266.2|265.9|266.2|266|266.2|266|266.2|265.9|0
1639738860000|2021-12-17 11:01:00|266.1|265.9|266.1|265.9|266.1|265.9|266|265.9|6533
1639738900000|2021-12-17 11:01:40|266|265.8|265.8|265.7|266|265.8|265.7|265.5|17481
1639738910000|2021-12-17 11:01:50|265.7|265.6|265.7|265.6|265.8|265.6|265.7|265.6|0
1639738920000|2021-12-17 11:02:00|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|3200
1639738930000|2021-12-17 11:02:10||265.4||265.4||265.4||265.4|0
1639738950000|2021-12-17 11:02:30|265.5||265.5||265.5||265.5||0
1639738960000|2021-12-17 11:02:40|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|1130
1639738970000|2021-12-17 11:02:50|265.3|265.2|265.3|265.1|265.3|265.2|265.2|265|119734
1639738980000|2021-12-17 11:03:00|265.2|265.2|265.2|265|265.3|265.2|265.2|265|15838
1639738990000|2021-12-17 11:03:10|265.1|264.9|265.3|265.1|265.3|265.1|265.1|264.9|21106
1639739000000|2021-12-17 11:03:20|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|0
1639739010000|2021-12-17 11:03:30|265.2|265|265.2|265|265.2|265|265.1|265|1132
1639739020000|2021-12-17 11:03:40|265.1||265.1||265.1||265.1||0
1639739030000|2021-12-17 11:03:50|265|264.9|265|264.9|265|264.9|265|264.9|1132
1639739040000|2021-12-17 11:04:00|265.1|265|265.1|265|265.1|265|265.1|265|3100
1639739050000|2021-12-17 11:04:10||264.9||264.9||264.9||264.9|0
1639739060000|2021-12-17 11:04:20||265||265||265||265|0
1639739120000|2021-12-17 11:05:20|265.2|265.1|265.2|265|265.2|265.1|265.2|265|7380
1639739130000|2021-12-17 11:05:30|265.3|265.1|265.3|265.2|265.3|265.2|265.3|265.1|8044
1639739160000|2021-12-17 11:06:00|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|17181
1639739170000|2021-12-17 11:06:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|1132
1639739180000|2021-12-17 11:06:20|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|6350
1639739220000|2021-12-17 11:07:00|265.4|265.2|265.4|265.2|265.5|265.2|265.3|265.2|4163
1639739240000|2021-12-17 11:07:20|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|2187
1639739270000|2021-12-17 11:07:50||265.3||265.3||265.3||265.3|0
1639739280000|2021-12-17 11:08:00||265.2||265.2||265.2||265.2|1131
1639739310000|2021-12-17 11:08:30||265.3||265.3||265.3||265.2|0
1639739340000|2021-12-17 11:09:00|||||||||1249
1639739420000|2021-12-17 11:10:20|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|5767
1639739440000|2021-12-17 11:10:40|265.3|265.2|265.3|265.2|265.4|265.2|265.3|265.2|6008
1639739460000|2021-12-17 11:11:00|265.2|265.1|265.2|265|265.2|265.1|265.1|265|18484
1639739470000|2021-12-17 11:11:10|265.3|265.1|265.3|265.1|265.3|265.2|265.3|265.1|10810
1639739480000|2021-12-17 11:11:20||265.2||265.2||265.2||265.2|0
1639739530000|2021-12-17 11:12:10|265.4||265.4||265.4||265.4||9365
1639739540000|2021-12-17 11:12:20|265.5|265.3|265.5|265.3|265.5|265.4|265.4|265.3|11066
1639739550000|2021-12-17 11:12:30|265.4|265.4|265.5|265.4|265.5|265.4|265.4|265.4|3331
1639739570000|2021-12-17 11:12:50|||||||||590
1639739590000|2021-12-17 11:13:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|541
1639739630000|2021-12-17 11:13:50||265.2||265.2||265.2||265.2|1131
1639739640000|2021-12-17 11:14:00|265.3||265.3||265.3||265.3||1291
1639739650000|2021-12-17 11:14:10|265.4||265.4||265.4||265.4||53
1639739690000|2021-12-17 11:14:50|||||||||1344
1639739730000|2021-12-17 11:15:30|265.3||265.3||265.3||265.3||0
1639739820000|2021-12-17 11:17:00|265.4||265.4||265.4||265.4||4697
1639739840000|2021-12-17 11:17:20|265.3|265.3|265.4|265.3|265.4|265.3|265.3|265.3|828
1639739850000|2021-12-17 11:17:30|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|28044
1639739880000|2021-12-17 11:18:00|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|15464
1639739890000|2021-12-17 11:18:10|265.7|265.5|265.7|265.6|265.7|265.6|265.7|265.5|25795
1639739900000|2021-12-17 11:18:20|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|2668
1639739930000|2021-12-17 11:18:50|||||||||5196
1639739940000|2021-12-17 11:19:00|265.8||265.8||265.8||265.8||5382
1639739960000|2021-12-17 11:19:20|265.9|265.7|265.9|265.7|265.9|265.8|265.8|265.7|27874
1639739970000|2021-12-17 11:19:30|265.8||265.8||265.8||265.8||0
1639739980000|2021-12-17 11:19:40|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|5763
1639740030000|2021-12-17 11:20:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|9965
1639740050000|2021-12-17 11:20:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|4190
1639740110000|2021-12-17 11:21:50|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|4289
1639740120000|2021-12-17 11:22:00|265.6||265.6||265.6||265.6||0
1639740160000|2021-12-17 11:22:40|265.7|265.5|265.7|265.6|265.7|265.6|265.7|265.5|20044
1639740170000|2021-12-17 11:22:50|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|1862
1639740250000|2021-12-17 11:24:10||265.5||265.6||265.6||265.5|4411
1639740260000|2021-12-17 11:24:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.6|17761
1639740340000|2021-12-17 11:25:40|||||||||559
1639740420000|2021-12-17 11:27:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|9485
1639740540000|2021-12-17 11:29:00|266||265.9||266||265.9||32689
1639740550000|2021-12-17 11:29:10|||||||||18800
1639740610000|2021-12-17 11:30:10|266||265.9||266||265.9||10935
1639740670000|2021-12-17 11:31:10|266||265.9||266||265.9||14618
1639740710000|2021-12-17 11:31:50|266||265.9||266||265.9||12854
1639740720000|2021-12-17 11:32:00|266||265.9||266||265.9||27301
1639740730000|2021-12-17 11:32:10|266||265.9||266||265.9||334
1639740740000|2021-12-17 11:32:20|266||265.9||266||265.9||2500
1639740790000|2021-12-17 11:33:10|266|265.9|266.3|266.1|266.3|266.1|265.9|265.9|77742
1639740800000|2021-12-17 11:33:20|266.4|266.2|266.4|266.3|266.4|266.3|266.4|266.2|8628
1639740860000|2021-12-17 11:34:20|266.3|266.2|266.3|266.2|266.4|266.2|266.3|266.2|11866
1639740880000|2021-12-17 11:34:40|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|1127
1639740910000|2021-12-17 11:35:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|2627
1639740920000|2021-12-17 11:35:20|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|6249
1639740930000|2021-12-17 11:35:30|266.6||266.6||266.6||266.6||0
1639740950000|2021-12-17 11:35:50||266.5||266.5||266.5||266.5|0
1639741040000|2021-12-17 11:37:20|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|12500
1639741050000|2021-12-17 11:37:30|266.7||266.7||266.7||266.7||4360
1639741080000|2021-12-17 11:38:00|266.6||266.6||266.6||266.6||0
1639741090000|2021-12-17 11:38:10|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|4967
1639741100000|2021-12-17 11:38:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|3126
1639741150000|2021-12-17 11:39:10|266.4|266.3|266.4|266.3|266.5|266.3|266.4|266.3|14925
1639741170000|2021-12-17 11:39:30|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|4171
1639741200000|2021-12-17 11:40:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|3326
1639741250000|2021-12-17 11:40:50|266.6||266.6||266.6||266.6||2083
1639741260000|2021-12-17 11:41:00|266.5||266.5||266.5||266.5||0
1639741270000|2021-12-17 11:41:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|4641
1639741490000|2021-12-17 11:44:50|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|9263
1639741530000|2021-12-17 11:45:30|266.4|266.2|266.5|266.4|266.5|266.4|266.4|266.2|11036
1639741540000|2021-12-17 11:45:40|||||||||315
1639741690000|2021-12-17 11:48:10|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|6634
1639741750000|2021-12-17 11:49:10||266.3||266.3||266.3||266.3|11904
1639741760000|2021-12-17 11:49:20||266.4||266.4||266.4||266.4|0
1639741990000|2021-12-17 11:53:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|14873
1639742010000|2021-12-17 11:53:30|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|6544
1639742030000|2021-12-17 11:53:50|||||||||1000
1639742060000|2021-12-17 11:54:20|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|5059
1639742100000|2021-12-17 11:55:00||266.5||266.5||266.5||266.5|0
1639742110000|2021-12-17 11:55:10||266.4||266.4||266.4||266.4|1627
1639742160000|2021-12-17 11:56:00|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.3|14954
1639742170000|2021-12-17 11:56:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|870
1639742220000|2021-12-17 11:57:00|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|1226
1639742260000|2021-12-17 11:57:40|266.6|266.5|266.8|266.7|266.8|266.7|266.6|266.5|38493
1639742270000|2021-12-17 11:57:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|532
1639742300000|2021-12-17 11:58:20|266.6|266.5|266.9|266.7|267|266.9|266.6|266.5|263182
1639742310000|2021-12-17 11:58:30||266.8||266.8||266.8||266.7|0
1639742320000|2021-12-17 11:58:40|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|15542
1639742380000|2021-12-17 11:59:40|267|266.9|267|266.8|267|266.9|266.9|266.8|13421
1639742400000|2021-12-17 12:00:00|267.1|266.9|267.1|267|267.2|267.1|267.1|266.9|32875
1639742410000|2021-12-17 12:00:10|267.2|267.1|267.3|267.2|267.3|267.2|267.1|267.1|18439
1639742460000|2021-12-17 12:01:00|267.2|267.1|267.1|267|267.2|267.1|267.1|267|12396
1639742490000|2021-12-17 12:01:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|3645
1639742500000|2021-12-17 12:01:40|267.1|267|267.2|267.1|267.2|267.1|267.1|267|10032
1639742510000|2021-12-17 12:01:50|267.3|267|267.3|267.1|267.3|267.2|267.3|267|3818
1639742550000|2021-12-17 12:02:30||267.2||267.2||267.2||267.2|0
1639742610000|2021-12-17 12:03:30|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|12721
1639742620000|2021-12-17 12:03:40|267.4|267.3|267.4|267.2|267.4|267.3|267.3|267.2|5748
1639742640000|2021-12-17 12:04:00|267.3|267.1|267.2|267.1|267.3|267.1|267.2|267.1|5715
1639742650000|2021-12-17 12:04:10|267.3||267.3||267.3||267.3||0
1639742660000|2021-12-17 12:04:20|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|14141
1639742670000|2021-12-17 12:04:30||267.3||267.3||267.3||267.3|0
1639742700000|2021-12-17 12:05:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|0
1639742720000|2021-12-17 12:05:20|267.4|267.3|267.4|267.2|267.4|267.3|267.3|267.2|1485
1639742730000|2021-12-17 12:05:30||267.3||267.3||267.3||267.3|0
1639742750000|2021-12-17 12:05:50|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|1123
1639742810000|2021-12-17 12:06:50|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|17535
1639742830000|2021-12-17 12:07:10|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|12474
1639742960000|2021-12-17 12:09:20|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|6155
1639742970000|2021-12-17 12:09:30|267.2||267.3||267.3||267.2||6500
1639743010000|2021-12-17 12:10:10|267.2||267.2||267.2||267.2||0
1639743060000|2021-12-17 12:11:00|267.1|267|267.2|267.1|267.2|267.1|267.1|267|19109
1639743120000|2021-12-17 12:12:00|267.1|267|267.1|267|267.1|267|267.1|267|66
1639743190000|2021-12-17 12:13:10|267|266.9|267.1|266.9|267.1|267|267|266.9|53624
1639743210000|2021-12-17 12:13:30|267.2|267|267.2|267.1|267.2|267.1|267.2|267|8016
1639743220000|2021-12-17 12:13:40|267.1|267|267.1|267|267.1|267|267.1|266.9|3602
1639743230000|2021-12-17 12:13:50|267.2||267.2||267.2||267.1||8298
1639743240000|2021-12-17 12:14:00||267.1||267.1||267.1||267.1|0
1639743260000|2021-12-17 12:14:20|267.1|267|267.1|267|267.1|267|267.1|267|2505
1639743270000|2021-12-17 12:14:30|267|266.9|267|266.9|267.1|266.9|267|266.9|867
1639743300000|2021-12-17 12:15:00|||||||||400
1639743400000|2021-12-17 12:16:40|||||||||4959
1639743420000|2021-12-17 12:17:00|267.1|267|267.2|267|267.2|267|267|267|22578
1639743430000|2021-12-17 12:17:10|267.1|267.1|267.2|267|267.2|267.1|267.1|267|2500
1639743500000|2021-12-17 12:18:20|||||||||6000
1639743510000|2021-12-17 12:18:30|||||||||500
1639743560000|2021-12-17 12:19:20|267.3|267.1|267.3|267.2|267.3|267.2|267.3|267.1|39058
1639743570000|2021-12-17 12:19:30|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|3528
1639743580000|2021-12-17 12:19:40|||||||||47447
1639743620000|2021-12-17 12:20:20|267.5|267.4|267.6|267.4|267.6|267.4|267.5|267.4|12664
1639743630000|2021-12-17 12:20:30|267.5||267.6||267.6||267.5||1775
1639743670000|2021-12-17 12:21:10||267.5||267.5||267.5||267.5|0
1639743680000|2021-12-17 12:21:20|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|1122
1639743720000|2021-12-17 12:22:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|1473
1639743730000|2021-12-17 12:22:10|267.3|267.2|267.3|267.1|267.3|267.2|267.2|267.1|9846
1639743780000|2021-12-17 12:23:00|267.2|267|267.1|267|267.2|267|267.1|267|6496
1639743790000|2021-12-17 12:23:10|||||||||630
1639743800000|2021-12-17 12:23:20|||||||||2000
1639743810000|2021-12-17 12:23:30||266.9||267||267||266.9|3124
1639743820000|2021-12-17 12:23:40|267|266.9|267.1|267|267.1|267|267|266.9|2500
1639743880000|2021-12-17 12:24:40|267|266.9|267|266.9|267|266.9|267|266.9|1668
1639743890000|2021-12-17 12:24:50|||||||||122
1639743900000|2021-12-17 12:25:00|267.1|267|267.1|267|267.1|267|267.1|266.9|3502
1639743910000|2021-12-17 12:25:10|267|266.9|267|266.9|267|266.9|267|266.9|460
1639743960000|2021-12-17 12:26:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|4809
1639744020000|2021-12-17 12:27:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|1124
1639744030000|2021-12-17 12:27:10|||||||||2000
1639744080000|2021-12-17 12:28:00|||||||||2482
1639744130000|2021-12-17 12:28:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|2501
1639744140000|2021-12-17 12:29:00|||||||||1396
1639744180000|2021-12-17 12:29:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|809
1639744200000|2021-12-17 12:30:00|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|11270
1639744260000|2021-12-17 12:31:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|167
1639744270000|2021-12-17 12:31:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.6|6153
1639744380000|2021-12-17 12:33:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|2194
1639744420000|2021-12-17 12:33:40|||||||||8
1639744440000|2021-12-17 12:34:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|11778
1639744480000|2021-12-17 12:34:40|266.9|266.8|266.9|266.8|267|266.9|266.9|266.8|16590
1639744490000|2021-12-17 12:34:50|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|2255
1639744500000|2021-12-17 12:35:00|267||267||267||267||0
1639744510000|2021-12-17 12:35:10|266.9|266.9|266.9|266.8|267|266.9|266.9|266.8|3449
1639744520000|2021-12-17 12:35:20|267||267||267||267||0
1639744530000|2021-12-17 12:35:30||266.9||266.9||266.9||266.9|0
1639744630000|2021-12-17 12:37:10|267.1|267|267.1|267|267.1|267|267.1|267|17802
1639744640000|2021-12-17 12:37:20|267|266.9|267|266.9|267.1|266.9|267|266.9|1292
1639744650000|2021-12-17 12:37:30|267.1||267.1||267.1||267.1||2500
1639744710000|2021-12-17 12:38:30||267||267||267||267|0
1639744720000|2021-12-17 12:38:40|||||||||2
1639744780000|2021-12-17 12:39:40|267|266.9|267.1|267|267.1|267|267|266.9|9250
1639744890000|2021-12-17 12:41:30|||||||||400
1639744950000|2021-12-17 12:42:30|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|4905
1639745010000|2021-12-17 12:43:30|267|266.9|267.3|267.2|267.3|267.2|267|266.9|109928
1639745030000|2021-12-17 12:43:50|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|16811
1639745040000|2021-12-17 12:44:00|||||||||41
1639745050000|2021-12-17 12:44:10|||||||||1
1639745100000|2021-12-17 12:45:00|267.2|267.1|267.2|267|267.2|267.1|267.1|267|10034
1639745130000|2021-12-17 12:45:30|267.1||267.1||267.1||267.1||0
1639745260000|2021-12-17 12:47:40|267|266.9|267.1|267|267.1|267|267|266.9|8882
1639745310000|2021-12-17 12:48:30|267|266.9|267|266.9|267.1|266.9|267|266.8|18509
1639745340000|2021-12-17 12:49:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|1124
1639745430000|2021-12-17 12:50:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|12492
1639745480000|2021-12-17 12:51:20|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|7150
1639745530000|2021-12-17 12:52:10|266.8||266.8||266.8||266.8||0
1639745560000|2021-12-17 12:52:40|||||||||4000
1639745580000|2021-12-17 12:53:00|266.9||266.9||266.9||266.9||15
1639745600000|2021-12-17 12:53:20|267|266.8|267|266.9|267|266.9|267|266.8|9100
1639745650000|2021-12-17 12:54:10|||||||||2700
1639745670000|2021-12-17 12:54:30|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|5311
1639745680000|2021-12-17 12:54:40||266.8||266.8||266.8||266.8|0
1639745720000|2021-12-17 12:55:20|||||||||1125
1639745730000|2021-12-17 12:55:30|267||266.9||267||266.9||960
1639745760000|2021-12-17 12:56:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|1125
1639745770000|2021-12-17 12:56:10|||||||||960
1639745950000|2021-12-17 12:59:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|3766
1639745980000|2021-12-17 12:59:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|2665
1639746000000|2021-12-17 13:00:00|266.9|266.8|267|266.9|267|266.9|266.9|266.8|2001
1639746010000|2021-12-17 13:00:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|6108
1639746070000|2021-12-17 13:01:10|||||||||2316
1639746080000|2021-12-17 13:01:20|267|266.9|267|266.9|267|266.9|267|266.9|4118
1639746090000|2021-12-17 13:01:30|267.1|267|267.1|267|267.1|267|267|266.9|19356
1639746100000|2021-12-17 13:01:40|267.2||267.2||267.2||267.2||1668
1639746150000|2021-12-17 13:02:30||267.1||267.1||267.1||267.1|0
1639746220000|2021-12-17 13:03:40|267.1|267|267.1|267|267.2|267.1|267.1|267|51190
1639746230000|2021-12-17 13:03:50|267|266.9|267|266.9|267|266.9|267|266.9|2690
1639746300000|2021-12-17 13:05:00|||||||||2616
1639746340000|2021-12-17 13:05:40|267.1|267|267.1|267|267.1|267|267.1|267|1914
1639746410000|2021-12-17 13:06:50|267|266.9|267.1|267|267.1|267|267|266.9|15355
1639746470000|2021-12-17 13:07:50|267|266.9|267|266.9|267|266.9|267|266.9|8261
1639746490000|2021-12-17 13:08:10|266.9|266.8|267|266.8|267|266.9|266.9|266.8|15232
1639746500000|2021-12-17 13:08:20|266.9||266.9||266.9||266.9||0
1639746530000|2021-12-17 13:08:50|266.8|266.7|266.9|266.7|266.9|266.8|266.8|266.7|11104
1639746540000|2021-12-17 13:09:00|266.8||266.8||266.8||266.8||0
1639746560000|2021-12-17 13:09:20||266.6||266.7||266.7||266.6|9116
1639746570000|2021-12-17 13:09:30||266.6||266.7||266.7||266.6|11329
1639746600000|2021-12-17 13:10:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|1125
1639746660000|2021-12-17 13:11:00|267|266.9|266.9|266.8|267|266.9|266.9|266.8|14351
1639746690000|2021-12-17 13:11:30|||||||||10000
1639746940000|2021-12-17 13:15:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|12371
1639747110000|2021-12-17 13:18:30|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|6810
1639747140000|2021-12-17 13:19:00|266.8|266.7|266.8|266.7|266.9|266.8|266.8|266.7|13336
1639747280000|2021-12-17 13:21:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|6399
1639747310000|2021-12-17 13:21:50||266.5||266.6||266.6||266.5|6191
1639747330000|2021-12-17 13:22:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|11823
1639747380000|2021-12-17 13:23:00|266.7|266.6|266.7|266.6|266.8|266.6|266.7|266.6|6105
1639747470000|2021-12-17 13:24:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|1245
1639747510000|2021-12-17 13:25:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|2996
1639747530000|2021-12-17 13:25:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|7007
1639747540000|2021-12-17 13:25:40|266.9||266.9||266.9||266.9||0
1639747550000|2021-12-17 13:25:50||266.8||266.8||266.8||266.8|0
1639747560000|2021-12-17 13:26:00|266.8|266.7|266.9|266.7|266.9|266.7|266.8|266.7|6373
1639747580000|2021-12-17 13:26:20|266.8||266.8||266.8||266.8||0
1639747600000|2021-12-17 13:26:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|1245
1639747620000|2021-12-17 13:27:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|4773
1639747650000|2021-12-17 13:27:30|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|17015
1639747690000|2021-12-17 13:28:10|||||||||1225
1639747720000|2021-12-17 13:28:40|||||||||3000
1639747810000|2021-12-17 13:30:10|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|18398
1639747820000|2021-12-17 13:30:20|||||||||200
1639747900000|2021-12-17 13:31:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|3425
1639747950000|2021-12-17 13:32:30|||||||||10000
1639747970000|2021-12-17 13:32:50|267|266.9|267|266.9|267|266.9|267|266.9|7833
1639747990000|2021-12-17 13:33:10|267.1|267|267|266.9|267.1|267|267|266.9|15888
1639748030000|2021-12-17 13:33:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|10752
1639748050000|2021-12-17 13:34:10|267|266.9|267|266.9|267|266.9|267|266.9|1322
1639748070000|2021-12-17 13:34:30|267.1||267||267.1||267||5853
1639748090000|2021-12-17 13:34:50|267.1||267.1||267.1||267.1||400
1639748130000|2021-12-17 13:35:30||267||267||267||267|2445
1639748170000|2021-12-17 13:36:10|267|266.9|267|266.9|267|266.9|267|266.9|1292
1639748190000|2021-12-17 13:36:30|266.9|266.8|267|266.8|267|266.8|266.9|266.8|16285
1639748220000|2021-12-17 13:37:00|266.9||266.9||266.9||266.9||0
1639748240000|2021-12-17 13:37:20|266.8|266.7|266.8|266.7|266.9|266.8|266.8|266.7|2411
1639748270000|2021-12-17 13:37:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|1500
1639748290000|2021-12-17 13:38:10|267|266.9|266.8|266.7|267|266.9|266.8|266.7|11499
1639748300000|2021-12-17 13:38:20|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|0
1639748310000|2021-12-17 13:38:30|267||267||267||266.9||0
1639748330000|2021-12-17 13:38:50|266.9|266.9|266.9|266.8|266.9|266.9|266.9|266.8|0
1639748350000|2021-12-17 13:39:10|267||267||267||267||0
1639748370000|2021-12-17 13:39:30||266.9||266.9||266.9||266.9|0
1639748380000|2021-12-17 13:39:40|||||||||4000
1639748570000|2021-12-17 13:42:50|267.1|267|267.1|267|267.1|267|267.1|267|18686
1639748600000|2021-12-17 13:43:20|267.2|267.1|267.2|267.1|267.2|267.1|267.1|267|9513
1639748640000|2021-12-17 13:44:00|267.1|267|267.1|267|267.1|267|267.1|267|1124
1639748660000|2021-12-17 13:44:20|267.2||267.2||267.2||267.2||0
1639748670000|2021-12-17 13:44:30|267.1||267.2||267.2||267.1||1952
1639748700000|2021-12-17 13:45:00|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1639748760000|2021-12-17 13:46:00||267.2||267.2||267.2||267.2|0
1639748770000|2021-12-17 13:46:10|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.2|11380
1639748800000|2021-12-17 13:46:40|267.5|267.4|267.5|267.3|267.5|267.4|267.4|267.3|22137
1639748860000|2021-12-17 13:47:40||267.4||267.4||267.4||267.4|316
1639748870000|2021-12-17 13:47:50|267.6|267.5|267.6|267.4|267.6|267.5|267.6|267.4|16614
1639748880000|2021-12-17 13:48:00|267.5||267.5||267.5||267.5||0
1639748890000|2021-12-17 13:48:10|267.6||267.6||267.6||267.6||490
1639748910000|2021-12-17 13:48:30|267.5||267.6||267.6||267.5||3206
1639748930000|2021-12-17 13:48:50|267.5||267.6||267.6||267.5||1745
1639748960000|2021-12-17 13:49:20|267.5||267.5||267.5||267.5||3655
1639749000000|2021-12-17 13:50:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|11666
1639749070000|2021-12-17 13:51:10|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|33784
1639749130000|2021-12-17 13:52:10|267.3|267.2|267.3|267.2|267.3|267.2|267.2|267.2|4631
1639749200000|2021-12-17 13:53:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|6312
1639749250000|2021-12-17 13:54:10||267||267.1||267.1||267|25000
1639749290000|2021-12-17 13:54:50|||||||||3223
1639749310000|2021-12-17 13:55:10|267.1|267|267.1|267|267.2|267|267.1|267|29766
1639749320000|2021-12-17 13:55:20|||||||||1157
1639749470000|2021-12-17 13:57:50|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|5111
1639749490000|2021-12-17 13:58:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|2500
1639749570000|2021-12-17 13:59:30|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|23813
1639749590000|2021-12-17 13:59:50|267.2||267.3||267.3||267.2||2500
1639749600000|2021-12-17 14:00:00||267.2||267.2||267.2||267.2|0
1639749620000|2021-12-17 14:00:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|3606
1639749630000|2021-12-17 14:00:30|267.1|267|267.2|267.1|267.2|267.1|267.1|267|32595
1639749650000|2021-12-17 14:00:50||267||267.1||267.1||267|3798
1639749740000|2021-12-17 14:02:20|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|4923
1639749840000|2021-12-17 14:04:00|||||||||449
1639750020000|2021-12-17 14:07:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|9634
1639750040000|2021-12-17 14:07:20|267.5|267.4|267.4|267.3|267.5|267.4|267.4|267.3|18110
1639750100000|2021-12-17 14:08:20|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|7293
1639750110000|2021-12-17 14:08:30|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.2|0
1639750200000|2021-12-17 14:10:00|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|4475
1639750210000|2021-12-17 14:10:10|||||||||843
1639750220000|2021-12-17 14:10:20|267.4||267.3||267.4||267.3||1042
1639750250000|2021-12-17 14:10:50|267.2|267.1|267.2|267.1|267.3|267.2|267.2|267.1|14228
1639750260000|2021-12-17 14:11:00|||||||||1090
1639750270000|2021-12-17 14:11:10||267||267.1||267.1||267|10773
1639750290000|2021-12-17 14:11:30|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|3693
1639750450000|2021-12-17 14:14:10|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|5664
1639750460000|2021-12-17 14:14:20||267||267||267||267|3460
1639750480000|2021-12-17 14:14:40||267.1||267.1||267.1||267.1|0
1639750490000|2021-12-17 14:14:50|267.1|267|267.2|267.1|267.2|267.1|267.1|267|3494
1639750500000|2021-12-17 14:15:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|7142
1639750560000|2021-12-17 14:16:00|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|19899
1639750620000|2021-12-17 14:17:00|||||||||175
1639750650000|2021-12-17 14:17:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|9529
1639750660000|2021-12-17 14:17:40|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|4457
1639750670000|2021-12-17 14:17:50|||||||||2774
1639750730000|2021-12-17 14:18:50|267.4|267.3|267.4|267.2|267.4|267.3|267.3|267.2|7167
1639750750000|2021-12-17 14:19:10||267.3||267.3||267.3||267.3|0
1639750770000|2021-12-17 14:19:30|||||||||5000
1639750860000|2021-12-17 14:21:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|11547
1639750920000|2021-12-17 14:22:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.2|8654
1639750960000|2021-12-17 14:22:40|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|12459
1639750980000|2021-12-17 14:23:00|267.4|267.3|267.4|267.3|267.5|267.3|267.4|267.3|7845
1639750990000|2021-12-17 14:23:10|267.5||267.5||267.5||267.5||0
1639751020000|2021-12-17 14:23:40||267.4||267.4||267.4||267.4|0
1639751060000|2021-12-17 14:24:20|267.4|267.3|267.4|267.3|267.5|267.4|267.4|267.3|10237
1639751090000|2021-12-17 14:24:50|267.3|267.2|267.4|267.2|267.4|267.2|267.3|267.2|15271
1639751100000|2021-12-17 14:25:00|267.3||267.3||267.3||267.3||0
1639751130000|2021-12-17 14:25:30|267.4|267.3|267.4|267.3|267.4|267.3|267.3|267.2|16067
1639751140000|2021-12-17 14:25:40|267.3|267.2|267.4|267.3|267.4|267.3|267.3|267.2|8915
1639751250000|2021-12-17 14:27:30|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|6965
1639751320000|2021-12-17 14:28:40|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|10680
1639751380000|2021-12-17 14:29:40|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|24467
1639751390000|2021-12-17 14:29:50|267.2|267.1|267.2|267.1|267.3|267.2|267.2|267|36087
1639751400000|2021-12-17 14:30:00|267.1|267|267.2|267.1|267.2|267.1|267.1|267|6930
1639751410000|2021-12-17 14:30:10|||||||||3133
1639751420000|2021-12-17 14:30:20|267.1|267|267.1|267|267.1|267|267.1|267|1217
1639751440000|2021-12-17 14:30:40|267|266.9|267|266.9|267|266.9|267|266.9|7955
1639751450000|2021-12-17 14:30:50|266.9|266.8|267|266.8|267|266.9|266.9|266.8|34264
1639751460000|2021-12-17 14:31:00|266.9|266.9|267|266.9|267|266.9|266.9|266.9|1316
1639751480000|2021-12-17 14:31:20|266.9|266.8|267|266.8|267|266.8|266.9|266.8|6206
1639751500000|2021-12-17 14:31:40|266.9|266.7|266.8|266.7|266.9|266.7|266.8|266.7|20342
1639751510000|2021-12-17 14:31:50|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|37264
1639751530000|2021-12-17 14:32:10|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|5125
1639751570000|2021-12-17 14:32:50|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|15296
1639751580000|2021-12-17 14:33:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.7|6026
1639751590000|2021-12-17 14:33:10|267|266.9|266.9|266.8|267|266.9|266.9|266.8|10311
1639751600000|2021-12-17 14:33:20|266.8|266.7|266.9|266.7|266.9|266.8|266.8|266.7|12320
1639751610000|2021-12-17 14:33:30|267|266.8|266.9|266.8|267|266.8|266.9|266.8|34359
1639751620000|2021-12-17 14:33:40|267|266.9|267|266.9|267|266.9|267|266.9|1144
1639751630000|2021-12-17 14:33:50|||||||||9409
1639751650000|2021-12-17 14:34:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|6818
1639751670000|2021-12-17 14:34:30|267|266.9|267|266.9|267|266.9|267|266.9|9849
1639751690000|2021-12-17 14:34:50||266.8||266.9||266.9||266.8|26119
1639751700000|2021-12-17 14:35:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|3902
1639751710000|2021-12-17 14:35:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|11175
1639751720000|2021-12-17 14:35:20|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|6335
1639751730000|2021-12-17 14:35:30||266.8||266.8||266.8||266.7|0
1639751750000|2021-12-17 14:35:50|267|266.9|266.9|266.7|267|266.9|266.8|266.7|17123
1639751760000|2021-12-17 14:36:00|266.8||266.8||266.9||266.8||1662
1639751800000|2021-12-17 14:36:40|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|9478
1639751810000|2021-12-17 14:36:50|266.7|266.6|266.7|266.5|266.7|266.6|266.7|266.5|8208
1639751820000|2021-12-17 14:37:00|266.6|266.4|266.6|266.4|266.6|266.4|266.5|266.4|13622
1639751830000|2021-12-17 14:37:10||266.5||266.5||266.5||266.5|1081
1639751850000|2021-12-17 14:37:30|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|165
1639751860000|2021-12-17 14:37:40|266.6|266.5|266.5|266.3|266.6|266.5|266.4|266.2|35589
1639751870000|2021-12-17 14:37:50|266.4|266.4|266.5|266.4|266.6|266.4|266.4|266.4|7869
1639751880000|2021-12-17 14:38:00|||||||||2072
1639751910000|2021-12-17 14:38:30|||||||||666
1639751930000|2021-12-17 14:38:50|266.6||266.5||266.6||266.5||7761
1639751940000|2021-12-17 14:39:00|||||||||2176
1639751950000|2021-12-17 14:39:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|5839
1639751990000|2021-12-17 14:39:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|451
1639752000000|2021-12-17 14:40:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|23163
1639752010000|2021-12-17 14:40:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|3430
1639752020000|2021-12-17 14:40:20|||||||||1800
1639752030000|2021-12-17 14:40:30|||||||||1000
1639752040000|2021-12-17 14:40:40|266.8|266.7|266.8|266.6|266.8|266.7|266.7|266.6|13834
1639752050000|2021-12-17 14:40:50|266.7|266.5|266.6|266.5|266.7|266.5|266.6|266.5|18041
1639752060000|2021-12-17 14:41:00|||||||||24948
1639752070000|2021-12-17 14:41:10|266.5|266.4|266.5|266.4|266.6|266.5|266.4|266.3|26501
1639752090000|2021-12-17 14:41:30|266.6|266.5|266.6|266.5|266.6|266.5|266.5|266.4|2500
1639752110000|2021-12-17 14:41:50|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|1205
1639752120000|2021-12-17 14:42:00|||||||||7726
1639752170000|2021-12-17 14:42:50|266.7||266.6||266.7||266.6||451
1639752180000|2021-12-17 14:43:00|||||||||7816
1639752230000|2021-12-17 14:43:50|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|11129
1639752240000|2021-12-17 14:44:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|10730
1639752260000|2021-12-17 14:44:20|266.8||266.8||266.8||266.8||0
1639752270000|2021-12-17 14:44:30|266.7||266.7||266.7||266.7||0
1639752280000|2021-12-17 14:44:40||266.5||266.6||266.6||266.5|0
1639752290000|2021-12-17 14:44:50|||||||||7411
1639752300000|2021-12-17 14:45:00|||||||||3437
1639752310000|2021-12-17 14:45:10|266.6|266.5|266.6|266.5|266.6|266.5|266.5|266.4|18281
1639752340000|2021-12-17 14:45:40|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|8994
1639752350000|2021-12-17 14:45:50|266.7|266.6|266.7|266.6|266.8|266.6|266.7|266.6|2815
1639752360000|2021-12-17 14:46:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|14312
1639752370000|2021-12-17 14:46:10|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|20952
1639752390000|2021-12-17 14:46:30|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|19146
1639752410000|2021-12-17 14:46:50|266.6||266.5||266.6||266.5||5600
1639752420000|2021-12-17 14:47:00|266.4|266.3|266.5|266.3|266.5|266.4|266.4|266.3|19636
1639752470000|2021-12-17 14:47:50||266.4||266.3||266.4||266.3|8095
1639752480000|2021-12-17 14:48:00|266.4||266.4||266.4||266.4||7699
1639752490000|2021-12-17 14:48:10|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|23969
1639752530000|2021-12-17 14:48:50|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|15470
1639752540000|2021-12-17 14:49:00|||||||||7944
1639752580000|2021-12-17 14:49:40|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|3052
1639752590000|2021-12-17 14:49:50|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|28010
1639752600000|2021-12-17 14:50:00|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|30778
1639752610000|2021-12-17 14:50:10|266.7|266.6|266.7|266.6|266.7|266.6|266.6|266.6|756
1639752620000|2021-12-17 14:50:20||266.5||266.5||266.5||266.5|0
1639752630000|2021-12-17 14:50:30|266.6||266.7||266.7||266.6||5000
1639752650000|2021-12-17 14:50:50|266.6|266.6|266.7|266.5|266.7|266.6|266.6|266.5|8285
1639752660000|2021-12-17 14:51:00|266.6|266.6|266.7|266.5|266.7|266.6|266.6|266.5|10255
1639752710000|2021-12-17 14:51:50|266.6|266.6|266.6|266.5|266.7|266.6|266.6|266.5|21511
1639752720000|2021-12-17 14:52:00|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|13496
1639752730000|2021-12-17 14:52:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|14172
1639752770000|2021-12-17 14:52:50|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|34607
1639752780000|2021-12-17 14:53:00|266.5||266.6||266.6||266.5||5225
1639752800000|2021-12-17 14:53:20|266.5||266.5||266.5||266.5||0
1639752830000|2021-12-17 14:53:50|266.4|266.3|266.4|266.3|266.4|266.4|266.4|266.3|5778
1639752840000|2021-12-17 14:54:00|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|28768
1639752850000|2021-12-17 14:54:10|266.4||266.4||266.4||266.4||0
1639752860000|2021-12-17 14:54:20|266.3|266.2|266.3|266.2|266.3|266.3|266.3|266.2|6946
1639752890000|2021-12-17 14:54:50|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|16103
1639752900000|2021-12-17 14:55:00|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|5388
1639752930000|2021-12-17 14:55:30|||||||||9
1639752950000|2021-12-17 14:55:50|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|35537
1639752960000|2021-12-17 14:56:00|||||||||756
1639753010000|2021-12-17 14:56:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|28469
1639753020000|2021-12-17 14:57:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|4617
1639753050000|2021-12-17 14:57:30|266.2|266.1|266.2|266.1|266.3|266.1|266.2|266.1|9929
1639753070000|2021-12-17 14:57:50|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|16574
1639753080000|2021-12-17 14:58:00|266.2|266.2|266.3|266.2|266.3|266.2|266.2|266.2|3824
1639753100000|2021-12-17 14:58:20|266.2|266.1|266.1|266|266.2|266.1|266.1|266|8017
1639753130000|2021-12-17 14:58:50|266.2|266.1|266.2|266.1|266.3|266.1|266.2|266.1|34357
1639753140000|2021-12-17 14:59:00|266.1|266|266.1|266|266.1|266|266.1|266|756
1639753190000|2021-12-17 14:59:50|266.2|266.1|266.4|266.3|266.4|266.3|266.2|266.1|19073
1639753200000|2021-12-17 15:00:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|11935
1639753210000|2021-12-17 15:00:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|302
1639753270000|2021-12-17 15:01:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|10142
1639753290000|2021-12-17 15:01:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|2500
1639753300000|2021-12-17 15:01:40|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|1126
1639753380000|2021-12-17 15:03:00|266.5|266.5|266.5|266.4|266.5|266.5|266.5|266.4|4465
1639753390000|2021-12-17 15:03:10|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|12233
1639753400000|2021-12-17 15:03:20|266.6|266.4|266.6|266.5|266.6|266.5|266.6|266.4|16259
1639753420000|2021-12-17 15:03:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|11546
1639753430000|2021-12-17 15:03:50|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|9512
1639753440000|2021-12-17 15:04:00|266.7||266.8||266.8||266.7||0
1639753450000|2021-12-17 15:04:10|266.7||266.7||266.7||266.7||0
1639753460000|2021-12-17 15:04:20|266.8|266.5|266.5|266.4|266.8|266.5|266.5|266.4|14931
1639753500000|2021-12-17 15:05:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|1026
1639753510000|2021-12-17 15:05:10|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|5064
1639753540000|2021-12-17 15:05:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|0
1639753550000|2021-12-17 15:05:50|266.5|266.4|266.5|266.4|266.6|266.5|266.5|266.4|1739
1639753570000|2021-12-17 15:06:10|266.6||266.6||266.6||266.6||0
1639753580000|2021-12-17 15:06:20|266.5||266.6||266.6||266.5||0
1639753590000|2021-12-17 15:06:30|266.5||266.5||266.5||266.5||0
1639753630000|2021-12-17 15:07:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|9663
1639753650000|2021-12-17 15:07:30|266.7|266.6|266.7|266.5|266.7|266.6|266.6|266.5|21729
1639753680000|2021-12-17 15:08:00|266.6||266.7||266.7||266.6||0
1639753720000|2021-12-17 15:08:40|266.8|266.6|266.7|266.6|266.8|266.6|266.7|266.6|7607
1639753730000|2021-12-17 15:08:50|266.6|266.5|266.7|266.5|266.7|266.6|266.6|266.5|3625
1639753760000|2021-12-17 15:09:20|266.6||266.7||266.7||266.6||0
1639753850000|2021-12-17 15:10:50|266.6|266.6|266.7|266.5|266.7|266.6|266.6|266.5|2915
1639753920000|2021-12-17 15:12:00|266.6|266.6|266.7|266.6|266.7|266.6|266.6|266.6|2500
1639753930000|2021-12-17 15:12:10|266.8|266.7|266.8|266.7|266.8|266.7|266.7|266.6|17366
1639753940000|2021-12-17 15:12:20|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|12000
1639753950000|2021-12-17 15:12:30|266.7||266.8||266.8||266.7||2429
1639753980000|2021-12-17 15:13:00|266.7||266.7||266.7||266.7||807
1639753990000|2021-12-17 15:13:10|266.6|266.5|266.8|266.6|266.8|266.6|266.6|266.5|19404
1639754010000|2021-12-17 15:13:30|266.7|266.7|266.8|266.7|266.8|266.7|266.7|266.7|4887
1639754020000|2021-12-17 15:13:40||266.6||266.7||266.7||266.6|4000
1639754030000|2021-12-17 15:13:50||266.6||266.6||266.6||266.6|8396
1639754060000|2021-12-17 15:14:20|266.7|266.5|266.8|266.6|266.8|266.6|266.7|266.5|19480
1639754080000|2021-12-17 15:14:40||266.7||266.6||266.7||266.6|300
1639754100000|2021-12-17 15:15:00|266.7|266.5|266.7|266.6|266.7|266.6|266.7|266.5|0
1639754110000|2021-12-17 15:15:10||266.5||266.6||266.6||266.5|0
1639754120000|2021-12-17 15:15:20|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|6569
1639754130000|2021-12-17 15:15:30|266.7||266.8||266.8||266.7||0
1639754140000|2021-12-17 15:15:40|266.7||266.7||266.7||266.7||0
1639754150000|2021-12-17 15:15:50|||||||||1549
1639754160000|2021-12-17 15:16:00||266.5||266.6||266.6||266.5|0
1639754170000|2021-12-17 15:16:10|266.6|266.5|266.7|266.5|266.7|266.6|266.6|266.5|2500
1639754180000|2021-12-17 15:16:20||266.6||266.6||266.6||266.6|0
1639754200000|2021-12-17 15:16:40||266.5||266.5||266.5||266.5|2500
1639754230000|2021-12-17 15:17:10|266.6||266.6||266.6||266.6||876
1639754400000|2021-12-17 15:20:00|266.5|266.4|266.5|266.4|266.6|266.5|266.5|266.4|27037
1639754410000|2021-12-17 15:20:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|8881
1639754440000|2021-12-17 15:20:40||266.2||266.2||266.2||266.2|0
1639754450000|2021-12-17 15:20:50||266.3||266.3||266.3||266.3|0
1639754480000|2021-12-17 15:21:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|17412
1639754550000|2021-12-17 15:22:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|8873
1639754580000|2021-12-17 15:23:00|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|13063
1639754590000|2021-12-17 15:23:10||266.4||266.4||266.4||266.4|0
1639754630000|2021-12-17 15:23:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|5181
1639754640000|2021-12-17 15:24:00|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|1960
1639754670000|2021-12-17 15:24:30|||||||||7337
1639754720000|2021-12-17 15:25:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|10418
1639754760000|2021-12-17 15:26:00|266.2|266.1|266.1|266|266.2|266.1|266.1|266|14628
1639754770000|2021-12-17 15:26:10|266|265.9|266.1|266|266.2|266.1|266|265.9|23080
1639754780000|2021-12-17 15:26:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|7436
1639754790000|2021-12-17 15:26:30||266||266.1||266.1||266|1128
1639754800000|2021-12-17 15:26:40|266.3||266.2||266.3||266.2||0
1639754810000|2021-12-17 15:26:50||266||266.1||266.1||266|0
1639754840000|2021-12-17 15:27:20|266.1|266|266.2|266.1|266.2|266.1|266.1|266|9761
1639754940000|2021-12-17 15:29:00|266.3|266.2|266.4|266.2|266.4|266.3|266.3|266.2|20728
1639754960000|2021-12-17 15:29:20|266.3||266.3||266.3||266.3||0
1639755000000|2021-12-17 15:30:00|266.2|266.1|266.2|266|266.2|266.1|266.1|266|6880
1639755020000|2021-12-17 15:30:20|266.1||266.1||266.1||266.1||0
1639755030000|2021-12-17 15:30:30|266|265.9|266|265.9|266.1|266|266|265.9|19385
1639755060000|2021-12-17 15:31:00|266.1|266|266|265.9|266.1|266|266|265.9|10000
1639755090000|2021-12-17 15:31:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|11983
1639755120000|2021-12-17 15:32:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|1129
1639755180000|2021-12-17 15:33:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|5497
1639755190000|2021-12-17 15:33:10|266|265.9|266|265.8|266|265.9|266|265.8|4664
1639755200000|2021-12-17 15:33:20||265.9||265.9||265.9||265.9|0
1639755230000|2021-12-17 15:33:50|266.1|266|266.1|266|266.1|266|266.1|266|6121
1639755260000|2021-12-17 15:34:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|1149
1639755270000|2021-12-17 15:34:30|266.3||266.2||266.3||266.2||0
1639755290000|2021-12-17 15:34:50|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|4659
1639755300000|2021-12-17 15:35:00|||||||||140
1639755310000|2021-12-17 15:35:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|20505
1639755320000|2021-12-17 15:35:20||266.1||266.2||266.2||266.1|0
1639755330000|2021-12-17 15:35:30|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|9406
1639755340000|2021-12-17 15:35:40|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|41720
1639755350000|2021-12-17 15:35:50|266.4|266.2|266.3|266.2|266.4|266.2|266.2|266.1|2943
1639755390000|2021-12-17 15:36:30|||||||||1000
1639755400000|2021-12-17 15:36:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|5686
1639755410000|2021-12-17 15:36:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|2500
1639755420000|2021-12-17 15:37:00|266.4||266.4||266.4||266.4||6246
1639755450000|2021-12-17 15:37:30|266.3||266.3||266.3||266.3||0
1639755480000|2021-12-17 15:38:00|||||||||1876
1639755530000|2021-12-17 15:38:50|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.2|3132
1639755590000|2021-12-17 15:39:50|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.4|13789
1639755600000|2021-12-17 15:40:00|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.3|12147
1639755700000|2021-12-17 15:41:40|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.3|1126
1639755740000|2021-12-17 15:42:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|8910
1639755790000|2021-12-17 15:43:10|266.5|266.4|266.6|266.4|266.6|266.5|266.5|266.4|15455
1639755800000|2021-12-17 15:43:20||266.5||266.5||266.5||266.5|0
1639755820000|2021-12-17 15:43:40|||||||||1000
1639755940000|2021-12-17 15:45:40|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|8000
1639755970000|2021-12-17 15:46:10|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|24111
1639755980000|2021-12-17 15:46:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|17935
1639755990000|2021-12-17 15:46:30|266.8||266.7||266.8||266.7||0
1639756000000|2021-12-17 15:46:40|266.8||266.8||266.8||266.7||0
1639756040000|2021-12-17 15:47:20||266.7||266.7||266.7||266.7|0
1639756060000|2021-12-17 15:47:40|||||||||1125
1639756080000|2021-12-17 15:48:00|||||||||1125
1639756100000|2021-12-17 15:48:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|5636
1639756150000|2021-12-17 15:49:10|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|17017
1639756160000|2021-12-17 15:49:20|266.6|266.6|266.7|266.6|266.7|266.6|266.6|266.5|2000
1639756170000|2021-12-17 15:49:30||266.5||266.5||266.5||266.5|735
1639756190000|2021-12-17 15:49:50|266.8|266.6|266.8|266.7|266.8|266.7|266.8|266.6|20134
1639756300000|2021-12-17 15:51:40|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|18765
1639756330000|2021-12-17 15:52:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|5709
1639756390000|2021-12-17 15:53:10|267|266.9|267|266.8|267|266.9|266.9|266.8|15235
1639756400000|2021-12-17 15:53:20|266.9||266.9||266.9||266.9||2507
1639756410000|2021-12-17 15:53:30|267||267||267||267||400
1639756420000|2021-12-17 15:53:40|266.9||266.9||266.9||266.9||0
1639756430000|2021-12-17 15:53:50|267||267||267||267||1128
1639756440000|2021-12-17 15:54:00|266.9||266.9||267||266.9||0
1639756500000|2021-12-17 15:55:00|||||||||362
1639756530000|2021-12-17 15:55:30|266.8|266.7|266.9|266.7|266.9|266.8|266.8|266.7|9866
1639756550000|2021-12-17 15:55:50|266.8||266.9||266.9||266.8||2394
1639756570000|2021-12-17 15:56:10||266.8||266.8||266.8||266.8|0
1639756580000|2021-12-17 15:56:20|267||267||267||267||3817
1639756610000|2021-12-17 15:56:50||266.9||266.9||266.9||266.9|0
1639756620000|2021-12-17 15:57:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|736
1639756670000|2021-12-17 15:57:50|267||266.9||267||266.9||8740
1639756680000|2021-12-17 15:58:00|267|266.7|266.9|266.7|267|266.7|266.8|266.7|17062
1639756700000|2021-12-17 15:58:20||266.8||266.7||266.8||266.7|736
1639756760000|2021-12-17 15:59:20|266.8|266.8|266.9|266.7|266.9|266.8|266.8|266.7|7735
1639756770000|2021-12-17 15:59:30||266.8||266.7||266.8||266.7|0
1639756790000|2021-12-17 15:59:50|266.8||266.8||266.8||266.8||0
1639756810000|2021-12-17 16:00:10|||||||||4
1639756860000|2021-12-17 16:01:00|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|14355
1639756910000|2021-12-17 16:01:50|266.8||266.8||266.8||266.8||3162
1639756940000|2021-12-17 16:02:20|||||||||800
1639756950000|2021-12-17 16:02:30|266.9||266.8||266.9||266.8||3202
1639756990000|2021-12-17 16:03:10|266.9||266.9||266.9||266.9||1125
1639757000000|2021-12-17 16:03:20|266.8||266.8||266.8||266.8||0
1639757050000|2021-12-17 16:04:10|||||||||376
1639757150000|2021-12-17 16:05:50|||||||||398
1639757190000|2021-12-17 16:06:30|266.9||266.9||266.9||266.9||7702
1639757210000|2021-12-17 16:06:50||266.8||266.8||266.8||266.8|396
1639757220000|2021-12-17 16:07:00|266.8|266.7|266.8|266.7|266.9|266.8|266.8|266.7|9931
1639757260000|2021-12-17 16:07:40|||||||||4543
1639757320000|2021-12-17 16:08:40|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|14372
1639757400000|2021-12-17 16:10:00|||||||||4304
1639757410000|2021-12-17 16:10:10|||||||||524
1639757420000|2021-12-17 16:10:20|||||||||1477
1639757430000|2021-12-17 16:10:30|||||||||7702
1639757440000|2021-12-17 16:10:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|24620
1639757450000|2021-12-17 16:10:50||266.7||266.8||266.8||266.7|3840
1639757470000|2021-12-17 16:11:10|267||267||267||267||12136
1639757490000|2021-12-17 16:11:30|266.9||266.9||266.9||266.9||0
1639757520000|2021-12-17 16:12:00|267||267||267||267||8276
1639757540000|2021-12-17 16:12:20|266.9||267||267||266.9||4493
1639757550000|2021-12-17 16:12:30|266.9||266.9||266.9||266.9||0
1639757560000|2021-12-17 16:12:40|267||267||267||266.9||2696
1639757570000|2021-12-17 16:12:50||266.9||266.9||266.9||266.9|0
1639757580000|2021-12-17 16:13:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|7641
1639757630000|2021-12-17 16:13:50|267||267||267||266.9||7407
1639757650000|2021-12-17 16:14:10|266.9||266.9||266.9||266.9||0
1639757660000|2021-12-17 16:14:20|||||||||1005
1639757670000|2021-12-17 16:14:30|||||||||300
1639757700000|2021-12-17 16:15:00|267||267||267||266.9||7456
1639757710000|2021-12-17 16:15:10||266.9||266.9||266.9||266.9|0
1639757750000|2021-12-17 16:15:50|||||||||2153
1639757770000|2021-12-17 16:16:10|267.1|267|267.1|267|267.1|267|267.1|267|50519
1639757780000|2021-12-17 16:16:20|267|266.9|267|266.9|267.1|267|267|266.9|17367
1639757800000|2021-12-17 16:16:40|||||||||4999
1639757820000|2021-12-17 16:17:00|||||||||1000
1639757830000|2021-12-17 16:17:10|266.9|266.8|267|266.9|267|266.9|266.9|266.8|24532
1639757840000|2021-12-17 16:17:20||266.8||266.9||266.9||266.8|5807
1639757860000|2021-12-17 16:17:40|||||||||6033
1639757890000|2021-12-17 16:18:10|267.1|267|267.1|267|267.1|267|267.1|267|13477
1639757940000|2021-12-17 16:19:00|267|266.9|267|266.9|267.1|267|267|266.9|32782
1639757950000|2021-12-17 16:19:10|267.1||267||267.1||267||0
1639758000000|2021-12-17 16:20:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|19104
1639758030000|2021-12-17 16:20:30|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|10894
1639758120000|2021-12-17 16:22:00|267|266.9|267|266.9|267|266.9|267|266.8|26159
1639758140000|2021-12-17 16:22:20|267.1|267|267.1|267|267.1|267|267|267|47080
1639758170000|2021-12-17 16:22:50||266.9||267||267||266.9|67040
1639758190000|2021-12-17 16:23:10|||||||||2249
1639758220000|2021-12-17 16:23:40||266.9||267||267||266.9|137037
1639758230000|2021-12-17 16:23:50||266.9||267||267||266.9|40557
1639758240000|2021-12-17 16:24:00|||||||||5269
1639758280000|2021-12-17 16:24:40||266.9||267||267||266.9|34665
1639758290000|2021-12-17 16:24:50|||||||||1851
1639758310000|2021-12-17 16:25:10|||||||||375
1639758350000|2021-12-17 16:25:50|||||||||8189
1639758410000|2021-12-17 16:26:50|||||||||3240
1639758420000|2021-12-17 16:27:00|||||||||600
1639758470000|2021-12-17 16:27:50|267.2|267.1|267.2|267.1|267.2|267.1|267.1|267|27846
1639758480000|2021-12-17 16:28:00|267.1|267|267.1|267|267.1|267|267.1|266.9|127875
1639758500000|2021-12-17 16:28:20|||||||||23
1639758530000|2021-12-17 16:28:50|267|266.9|266.9|266.8|267|267|266.8|266.7|109974
1639758560000|2021-12-17 16:29:20|267|266.9|267|266.9|267.1|266.9|267|266.9|37362
1639758570000|2021-12-17 16:29:30|267.1||267||267.1||267||0
1639758580000|2021-12-17 16:29:40|267.1||267.1||267.1||267.1||3
1639758590000|2021-12-17 16:29:50|||||||||2949
1639987200000|2021-12-20 08:00:00|265.9|265.2|266.5|266|266.9|266.3|265.9|265.2|54503
1639987210000|2021-12-20 08:00:10|266.6|266.1|265.8|265.5|266.6|266.1|265.8|265.2|8337
1639987220000|2021-12-20 08:00:20|266.1||266||266.1||266||0
1639987240000|2021-12-20 08:00:40|265.8|265.2|265.7|265.2|265.8|265.2|265.7|265.1|586
1639987250000|2021-12-20 08:00:50|265.8|265.3|265.8|265.3|265.8|265.3|265.8|265.3|318
1639987260000|2021-12-20 08:01:00|||||||||1000
1639987280000|2021-12-20 08:01:20|265.7|265.1|265.8|265.5|265.9|265.6|265.2|264.9|38551
1639987290000|2021-12-20 08:01:30|265.7|265.4|265.7|265.4|265.8|265.4|265.7|265.4|16892
1639987300000|2021-12-20 08:01:40|265.6|265.3|265.5|265|265.6|265.3|265.5|265|517
1639987320000|2021-12-20 08:02:00|265.4||265.5||265.5||265.4||0
1639987360000|2021-12-20 08:02:40|265.4|264.9|265.2|264.7|265.4|264.9|265.2|264.7|1577
1639987380000|2021-12-20 08:03:00|265.1|264.6|264.9|264.7|265.1|265|264.9|264.4|45375
1639987390000|2021-12-20 08:03:10||264.5||264.4||264.5||264.4|2002
1639987400000|2021-12-20 08:03:20|265|264.5|265|264.7|265.1|264.7|265|264.5|12524
1639987420000|2021-12-20 08:03:40|264.9||265||265||264.9||45
1639987450000|2021-12-20 08:04:10|264.9|264.5|264.9|264.6|264.9|264.6|264.9|264.5|515
1639987470000|2021-12-20 08:04:30|264.8|264.5|264.8|264.4|264.8|264.5|264.8|264.2|13650
1639987480000|2021-12-20 08:04:40|264.7|264.3|264.8|264.5|264.8|264.7|264.5|264.3|3953
1639987490000|2021-12-20 08:04:50|||||||||2500
1639987500000|2021-12-20 08:05:00|264.9|264.6|264.9|264.5|265|264.7|264.9|264.5|7968
1639987510000|2021-12-20 08:05:10|265|264.6|265|264.7|265|264.7|265|264.6|0
1639987530000|2021-12-20 08:05:30|264.9||264.9||264.9||264.9||0
1639987540000|2021-12-20 08:05:40|265||265||265||265||0
1639987550000|2021-12-20 08:05:50|265.1|264.8|265.2|264.8|265.5|265.1|265.1|264.8|61496
1639987560000|2021-12-20 08:06:00|265.1|264.7|264.9|264.6|265.1|264.9|264.7|264.5|7588
1639987570000|2021-12-20 08:06:10||264.5||264.6||264.6||264.4|5304
1639987580000|2021-12-20 08:06:20||264.7||264.6||264.7||264.6|0
1639987590000|2021-12-20 08:06:30|265.1|264.7|265.2|264.9|265.2|264.9|265.1|264.7|4367
1639987600000|2021-12-20 08:06:40|265.1||265.1||265.1||265.1||0
1639987610000|2021-12-20 08:06:50|265.2|265|265.5|265|265.5|265|265.2|265|6079
1639987620000|2021-12-20 08:07:00||265.1||265.1||265.1||265.1|0
1639987690000|2021-12-20 08:08:10|265.4||265.5||265.5||265.4||0
1639987760000|2021-12-20 08:09:20||265.2||265.3||265.3||265.2|0
1639987770000|2021-12-20 08:09:30|265.7||265.7||265.7||265.7||4056
1639987780000|2021-12-20 08:09:40|265.8|265.4|265.8|265.4|265.8|265.4|265.8|265.4|0
1639987800000|2021-12-20 08:10:00|265.7|265.3|265.7|265.4|265.8|265.4|265.4|265.2|9128
1639987810000|2021-12-20 08:10:10|265.8||265.6||265.8||265.6||0
1639987820000|2021-12-20 08:10:20|265.7||265.8||265.8||265.7||753
1639987830000|2021-12-20 08:10:30|265.6|265.5|265.8|265.5|265.8|265.5|265.6|265.5|1236
1639987840000|2021-12-20 08:10:40|265.7||265.7||265.8||265.7||79
1639987850000|2021-12-20 08:10:50|265.6|265.3|265.5|265.3|265.6|265.3|265.5|265.3|14202
1639987860000|2021-12-20 08:11:00|265.4|265.2|265.4|265.1|265.4|265.2|265.4|265.1|1413
1639987870000|2021-12-20 08:11:10|265.5|265.2|265.5|265.3|265.5|265.3|265.4|265.2|11236
1639987880000|2021-12-20 08:11:20|265.6||265.6||265.6||265.6||3272
1639987890000|2021-12-20 08:11:30|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|3736
1639987910000|2021-12-20 08:11:50|265.5||265.6||265.6||265.5||20
1639987920000|2021-12-20 08:12:00|265.5|265.3|265.5|265.2|265.5|265.3|265.4|265.2|5617
1639987930000|2021-12-20 08:12:10|265.6|265.3|265.7|265.4|265.7|265.4|265.6|265.3|5246
1639987950000|2021-12-20 08:12:30|265.8|265.5|265.9|265.6|265.9|265.6|265.7|265.5|0
1639987960000|2021-12-20 08:12:40|266|265.7|265.9|265.6|266|265.7|265.9|265.6|0
1639987970000|2021-12-20 08:12:50|266|265.7|265.9|265.7|266|265.7|265.9|265.7|0
1639987980000|2021-12-20 08:13:00|266||266||266||265.9||0
1639988000000|2021-12-20 08:13:20||265.8||265.8||265.8||265.8|0
1639988020000|2021-12-20 08:13:40|265.9|265.7|266|265.8|266|265.8|265.9|265.7|4818
1639988030000|2021-12-20 08:13:50|265.9|265.7|265.9|265.7|265.9|265.7|265.9|265.7|718
1639988050000|2021-12-20 08:14:10|265.8|265.6|265.8|265.6|265.8|265.6|265.7|265.5|11399
1639988060000|2021-12-20 08:14:20|265.7|265.5|265.7|265.5|265.8|265.5|265.7|265.4|517
1639988090000|2021-12-20 08:14:50|265.8|265.6|265.8|265.6|265.8|265.6|265.8|265.6|873
1639988100000|2021-12-20 08:15:00||265.7||265.6||265.7||265.6|2500
1639988110000|2021-12-20 08:15:10||265.7||265.6||265.7||265.6|1040
1639988120000|2021-12-20 08:15:20|265.9|265.7|266.1|265.9|266.2|265.9|265.9|265.7|8195
1639988130000|2021-12-20 08:15:30|266.2|266|266|265.8|266.2|266|266|265.8|13412
1639988140000|2021-12-20 08:15:40|265.9|265.7|265.9|265.7|265.9|265.7|265.9|265.7|1052
1639988160000|2021-12-20 08:16:00|266|265.8|265.9|265.8|266|265.8|265.9|265.8|3000
1639988170000|2021-12-20 08:16:10|266|265.9|266|265.8|266|265.9|266|265.8|7955
1639988180000|2021-12-20 08:16:20|266.1|265.9|266.1|266|266.1|266|266.1|265.9|7997
1639988190000|2021-12-20 08:16:30|266.2||266.2||266.2||266.2||3070
1639988220000|2021-12-20 08:17:00|266.3|266.1|266.3|266.2|266.3|266.2|266.3|266.1|5103
1639988230000|2021-12-20 08:17:10|266.4||266.4||266.4||266.4||0
1639988240000|2021-12-20 08:17:20||266.3||266.3||266.3||266.3|0
1639988250000|2021-12-20 08:17:30|266.3|266.2|266.3|266|266.3|266.2|266.2|266|6903
1639988310000|2021-12-20 08:18:30|266.2|265.9|266.1|265.9|266.2|265.9|266.1|265.9|1314
1639988340000|2021-12-20 08:19:00|266|265.8|266|265.9|266|265.9|266|265.8|3619
1639988350000|2021-12-20 08:19:10|266.1|266.1|266.2|266|266.2|266.1|266.1|266|752
1639988360000|2021-12-20 08:19:20|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|0
1639988380000|2021-12-20 08:19:40|266.2|266.2|266.3|266.1|266.3|266.2|266.2|266|970
1639988390000|2021-12-20 08:19:50|266.2|266|266.2|266.1|266.2|266.1|266.2|266|2604
1639988400000|2021-12-20 08:20:00|266.1|266|266.1|265.9|266.2|266|266.1|265.9|4894
1639988420000|2021-12-20 08:20:20|||||||||2433
1639988430000|2021-12-20 08:20:30|266|265.8|265.9|265.8|266|265.8|265.8|265.7|3236
1639988440000|2021-12-20 08:20:40|266|265.9|266|265.8|266|265.9|266|265.8|1126
1639988450000|2021-12-20 08:20:50|265.9|265.7|265.7|265.5|265.9|265.8|265.7|265.5|3847
1639988460000|2021-12-20 08:21:00|265.6||265.7||265.7||265.6||0
1639988470000|2021-12-20 08:21:10|265.6|265.4|265.6|265.4|265.6|265.5|265.6|265.4|15454
1639988480000|2021-12-20 08:21:20|265.5||265.6||265.6||265.5||0
1639988500000|2021-12-20 08:21:40|265.7|265.5|265.7|265.6|265.8|265.6|265.7|265.5|10075
1639988510000|2021-12-20 08:21:50||265.5||265.5||265.5||265.5|517
1639988590000|2021-12-20 08:23:10|265.6|265.4|265.7|265.5|265.7|265.5|265.5|265.4|4720
1639988630000|2021-12-20 08:23:50|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.6|16889
1639988640000|2021-12-20 08:24:00||265.8||265.8||265.8||265.8|0
1639988650000|2021-12-20 08:24:10|266|265.9|266.1|265.9|266.1|265.9|266|265.9|2025
1639988660000|2021-12-20 08:24:20|266|265.8|265.9|265.7|266|265.8|265.8|265.7|11923
1639988670000|2021-12-20 08:24:30|265.8|265.8|265.9|265.7|265.9|265.8|265.8|265.7|299
1639988680000|2021-12-20 08:24:40|265.8|265.8|265.9|265.7|265.9|265.8|265.8|265.7|10710
1639988720000|2021-12-20 08:25:20||265.8||265.7||265.8||265.7|4603
1639988730000|2021-12-20 08:25:30||265.8||265.8||265.8||265.8|0
1639988740000|2021-12-20 08:25:40|266|265.9|266.1|265.9|266.1|266|266|265.9|3929
1639988750000|2021-12-20 08:25:50|266|266|266.1|265.9|266.1|266|266|265.9|0
1639988780000|2021-12-20 08:26:20|||||||||375
1639988790000|2021-12-20 08:26:30|||||||||8
1639988810000|2021-12-20 08:26:50||266||266||266||266|0
1639988820000|2021-12-20 08:27:00|266.2|266.1|266.2|266|266.2|266.1|266.1|266|8833
1639988830000|2021-12-20 08:27:10|266.1|265.9|266.1|265.9|266.2|266|266.1|265.9|2438
1639988840000|2021-12-20 08:27:20|266.2|266|266.2|266|266.2|266|266.2|266|0
1639988870000|2021-12-20 08:27:50|||||||||1236
1639988910000|2021-12-20 08:28:30|266.3|266.1|266.3|266.1|266.3|266.2|266.3|266.1|10390
1639988920000|2021-12-20 08:28:40|266.2|266|266.3|266.1|266.3|266.1|266.1|266|7397
1639988940000|2021-12-20 08:29:00|266.2|266|266.1|266|266.2|266|266.1|265.9|6599
1639988960000|2021-12-20 08:29:20|266|265.9|266.1|265.9|266.1|265.9|266|265.9|3021
1639988970000|2021-12-20 08:29:30|266.2|266|266.2|266.1|266.2|266.1|266.2|265.9|1637
1639988980000|2021-12-20 08:29:40||266||266||266.1||266|0
1639989000000|2021-12-20 08:30:00||266.1||266.1||266.1||266.1|0
1639989060000|2021-12-20 08:31:00|266.1|266|266.2|266.1|266.2|266.1|266.1|266|7249
1639989090000|2021-12-20 08:31:30|266.3|266.2|266.3|266.2|266.3|266.2|266.2|266.1|16236
1639989110000|2021-12-20 08:31:50|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|7532
1639989120000|2021-12-20 08:32:00|266.4|266.2|266.3|266.2|266.4|266.3|266.3|266.2|293
1639989130000|2021-12-20 08:32:10|266.2|266.1|266.1|266|266.2|266.1|266.1|266|14478
1639989150000|2021-12-20 08:32:30|266|265.9|266|265.9|266.1|265.9|266|265.9|518
1639989160000|2021-12-20 08:32:40|||||||||1000
1639989170000|2021-12-20 08:32:50|266.1|266|266.1|266|266.1|266|266.1|266|1128
1639989220000|2021-12-20 08:33:40|266|265.9|266.1|266|266.1|266|266|265.9|11526
1639989230000|2021-12-20 08:33:50|266|265.9|266.1|265.9|266.1|266|266|265.9|2500
1639989240000|2021-12-20 08:34:00|266.2|266|266.1|266|266.2|266|266.1|266|4022
1639989250000|2021-12-20 08:34:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2818
1639989260000|2021-12-20 08:34:20|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|5098
1639989280000|2021-12-20 08:34:40||266.2||266.2||266.2||266.2|0
1639989300000|2021-12-20 08:35:00|266.2|266.1|266.5|266.3|266.5|266.3|266.2|266.1|36936
1639989310000|2021-12-20 08:35:10|266.4|266.4|266.4|266.3|266.4|266.4|266.4|266.2|1419
1639989320000|2021-12-20 08:35:20|266.3|266.2|266.2|266.1|266.4|266.2|266.2|266.1|7046
1639989330000|2021-12-20 08:35:30|266.1|266|266.1|266|266.1|266|266.1|266|2500
1639989340000|2021-12-20 08:35:40|266|265.9|266|265.9|266|265.9|265.9|265.8|8566
1639989350000|2021-12-20 08:35:50|265.9|265.8|266|265.8|266|265.9|265.9|265.8|6609
1639989360000|2021-12-20 08:36:00|266.1|265.9|266|265.8|266.1|266|265.9|265.8|26156
1639989390000|2021-12-20 08:36:30|266.1|265.9|266.1|266|266.1|266|266.1|265.8|49431
1639989400000|2021-12-20 08:36:40|266|265.9|265.9|265.8|266|265.9|265.9|265.8|1036
1639989410000|2021-12-20 08:36:50|266|265.9|266|265.8|266|265.9|266|265.8|4907
1639989420000|2021-12-20 08:37:00|265.9|265.7|265.8|265.6|265.9|265.7|265.8|265.6|22453
1639989430000|2021-12-20 08:37:10|265.7|265.7|265.7|265.6|265.8|265.7|265.7|265.6|3956
1639989440000|2021-12-20 08:37:20|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.4|34378
1639989450000|2021-12-20 08:37:30|265.6||265.6||265.6||265.6||0
1639989460000|2021-12-20 08:37:40|265.5|265.4|265.4|265.2|265.6|265.4|265.3|265.2|28367
1639989470000|2021-12-20 08:37:50|265.3||265.3||265.3||265.3||0
1639989480000|2021-12-20 08:38:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|2891
1639989490000|2021-12-20 08:38:10|265.5|265.4|265.6|265.5|265.6|265.5|265.4|265.4|21982
1639989500000|2021-12-20 08:38:20|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|7247
1639989510000|2021-12-20 08:38:30|265.5||265.6||265.6||265.5||0
1639989520000|2021-12-20 08:38:40||265.5||265.5||265.5||265.5|0
1639989530000|2021-12-20 08:38:50|||||||||159
1639989560000|2021-12-20 08:39:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|4942
1639989570000|2021-12-20 08:39:30|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|7346
1639989580000|2021-12-20 08:39:40|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|8720
1639989590000|2021-12-20 08:39:50|265.3|265.2|265.3|265.2|265.4|265.2|265.3|265.1|5316
1639989600000|2021-12-20 08:40:00|265.4||265.3||265.4||265.3||0
1639989610000|2021-12-20 08:40:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|1132
1639989620000|2021-12-20 08:40:20|265.5|265.4|265.5|265.4|265.6|265.5|265.4|265.3|19625
1639989630000|2021-12-20 08:40:30|265.6||265.6||265.6||265.5||0
1639989640000|2021-12-20 08:40:40|265.5|265.3|265.6|265.4|265.6|265.4|265.5|265.3|3017
1639989650000|2021-12-20 08:40:50|265.5||265.6||265.6||265.5||0
1639989670000|2021-12-20 08:41:10|265.5|265.5|265.7|265.6|265.7|265.6|265.5|265.5|16154
1639989680000|2021-12-20 08:41:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|517
1639989730000|2021-12-20 08:42:10||265.4||265.5||265.5||265.4|13215
1639989740000|2021-12-20 08:42:20|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|6517
1639989750000|2021-12-20 08:42:30|265.5|265.3|265.5|265.3|265.5|265.4|265.4|265.3|4347
1639989760000|2021-12-20 08:42:40|265.4|265.4|265.5|265.3|265.5|265.4|265.4|265.3|5082
1639989770000|2021-12-20 08:42:50|265.4|265.4|265.6|265.4|265.6|265.4|265.4|265.4|16546
1639989780000|2021-12-20 08:43:00|265.7|265.5|265.6|265.4|265.7|265.5|265.6|265.4|22893
1639989810000|2021-12-20 08:43:30|265.5||265.6||265.6||265.5||4000
1639989820000|2021-12-20 08:43:40|265.7|265.5|265.6|265.5|265.7|265.6|265.6|265.5|13959
1639989850000|2021-12-20 08:44:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|5894
1639989860000|2021-12-20 08:44:20|265.8||265.8||265.8||265.8||0
1639989870000|2021-12-20 08:44:30|||||||||705
1639989900000|2021-12-20 08:45:00|265.7|265.7|265.8|265.7|265.8|265.7|265.7|265.7|1130
1639989910000|2021-12-20 08:45:10|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|0
1639989930000|2021-12-20 08:45:30|265.8|265.6|265.7|265.6|265.8|265.6|265.6|265.5|7611
1639989940000|2021-12-20 08:45:40|265.8||265.7||265.8||265.7||0
1639989950000|2021-12-20 08:45:50|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.7|3537
1639989960000|2021-12-20 08:46:00||265.8||265.7||265.8||265.7|0
1639989970000|2021-12-20 08:46:10||265.8||265.8||265.8||265.8|0
1639989980000|2021-12-20 08:46:20|||||||||1236
1639990030000|2021-12-20 08:47:10|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|6752
1639990050000|2021-12-20 08:47:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|3266
1639990060000|2021-12-20 08:47:40|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|3018
1639990110000|2021-12-20 08:48:30||265.7||265.8||265.8||265.7|1853
1639990120000|2021-12-20 08:48:40|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|3018
1639990130000|2021-12-20 08:48:50|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|4147
1639990140000|2021-12-20 08:49:00||265.8||265.8||265.8||265.8|0
1639990150000|2021-12-20 08:49:10||265.7||265.8||265.8||265.7|4172
1639990160000|2021-12-20 08:49:20||265.7||265.7||265.7||265.7|0
1639990170000|2021-12-20 08:49:30||265.8||265.8||265.8||265.7|0
1639990190000|2021-12-20 08:49:50|||||||||1506
1639990200000|2021-12-20 08:50:00||265.7||265.7||265.7||265.7|7928
1639990210000|2021-12-20 08:50:10||265.8||265.8||265.8||265.7|0
1639990220000|2021-12-20 08:50:20||265.7||265.8||265.8||265.7|0
1639990250000|2021-12-20 08:50:50|||||||||3000
1639990260000|2021-12-20 08:51:00|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|4774
1639990270000|2021-12-20 08:51:10|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|7224
1639990280000|2021-12-20 08:51:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|2500
1639990290000|2021-12-20 08:51:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|0
1639990320000|2021-12-20 08:52:00|266|265.9|266.2|266.1|266.2|266.1|266|265.9|9149
1639990330000|2021-12-20 08:52:10|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|7172
1639990340000|2021-12-20 08:52:20|266.1|266|266.2|266.1|266.2|266.1|266.1|266|1242
1639990350000|2021-12-20 08:52:30|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|2500
1639990360000|2021-12-20 08:52:40|266.4|266.2|266.4|266.3|266.5|266.4|266.4|266.2|68283
1639990370000|2021-12-20 08:52:50|||||||||3000
1639990400000|2021-12-20 08:53:20|266.5|266.4|266.4|266.2|266.5|266.4|266.3|266.2|28920
1639990420000|2021-12-20 08:53:40|||||||||185
1639990440000|2021-12-20 08:54:00|266.3|266.3|266.2|266.1|266.3|266.3|266.2|266.1|19126
1639990480000|2021-12-20 08:54:40|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|3904
1639990510000|2021-12-20 08:55:10|266.2|266.1|266|265.9|266.2|266.1|266|265.9|16694
1639990560000|2021-12-20 08:56:00|266.1|265.8|265.9|265.8|266.1|265.8|265.9|265.8|11942
1639990580000|2021-12-20 08:56:20|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|1296
1639990610000|2021-12-20 08:56:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|4241
1639990620000|2021-12-20 08:57:00|265.9|265.8|265.9|265.7|265.9|265.8|265.8|265.7|4182
1639990640000|2021-12-20 08:57:20||265.8||265.8||265.8||265.8|0
1639990660000|2021-12-20 08:57:40|266|265.9|266|265.9|266|265.9|266|265.9|14022
1639990670000|2021-12-20 08:57:50|265.9|265.8|266|265.8|266|265.8|265.9|265.8|7047
1639990690000|2021-12-20 08:58:10|||||||||483
1639990760000|2021-12-20 08:59:20|265.9|265.7|265.8|265.7|265.9|265.8|265.8|265.7|15467
1639990800000|2021-12-20 09:00:00|265.7|265.6|265.8|265.7|265.9|265.8|265.7|265.6|19615
1639990810000|2021-12-20 09:00:10|265.9||265.8||265.9||265.8||0
1639990840000|2021-12-20 09:00:40|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|14588
1639990850000|2021-12-20 09:00:50|265.8||265.7||265.8||265.7||0
1639990860000|2021-12-20 09:01:00|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|4750
1639990880000|2021-12-20 09:01:20|265.6|265.5|265.5|265.3|265.6|265.5|265.4|265.3|15175
1639990890000|2021-12-20 09:01:30|265.4||265.4||265.4||265.4||0
1639990900000|2021-12-20 09:01:40|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|1131
1639990970000|2021-12-20 09:02:50|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|6712
1639991000000|2021-12-20 09:03:20|265.5|265.4|265.5|265.4|265.6|265.4|265.5|265.4|1648
1639991010000|2021-12-20 09:03:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|1131
1639991070000|2021-12-20 09:04:30|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|7585
1639991120000|2021-12-20 09:05:20|||||||||1000
1639991150000|2021-12-20 09:05:50|265.5|265.4|265.3|265.2|265.5|265.4|265.3|265.2|23714
1639991160000|2021-12-20 09:06:00|265.2|265.1|265.1|265|265.2|265.1|265.1|265|7359
1639991170000|2021-12-20 09:06:10|265|264.9|264.8|264.7|265.1|265|264.8|264.7|236562
1639991180000|2021-12-20 09:06:20|264.9||264.8||264.9||264.8||4058
1639991190000|2021-12-20 09:06:30|||||||||5609
1639991210000|2021-12-20 09:06:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|3807
1639991220000|2021-12-20 09:07:00||264.5||264.6||264.6||264.5|3992
1639991240000|2021-12-20 09:07:20|264.8|264.7|264.9|264.7|264.9|264.8|264.8|264.7|30076
1639991300000|2021-12-20 09:08:20|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.8|2133
1639991320000|2021-12-20 09:08:40|265|264.9|265|264.9|265.1|264.9|265|264.9|6266
1639991340000|2021-12-20 09:09:00|264.9|264.8|265|264.8|265|264.9|264.9|264.8|7193
1639991360000|2021-12-20 09:09:20|264.9|264.9|265|264.9|265.1|265|264.9|264.9|24509
1639991370000|2021-12-20 09:09:30|265.1|265|265.1|265|265.1|265|265.1|264.9|3700
1639991390000|2021-12-20 09:09:50|265|264.9|265|264.9|265.1|264.9|265|264.9|4388
1639991410000|2021-12-20 09:10:10|265.1||265.1||265.1||265.1||1135
1639991430000|2021-12-20 09:10:30||265||265||265||265|0
1639991440000|2021-12-20 09:10:40|265|264.9|264.9|264.8|265|264.9|264.9|264.8|1648
1639991450000|2021-12-20 09:10:50|265|264.9|265|264.9|265|264.9|265|264.9|1163
1639991460000|2021-12-20 09:11:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|3280
1639991470000|2021-12-20 09:11:10||264.7||264.8||264.8||264.7|4411
1639991480000|2021-12-20 09:11:20|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|4907
1639991530000|2021-12-20 09:12:10|264.8|264.6|264.6|264.5|264.8|264.6|264.6|264.5|12146
1639991540000|2021-12-20 09:12:20|264.7||264.7||264.7||264.7||12575
1639991590000|2021-12-20 09:13:10|264.6|264.6|264.5|264.4|264.6|264.6|264.5|264.3|106600
1639991600000|2021-12-20 09:13:20|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|6048
1639991610000|2021-12-20 09:13:30||264.3||264.3||264.3||264.3|2500
1639991630000|2021-12-20 09:13:50|264.6|264.4|264.6|264.4|264.6|264.4|264.5|264.4|5225
1639991640000|2021-12-20 09:14:00|264.5||264.5||264.5||264.5||0
1639991680000|2021-12-20 09:14:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2681
1639991710000|2021-12-20 09:15:10|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|1402
1639991720000|2021-12-20 09:15:20||264.4||264.4||264.4||264.4|0
1639991760000|2021-12-20 09:16:00|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|27151
1639991780000|2021-12-20 09:16:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|5126
1639991790000|2021-12-20 09:16:30|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|11188
1639991810000|2021-12-20 09:16:50||264.5||264.5||264.5||264.5|0
1639991830000|2021-12-20 09:17:10|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|57506
1639991850000|2021-12-20 09:17:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|1135
1639991880000|2021-12-20 09:18:00|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|8760
1639991980000|2021-12-20 09:19:40|265|264.8|265.1|264.9|265.1|264.9|265|264.8|7184
1639991990000|2021-12-20 09:19:50|265|265|265|264.9|265|265|265|264.9|515
1639992000000|2021-12-20 09:20:00|264.9|264.8|264.9|264.8|265|264.9|264.9|264.8|11194
1639992050000|2021-12-20 09:20:50|265|264.9|265|264.9|265|264.9|265|264.9|1164
1639992090000|2021-12-20 09:21:30|264.9|264.8|265|264.9|265|264.9|264.9|264.8|7552
1639992100000|2021-12-20 09:21:40||264.8||264.9||264.9||264.8|2824
1639992120000|2021-12-20 09:22:00|265.1|265|265.1|265|265.1|265|265.1|265|586
1639992130000|2021-12-20 09:22:10|265|264.9|265.1|264.9|265.1|264.9|265|264.9|4269
1639992140000|2021-12-20 09:22:20||265||265||265||265|2500
1639992160000|2021-12-20 09:22:40|265|264.9|265|264.9|265|264.9|265|264.9|3444
1639992170000|2021-12-20 09:22:50|||||||||1041
1639992190000|2021-12-20 09:23:10|264.9|264.8|265|264.9|265|264.9|264.9|264.8|2791
1639992200000|2021-12-20 09:23:20|265.1|265|265.1|265|265.2|265.1|265.1|264.9|9851
1639992290000|2021-12-20 09:24:50|265|264.9|265|264.9|265|264.9|265|264.9|4936
1639992300000|2021-12-20 09:25:00|265.1|265|265.1|265|265.1|265|265.1|264.9|1132
1639992360000|2021-12-20 09:26:00|265|264.9|265|264.9|265|264.9|265|264.9|515
1639992390000|2021-12-20 09:26:30|||||||||1000
1639992410000|2021-12-20 09:26:50|||||||||1697
1639992430000|2021-12-20 09:27:10|||||||||319
1639992460000|2021-12-20 09:27:40|265.1|265|265|264.9|265.1|265|265|264.9|4954
1639992480000|2021-12-20 09:28:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|7155
1639992510000|2021-12-20 09:28:30|265|264.9|265|264.9|265|264.9|265|264.8|5684
1639992540000|2021-12-20 09:29:00|265.1|265|265.1|264.9|265.1|265|265.1|264.9|972
1639992550000|2021-12-20 09:29:10||265||265||265||265|0
1639992560000|2021-12-20 09:29:20|265|264.9|265|264.9|265|264.9|265|264.9|7675
1639992610000|2021-12-20 09:30:10|265.1|265|265.2|265|265.2|265.1|265.1|265|19275
1639992620000|2021-12-20 09:30:20|265.1|265.1|265.2|265.1|265.2|265.1|265.1|265.1|0
1639992680000|2021-12-20 09:31:20|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|1820
1639992740000|2021-12-20 09:32:20|265.1|265|265.2|265.1|265.2|265.1|265.1|265|5943
1639992870000|2021-12-20 09:34:30|265.1|265|265.1|265|265.1|265|265.1|264.9|11651
1639992890000|2021-12-20 09:34:50||264.9||264.9||264.9||264.9|515
1639992900000|2021-12-20 09:35:00|265.2|265|265.2|265.1|265.2|265.1|265.2|265|6080
1639992970000|2021-12-20 09:36:10|265.1|265|265.1|265|265.1|265|265.1|265|21132
1639992990000|2021-12-20 09:36:30|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|2921
1639993000000|2021-12-20 09:36:40|265.1|265|265.2|265|265.2|265|265.1|265|4382
1639993020000|2021-12-20 09:37:00||265.1||265.1||265.1||265|4148
1639993040000|2021-12-20 09:37:20|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|20838
1639993190000|2021-12-20 09:39:50|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|7673
1639993200000|2021-12-20 09:40:00|265.4|265.3|265.4|265.3|265.5|265.3|265.4|265.3|8453
1639993250000|2021-12-20 09:40:50|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|2566
1639993270000|2021-12-20 09:41:10|265.4|265.4|265.3|265.1|265.4|265.4|265.2|265.1|7945
1639993280000|2021-12-20 09:41:20|265.2||265.3||265.3||265.2||0
1639993300000|2021-12-20 09:41:40|265.2||265.2||265.2||265.2||0
1639993350000|2021-12-20 09:42:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|4146
1639993420000|2021-12-20 09:43:40|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|8113
1639993470000|2021-12-20 09:44:30|265.2|265.1|265.3|265.1|265.3|265.2|265.2|265.1|9856
1639993480000|2021-12-20 09:44:40||265.2||265.2||265.2||265.1|0
1639993490000|2021-12-20 09:44:50|265.4|265.3|265.7|265.6|265.7|265.6|265.4|265.3|24738
1639993500000|2021-12-20 09:45:00|265.6|265.5|265.6|265.4|265.7|265.6|265.5|265.4|43128
1639993510000|2021-12-20 09:45:10|265.5||265.5||265.5||265.5||0
1639993520000|2021-12-20 09:45:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|12430
1639993530000|2021-12-20 09:45:30|265.5|265.4|265.5|265.4|265.6|265.4|265.5|265.4|4332
1639993540000|2021-12-20 09:45:40|||||||||1745
1639993580000|2021-12-20 09:46:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|3715
1639993610000|2021-12-20 09:46:50|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|10652
1639993650000|2021-12-20 09:47:30|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|37372
1639993690000|2021-12-20 09:48:10|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|2967
1639993770000|2021-12-20 09:49:30|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|14089
1639993790000|2021-12-20 09:49:50|265.7||265.7||265.7||265.7||3200
1639993800000|2021-12-20 09:50:00|265.6||265.6||265.6||265.6||0
1639993820000|2021-12-20 09:50:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|1130
1639993860000|2021-12-20 09:51:00|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|5847
1639993870000|2021-12-20 09:51:10|265.6|265.5|265.6|265.5|265.6|265.5|265.5|265.4|2334
1639993880000|2021-12-20 09:51:20|265.7||265.6||265.7||265.6||0
1639993900000|2021-12-20 09:51:40|||||||||2708
1639993920000|2021-12-20 09:52:00|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|4902
1639993950000|2021-12-20 09:52:30|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|2344
1639993960000|2021-12-20 09:52:40|||||||||1131
1639994020000|2021-12-20 09:53:40|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|517
1639994040000|2021-12-20 09:54:00|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|26189
1639994050000|2021-12-20 09:54:10|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|3224
1639994100000|2021-12-20 09:55:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|4737
1639994130000|2021-12-20 09:55:30|265.6||265.6||265.6||265.6||0
1639994150000|2021-12-20 09:55:50|265.5||265.5||265.5||265.5||0
1639994180000|2021-12-20 09:56:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|1657
1639994210000|2021-12-20 09:56:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.5|6454
1639994220000|2021-12-20 09:57:00|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|1130
1639994240000|2021-12-20 09:57:20|265.5|265.4|265.5|265.4|265.6|265.4|265.5|265.4|5218
1639994270000|2021-12-20 09:57:50|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|0
1639994280000|2021-12-20 09:58:00|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|4397
1639994290000|2021-12-20 09:58:10||265.5||265.4||265.5||265.4|0
1639994310000|2021-12-20 09:58:30|265.7|265.5|265.7|265.6|265.7|265.6|265.7|265.5|1130
1639994330000|2021-12-20 09:58:50|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|7058
1639994380000|2021-12-20 09:59:40|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|2745
1639994430000|2021-12-20 10:00:30||265.5||265.6||265.6||265.5|11881
1639994440000|2021-12-20 10:00:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|1967
1639994450000|2021-12-20 10:00:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|140
1639994460000|2021-12-20 10:01:00|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|3670
1639994470000|2021-12-20 10:01:10|266|265.8|266|265.8|266|265.8|265.9|265.8|9910
1639994480000|2021-12-20 10:01:20|265.9|265.7|265.9|265.8|265.9|265.8|265.8|265.7|4044
1639994510000|2021-12-20 10:01:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|0
1639994520000|2021-12-20 10:02:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|1415
1639994530000|2021-12-20 10:02:10|266|265.9|266|265.9|266|265.9|266|265.9|2497
1639994540000|2021-12-20 10:02:20|266.1|266|266.1|266|266.1|266|266.1|266|7169
1639994550000|2021-12-20 10:02:30|266.2||266.1||266.2||266.1||0
1639994560000|2021-12-20 10:02:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|2815
1639994580000|2021-12-20 10:03:00|266.1|266|266.1|266|266.1|266|266.1|266|4800
1639994600000|2021-12-20 10:03:20|266.2||266.2||266.2||266.2||2518
1639994610000|2021-12-20 10:03:30|266.3|266.1|266.2|266|266.3|266.1|266.2|266|22156
1639994670000|2021-12-20 10:04:30|266.1|265.9|266.1|266|266.1|266|266.1|265.9|14552
1639994700000|2021-12-20 10:05:00|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|11982
1639994710000|2021-12-20 10:05:10|266.2||266.2||266.2||266.2||0
1639994730000|2021-12-20 10:05:30|||||||||33
1639994750000|2021-12-20 10:05:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1135
1639994800000|2021-12-20 10:06:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|16821
1639994820000|2021-12-20 10:07:00|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|6257
1639994830000|2021-12-20 10:07:10|266.3||266.3||266.3||266.3||0
1639994840000|2021-12-20 10:07:20||266.2||266.2||266.2||266.2|0
1639994850000|2021-12-20 10:07:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|1364
1639994860000|2021-12-20 10:07:40||266.2||266.3||266.3||266.2|1646
1639994870000|2021-12-20 10:07:50||266.2||266.2||266.2||266.2|0
1639994880000|2021-12-20 10:08:00||266.3||266.2||266.3||266.2|0
1639994890000|2021-12-20 10:08:10|266.3||266.3||266.3||266.3||141
1639994900000|2021-12-20 10:08:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|986
1639994920000|2021-12-20 10:08:40|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|1963
1639994930000|2021-12-20 10:08:50|266.3||266.4||266.4||266.3||0
1639994940000|2021-12-20 10:09:00|266.3||266.3||266.3||266.3||0
1639994960000|2021-12-20 10:09:20|266.4||266.4||266.4||266.4||1127
1639994980000|2021-12-20 10:09:40||266.3||266.3||266.3||266.3|0
1639995000000|2021-12-20 10:10:00|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|2797
1639995010000|2021-12-20 10:10:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|534
1639995020000|2021-12-20 10:10:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|3513
1639995030000|2021-12-20 10:10:30|||||||||2724
1639995040000|2021-12-20 10:10:40|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|1646
1639995060000|2021-12-20 10:11:00|266.3||266.3||266.3||266.3||0
1639995110000|2021-12-20 10:11:50|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|6523
1639995120000|2021-12-20 10:12:00|||||||||3000
1639995130000|2021-12-20 10:12:10|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|1252
1639995140000|2021-12-20 10:12:20||266.3||266.3||266.3||266.3|0
1639995150000|2021-12-20 10:12:30||266.2||266.3||266.3||266.2|0
1639995160000|2021-12-20 10:12:40|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|5426
1639995220000|2021-12-20 10:13:40|||||||||768
1639995260000|2021-12-20 10:14:20|266.5|266.4|266.5|266.4|266.6|266.5|266.5|266.4|24861
1639995290000|2021-12-20 10:14:50|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|939
1639995300000|2021-12-20 10:15:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|14454
1639995340000|2021-12-20 10:15:40|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.4|10776
1639995490000|2021-12-20 10:18:10||266.5||266.5||266.5||266.5|0
1639995500000|2021-12-20 10:18:20|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|17919
1639995510000|2021-12-20 10:18:30|||||||||970
1639995520000|2021-12-20 10:18:40|266.7||266.6||266.7||266.6||0
1639995660000|2021-12-20 10:21:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|2895
1639995700000|2021-12-20 10:21:40|266.8|266.7|266.8|266.7|266.9|266.7|266.8|266.7|6825
1639995710000|2021-12-20 10:21:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|2666
1639995730000|2021-12-20 10:22:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|16066
1639995740000|2021-12-20 10:22:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|3118
1639995750000|2021-12-20 10:22:30|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|2758
1639995810000|2021-12-20 10:23:30|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|520
1639995820000|2021-12-20 10:23:40|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|520
1639995850000|2021-12-20 10:24:10|266.6||266.7||266.7||266.6||0
1639995870000|2021-12-20 10:24:30|266.6||266.6||266.6||266.6||0
1639995880000|2021-12-20 10:24:40|266.7|266.6|266.9|266.7|266.9|266.8|266.7|266.5|5698
1639995910000|2021-12-20 10:25:10||266.8||266.8||266.8||266.8|0
1639995970000|2021-12-20 10:26:10|267||266.9||267||266.9||3919
1639996030000|2021-12-20 10:27:10|267|266.9|267|266.9|267|266.9|267|266.9|2864
1639996120000|2021-12-20 10:28:40|267.1|267|267.1|267|267.2|267.1|267.1|267|5255
1639996130000|2021-12-20 10:28:50|267|266.9|267.1|267|267.1|267|267|266.9|16103
1639996140000|2021-12-20 10:29:00|267|266.9|267|266.9|267.1|266.9|267|266.9|532
1639996180000|2021-12-20 10:29:40|267.1|267|267|266.9|267.1|267|267|266.9|5874
1639996200000|2021-12-20 10:30:00|267.1|267|267.1|266.9|267.1|267|267|266.9|7801
1639996210000|2021-12-20 10:30:10|267|266.8|267|266.9|267|266.9|267|266.8|8466
1639996240000|2021-12-20 10:30:40|266.9|266.8|267|266.8|267|266.8|266.9|266.8|4198
1639996270000|2021-12-20 10:31:10|266.9|266.7|266.9|266.8|266.9|266.8|266.8|266.7|15281
1639996280000|2021-12-20 10:31:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|197
1639996290000|2021-12-20 10:31:30|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|5319
1639996300000|2021-12-20 10:31:40|266.8|266.7|266.8|266.7|266.9|266.7|266.8|266.7|521
1639996310000|2021-12-20 10:31:50|266.9||266.9||266.9||266.9||0
1639996320000|2021-12-20 10:32:00|266.8|266.8|266.9|266.8|266.9|266.8|266.8|266.8|0
1639996330000|2021-12-20 10:32:10||266.7||266.7||266.7||266.7|2521
1639996340000|2021-12-20 10:32:20||266.8||266.8||266.8||266.8|0
1639996360000|2021-12-20 10:32:40|267||267||267||267||0
1639996390000|2021-12-20 10:33:10|||||||||3
1639996400000|2021-12-20 10:33:20|266.9||266.9||266.9||266.9||0
1639996470000|2021-12-20 10:34:30|267|266.9|267|266.9|267|266.9|267|266.8|4324
1639996500000|2021-12-20 10:35:00|||||||||100
1639996510000|2021-12-20 10:35:10|267.1|267|267.1|267|267.1|267|267.1|267|2436
1639996570000|2021-12-20 10:36:10|267.2|267.1|267.1|267|267.2|267.1|267.1|267|12320
1639996600000|2021-12-20 10:36:40|267.2|267.1|267.1|267|267.2|267.1|267.1|267|5503
1639996620000|2021-12-20 10:37:00|267|266.9|267|266.9|267|266.9|267|266.9|1090
1639996670000|2021-12-20 10:37:50|||||||||429
1639996710000|2021-12-20 10:38:30|||||||||226
1639996740000|2021-12-20 10:39:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|3675
1639996750000|2021-12-20 10:39:10|267|266.9|267|266.9|267|266.9|267|266.9|1124
1639996800000|2021-12-20 10:40:00|267.1|267|267.1|267|267.1|267|267.1|266.9|6011
1639996830000|2021-12-20 10:40:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|14865
1639996870000|2021-12-20 10:41:10|||||||||2242
1639996880000|2021-12-20 10:41:20|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|1123
1639996900000|2021-12-20 10:41:40|267.4|267.2|267.4|267.2|267.4|267.3|267.4|267.2|7069
1639996920000|2021-12-20 10:42:00||267.3||267.3||267.3||267.3|0
1639996930000|2021-12-20 10:42:10|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|1731
1639997070000|2021-12-20 10:44:30|267.4|267.3|267.4|267.3|267.4|267.3|267.3|267.2|26334
1639997100000|2021-12-20 10:45:00|267.3|267.2|267.3|267.2|267.3|267.2|267.2|267.1|2167
1639997110000|2021-12-20 10:45:10|267.4|267.3|267.4|267.2|267.4|267.3|267.4|267.2|1123
1639997200000|2021-12-20 10:46:40||267.3||267.3||267.3||267.3|0
1639997260000|2021-12-20 10:47:40|||||||||2454
1639997300000|2021-12-20 10:48:20|267.5|267.4|267.4|267.3|267.5|267.4|267.4|267.3|5235
1639997330000|2021-12-20 10:48:50|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|3658
1639997400000|2021-12-20 10:50:00|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|8121
1639997410000|2021-12-20 10:50:10|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.3|16354
1639997420000|2021-12-20 10:50:20|267.4|267.3|267.3|267.2|267.5|267.4|267.3|267.2|1978
1639997430000|2021-12-20 10:50:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|3936
1639997460000|2021-12-20 10:51:00|267.1|267|267.1|267|267.1|267|267.1|267|3530
1639997500000|2021-12-20 10:51:40|267.2||267.2||267.2||267.1||0
1639997510000|2021-12-20 10:51:50|267.1||267.2||267.2||267.1||0
1639997520000|2021-12-20 10:52:00|267.1||267.2||267.2||267.1||0
1639997530000|2021-12-20 10:52:10|267.1|267.1|267.1|267|267.1|267.1|267.1|267|20000
1639997540000|2021-12-20 10:52:20|267.2||267.2||267.2||267.2||0
1639997550000|2021-12-20 10:52:30|267.1||267.1||267.1||267.1||0
1639997640000|2021-12-20 10:54:00|267|266.9|267|266.9|267|266.9|267|266.9|11785
1639997760000|2021-12-20 10:56:00|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|11204
1639997820000|2021-12-20 10:57:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|12600
1639997830000|2021-12-20 10:57:10|267|266.9|266.9|266.8|267|266.9|266.9|266.7|1125
1639997850000|2021-12-20 10:57:30|267|266.9|266.9|266.7|267|266.9|266.9|266.7|3317
1639997860000|2021-12-20 10:57:40||266.8||266.7||266.8||266.7|0
1639997870000|2021-12-20 10:57:50|266.8|266.6|266.8|266.6|266.8|266.6|266.7|266.6|7934
1639997880000|2021-12-20 10:58:00||266.7||266.7||266.7||266.6|0
1639997900000|2021-12-20 10:58:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|2063
1639997910000|2021-12-20 10:58:30|266.8||266.7||266.8||266.7||5187
1639997920000|2021-12-20 10:58:40|266.8||266.8||266.8||266.8||0
1639997930000|2021-12-20 10:58:50|266.7||266.7||266.8||266.7||0
1639997980000|2021-12-20 10:59:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|3219
1639997990000|2021-12-20 10:59:50|266.7||266.7||266.7||266.7||0
1639998000000|2021-12-20 11:00:00|266.6|266.6|266.7|266.5|266.7|266.6|266.6|266.5|0
1639998010000|2021-12-20 11:00:10||266.6||266.5||266.6||266.5|0
1639998020000|2021-12-20 11:00:20||266.6||266.5||266.6||266.5|0
1639998030000|2021-12-20 11:00:30|266.6||266.6||266.7||266.6||0
1639998040000|2021-12-20 11:00:40|266.7||266.6||266.7||266.6||0
1639998050000|2021-12-20 11:00:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|5727
1639998190000|2021-12-20 11:03:10|266.4|266.3|266.3|266.1|266.4|266.3|266.2|266.1|8539
1639998220000|2021-12-20 11:03:40|266.2|266|266.2|266|266.2|266.1|266.1|266|2830
1639998240000|2021-12-20 11:04:00|266.1|266.1|266.1|266|266.2|266.1|266.1|266|442
1639998250000|2021-12-20 11:04:10|||||||||10089
1639998260000|2021-12-20 11:04:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|1983
1639998270000|2021-12-20 11:04:30|266.1|266|266.1|266|266.2|266|266.1|266|5434
1639998350000|2021-12-20 11:05:50|||||||||2837
1639998430000|2021-12-20 11:07:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|7445
1639998450000|2021-12-20 11:07:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|3729
1639998480000|2021-12-20 11:08:00|266.2|266.1|266.1|266|266.2|266.1|266.1|266|2760
1639998550000|2021-12-20 11:09:10|266|265.9|266|265.9|266|265.9|266|265.8|8477
1639998610000|2021-12-20 11:10:10|266.1|266|266.1|266|266.1|266|266.1|266|5473
1639998630000|2021-12-20 11:10:30|266|265.9|266|265.8|266|265.9|266|265.8|3096
1639998640000|2021-12-20 11:10:40||265.9||265.9||265.9||265.9|0
1639998650000|2021-12-20 11:10:50||265.8||265.8||265.8||265.8|0
1639998660000|2021-12-20 11:11:00||265.9||265.9||265.9||265.9|0
1639998670000|2021-12-20 11:11:10|||||||||3322
1639998690000|2021-12-20 11:11:30|266.1|266|266.1|265.9|266.1|266|266|265.9|6197
1639998740000|2021-12-20 11:12:20||266||266||266||266|0
1639998810000|2021-12-20 11:13:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|11125
1639998850000|2021-12-20 11:14:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|7917
1639998880000|2021-12-20 11:14:40|266.4|266.1|266.3|266.2|266.4|266.2|266.3|266.1|7410
1639998920000|2021-12-20 11:15:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3727
1639998930000|2021-12-20 11:15:30|266.1|266|266.2|266|266.2|266|266.1|266|8501
1639998940000|2021-12-20 11:15:40||266.1||266.1||266.1||266.1|0
1639998950000|2021-12-20 11:15:50|266.1|266|266.2|266|266.2|266|266.1|266|0
1639998960000|2021-12-20 11:16:00|266.1||266.1||266.1||266.1||0
1639999020000|2021-12-20 11:17:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2910
1639999040000|2021-12-20 11:17:20|266.3||266.2||266.3||266.2||1023
1639999060000|2021-12-20 11:17:40|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|1162
1639999070000|2021-12-20 11:17:50|266.2|266.2|266.3|266.1|266.3|266.2|266.2|266.1|4994
1639999080000|2021-12-20 11:18:00|266.2||266.2||266.2||266.2||0
1639999090000|2021-12-20 11:18:10|||||||||1000
1639999130000|2021-12-20 11:18:50|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|5660
1639999230000|2021-12-20 11:20:30|||||||||2810
1639999300000|2021-12-20 11:21:40|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|8538
1639999320000|2021-12-20 11:22:00|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|4221
1639999350000|2021-12-20 11:22:30|266.1|266|266.1|266|266.1|266|266.1|266|10566
1639999390000|2021-12-20 11:23:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|7370
1639999410000|2021-12-20 11:23:30|266.1|266|266.2|266|266.2|266|266.1|266|4628
1639999440000|2021-12-20 11:24:00|266.1||266.1||266.2||266.1||5015
1639999470000|2021-12-20 11:24:30|266|265.9|266|265.9|266.1|265.9|266|265.9|10896
1639999520000|2021-12-20 11:25:20||265.8||265.8||265.9||265.8|2387
1639999530000|2021-12-20 11:25:30||265.9||265.9||265.9||265.9|10702
1639999560000|2021-12-20 11:26:00|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|17374
1639999580000|2021-12-20 11:26:20|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|4877
1639999590000|2021-12-20 11:26:30|266|265.8|266|265.9|266|265.9|265.9|265.8|30218
1639999740000|2021-12-20 11:29:00|||||||||5
1639999790000|2021-12-20 11:29:50|266.1|266|266.1|266|266.1|266|266.1|266|7232
1639999800000|2021-12-20 11:30:00|266|265.9|266|265.9|266|265.9|266|265.9|10689
1639999810000|2021-12-20 11:30:10|||||||||3131
1639999860000|2021-12-20 11:31:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|13218
1639999870000|2021-12-20 11:31:10|266|265.9|266|265.9|266|265.9|266|265.9|1205
1639999880000|2021-12-20 11:31:20|266.1|266|266.1|265.9|266.1|266|266|265.9|7124
1639999910000|2021-12-20 11:31:50||266||266||266||266|0
1639999920000|2021-12-20 11:32:00|266.2||266.1||266.2||266.1||3189
1639999940000|2021-12-20 11:32:20|266.2|266.1|266.1|266|266.2|266.1|266.1|266|3606
1640000030000|2021-12-20 11:33:50|266|265.9|266|265.9|266|265.9|266|265.9|4279
1640000040000|2021-12-20 11:34:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|3890
1640000160000|2021-12-20 11:36:00|||||||||1000
1640000220000|2021-12-20 11:37:00|266|265.9|266|265.9|266|265.9|266|265.8|8752
1640000280000|2021-12-20 11:38:00|||||||||2968
1640000400000|2021-12-20 11:40:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|15465
1640000530000|2021-12-20 11:42:10|266|265.9|266|265.9|266|265.9|266|265.9|31299
1640000550000|2021-12-20 11:42:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|40809
1640000570000|2021-12-20 11:42:50|||||||||119
1640000610000|2021-12-20 11:43:30|||||||||2647
1640000630000|2021-12-20 11:43:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|9133
1640000640000|2021-12-20 11:44:00|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|2501
1640000650000|2021-12-20 11:44:10|||||||||1074
1640000710000|2021-12-20 11:45:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|1043
1640000720000|2021-12-20 11:45:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|1129
1640000750000|2021-12-20 11:45:50|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|4326
1640000760000|2021-12-20 11:46:00|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|11449
1640000780000|2021-12-20 11:46:20|||||||||10000
1640000820000|2021-12-20 11:47:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|2285
1640000890000|2021-12-20 11:48:10|266|265.9|266|265.9|266|265.9|266|265.9|6355
1640000910000|2021-12-20 11:48:30|265.9|265.8|265.9|265.8|265.9|265.9|265.9|265.8|5811
1640000970000|2021-12-20 11:49:30|266||265.9||266||265.9||0
1640001000000|2021-12-20 11:50:00|||||||||200
1640001070000|2021-12-20 11:51:10|266|265.9|266|265.9|266|265.9|266|265.8|1185
1640001100000|2021-12-20 11:51:40|||||||||500
1640001140000|2021-12-20 11:52:20|266.1|266|266.1|265.9|266.1|266|266|265.9|5894
1640001150000|2021-12-20 11:52:30|266||266.1||266.1||266||0
1640001160000|2021-12-20 11:52:40|266||266||266||266||0
1640001170000|2021-12-20 11:52:50|266.1||266.1||266.1||266.1||2980
1640001190000|2021-12-20 11:53:10|266||266||266||266||0
1640001230000|2021-12-20 11:53:50|266.1||266||266.1||266||3163
1640001270000|2021-12-20 11:54:30|266.1|266|266.1|266|266.1|266|266.1|266|4044
1640001310000|2021-12-20 11:55:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|7005
1640001320000|2021-12-20 11:55:20|266.1|266|266.1|266|266.1|266|266.1|266|11100
1640001450000|2021-12-20 11:57:30|266.2|266.1|266.1|266|266.2|266.1|266.1|266|12429
1640001460000|2021-12-20 11:57:40|266|265.9|266|265.9|266|265.9|266|265.9|3415
1640001480000|2021-12-20 11:58:00|266.1|266|266.1|265.9|266.1|266|266.1|265.9|6185
1640001540000|2021-12-20 11:59:00||266||266||266||266|0
1640001550000|2021-12-20 11:59:10|||||||||467
1640001560000|2021-12-20 11:59:20|||||||||1
1640001590000|2021-12-20 11:59:50|266.2||266.2||266.2||266.2||6266
1640001600000|2021-12-20 12:00:00|266.1||266.2||266.2||266.1||0
1640001610000|2021-12-20 12:00:10|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|0
1640001630000|2021-12-20 12:00:30||266.2||266.1||266.2||266.1|3627
1640001650000|2021-12-20 12:00:50|266.2||266.3||266.3||266.2||0
1640001660000|2021-12-20 12:01:00|266.2||266.2||266.2||266.2||5245
1640001670000|2021-12-20 12:01:10|||||||||2677
1640001710000|2021-12-20 12:01:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|948
1640001740000|2021-12-20 12:02:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2962
1640001750000|2021-12-20 12:02:30|266.3||266.3||266.3||266.3||0
1640001760000|2021-12-20 12:02:40|266.2||266.2||266.2||266.2||0
1640001860000|2021-12-20 12:04:20|266.1|266|266.2|266.1|266.2|266.1|266.1|266|14362
1640001880000|2021-12-20 12:04:40||266||266||266||266|0
1640001890000|2021-12-20 12:04:50||266.1||266.1||266.1||266|0
1640001920000|2021-12-20 12:05:20|266.1|266|266.1|266|266.2|266|266.1|266|2956
1640001930000|2021-12-20 12:05:30|266|265.9|266|265.9|266.1|265.9|266|265.9|1158
1640001940000|2021-12-20 12:05:40|266.1|266|266.1|266|266.1|266|266.1|266|0
1640001990000|2021-12-20 12:06:30|266.2|266.1|266.2|266|266.2|266.1|266.2|266|6873
1640002010000|2021-12-20 12:06:50|266.1||266.2||266.2||266.1||1124
1640002100000|2021-12-20 12:08:20||266.1||266.1||266.1||266.1|0
1640002140000|2021-12-20 12:09:00|266.3||266.3||266.3||266.3||1973
1640002260000|2021-12-20 12:11:00|266.2|266.2|266.2|266.1|266.2|266.2|266.2|266.1|12903
1640002270000|2021-12-20 12:11:10|||||||||2823
1640002400000|2021-12-20 12:13:20|266.1|266|266|265.9|266.1|266|266|265.9|26220
1640002410000|2021-12-20 12:13:30|266.1|266|266|265.9|266.1|266|266|265.9|13077
1640002430000|2021-12-20 12:13:50|||||||||4370
1640002470000|2021-12-20 12:14:30|||||||||6556
1640002510000|2021-12-20 12:15:10|265.9|265.8|266|265.8|266|265.9|265.9|265.8|11001
1640002520000|2021-12-20 12:15:20||265.9||265.9||265.9||265.9|0
1640002530000|2021-12-20 12:15:30|||||||||1
1640002560000|2021-12-20 12:16:00|266.1|266|266.1|265.9|266.1|266|266.1|265.9|6421
1640002570000|2021-12-20 12:16:10|266|266|266.1|266|266.1|266|266|266|12450
1640002630000|2021-12-20 12:17:10|266|265.9|266|265.9|266|265.9|266|265.9|24197
1640002700000|2021-12-20 12:18:20|266.1|266|266.1|266|266.1|266|266.1|266|7299
1640002710000|2021-12-20 12:18:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|17938
1640002730000|2021-12-20 12:18:50|266.1|266|266.1|266|266.2|266.1|266.1|266|13331
1640002740000|2021-12-20 12:19:00|266.2|266.1|266.2|266|266.2|266.1|266.2|266|2500
1640002750000|2021-12-20 12:19:10|266.1||266.1||266.1||266.1||0
1640002770000|2021-12-20 12:19:30|266|265.9|266|265.9|266|265.9|266|265.9|18174
1640002790000|2021-12-20 12:19:50|266.1|266|266.1|266|266.1|266|266.1|266|3300
1640002820000|2021-12-20 12:20:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|24622
1640002830000|2021-12-20 12:20:30||266||266.1||266.1||266|1435
1640002880000|2021-12-20 12:21:20||266||266.1||266.1||266|0
1640002890000|2021-12-20 12:21:30||266||266||266||266|0
1640002900000|2021-12-20 12:21:40||266.1||266||266.1||266|0
1640002920000|2021-12-20 12:22:00||266.1||266.1||266.1||266.1|0
1640002940000|2021-12-20 12:22:20|266.1|266|266.1|266|266.1|266|266.1|266|5495
1640002950000|2021-12-20 12:22:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|4905
1640002960000|2021-12-20 12:22:40|||||||||1000
1640002970000|2021-12-20 12:22:50|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|17981
1640002980000|2021-12-20 12:23:00|266.2|266.2|266.2|266.1|266.2|266.2|266.2|266.1|3630
1640002990000|2021-12-20 12:23:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|2807
1640003000000|2021-12-20 12:23:20||266.1||266.1||266.1||266.1|0
1640003050000|2021-12-20 12:24:10|266.2||266.2||266.2||266.2||0
1640003070000|2021-12-20 12:24:30|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|6127
1640003080000|2021-12-20 12:24:40|266.3||266.3||266.3||266.3||6271
1640003100000|2021-12-20 12:25:00|266.2||266.2||266.2||266.2||5000
1640003130000|2021-12-20 12:25:30|266.3||266.3||266.3||266.3||0
1640003140000|2021-12-20 12:25:40|266.2||266.2||266.2||266.2||0
1640003150000|2021-12-20 12:25:50|||||||||684
1640003170000|2021-12-20 12:26:10|266.1|266|266.1|266|266.1|266|266.1|266|12575
1640003180000|2021-12-20 12:26:20|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|83909
1640003190000|2021-12-20 12:26:30|266.1|266|266.1|266|266.2|266.1|266.1|266|3862
1640003200000|2021-12-20 12:26:40|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|19762
1640003230000|2021-12-20 12:27:10||266||266||266||266|5585
1640003240000|2021-12-20 12:27:20||266.1||266.1||266.1||266.1|0
1640003280000|2021-12-20 12:28:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|2847
1640003310000|2021-12-20 12:28:30|266.4|266.3|266.4|266.3|266.5|266.3|266.4|266.3|3051
1640003350000|2021-12-20 12:29:10|266.5||266.5||266.5||266.5||0
1640003360000|2021-12-20 12:29:20|266.4||266.4||266.4||266.4||0
1640003450000|2021-12-20 12:30:50|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|9259
1640003470000|2021-12-20 12:31:10|266.5|266.4|266.5|266.4|266.5|266.4|266.4|266.3|14932
1640003590000|2021-12-20 12:33:10|266.4|266.3|266.4|266.2|266.4|266.3|266.3|266.2|24346
1640003610000|2021-12-20 12:33:30||266.3||266.3||266.3||266.2|0
1640003620000|2021-12-20 12:33:40||266.2||266.2||266.2||266.2|0
1640003700000|2021-12-20 12:35:00|266.5|266.3|266.4|266.2|266.5|266.3|266.4|266.2|29393
1640003720000|2021-12-20 12:35:20|266.3||266.3||266.3||266.3||0
1640003770000|2021-12-20 12:36:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2637
1640003950000|2021-12-20 12:39:10|266.5||266.5||266.5||266.5||2500
1640003960000|2021-12-20 12:39:20|266.4||266.5||266.5||266.4||5426
1640004060000|2021-12-20 12:41:00|266.4|266.4|266.5|266.4|266.5|266.4|266.4|266.4|1716
1640004070000|2021-12-20 12:41:10|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|5058
1640004120000|2021-12-20 12:42:00||266.4||266.4||266.4||266.4|0
1640004160000|2021-12-20 12:42:40|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|16797
1640004170000|2021-12-20 12:42:50|266.5|266.5|266.6|266.5|266.6|266.5|266.5|266.4|0
1640004180000|2021-12-20 12:43:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|4123
1640004190000|2021-12-20 12:43:10|266.6||266.6||266.6||266.5||0
1640004220000|2021-12-20 12:43:40||266.5||266.4||266.5||266.4|2993
1640004250000|2021-12-20 12:44:10|266.5||266.5||266.5||266.5||0
1640004260000|2021-12-20 12:44:20|266.6|266.5|266.6|266.5|266.6|266.5|266.5|266.5|6873
1640004300000|2021-12-20 12:45:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|25061
1640004370000|2021-12-20 12:46:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|3750
1640004390000|2021-12-20 12:46:30||266.2||266.3||266.3||266.2|495
1640004400000|2021-12-20 12:46:40|266.3|266.2|266.3|266.2|266.4|266.2|266.3|266.2|487
1640004430000|2021-12-20 12:47:10|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|9102
1640004490000|2021-12-20 12:48:10||266.2||266.2||266.2||266.2|0
1640004520000|2021-12-20 12:48:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|5863
1640004530000|2021-12-20 12:48:50|266.3|266.2|266.3|266.2|266.3|266.2|266.2|266.2|11361
1640004540000|2021-12-20 12:49:00|266.2|266.1|266.3|266.1|266.3|266.2|266.2|266.1|10486
1640004550000|2021-12-20 12:49:10||266.2||266.2||266.2||266.2|0
1640004630000|2021-12-20 12:50:30|266.2|266.1|266.3|266.1|266.3|266.2|266.2|266.1|9942
1640004660000|2021-12-20 12:51:00|266.2|266.2|266.3|266.2|266.3|266.2|266.2|266.2|1499
1640004690000|2021-12-20 12:51:30||266.1||266.1||266.1||266.1|2684
1640004720000|2021-12-20 12:52:00|266.2|266.2|266.3|266.2|266.3|266.2|266.2|266.2|2500
1640004770000|2021-12-20 12:52:50|266.2|266.1|266.2|266.1|266.3|266.1|266.2|266.1|20499
1640004840000|2021-12-20 12:54:00|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|3983
1640004850000|2021-12-20 12:54:10|266.2||266.2||266.2||266.2||0
1640005140000|2021-12-20 12:59:00|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|11961
1640005190000|2021-12-20 12:59:50|266.2||266.2||266.2||266.2||0
1640005200000|2021-12-20 13:00:00|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|4655
1640005250000|2021-12-20 13:00:50|266.5||266.5||266.5||266.5||2500
1640005260000|2021-12-20 13:01:00|266.4||266.4||266.4||266.4||7587
1640005270000|2021-12-20 13:01:10|266.5||266.5||266.5||266.5||5634
1640005280000|2021-12-20 13:01:20|266.4||266.4||266.4||266.4||0
1640005300000|2021-12-20 13:01:40|||||||||1920
1640005310000|2021-12-20 13:01:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|8438
1640005380000|2021-12-20 13:03:00|||||||||4635
1640005450000|2021-12-20 13:04:10|266.4||266.4||266.4||266.4||2649
1640005460000|2021-12-20 13:04:20|266.3||266.3||266.3||266.3||0
1640005470000|2021-12-20 13:04:30|||||||||320
1640005480000|2021-12-20 13:04:40|||||||||2673
1640005510000|2021-12-20 13:05:10|||||||||2959
1640005520000|2021-12-20 13:05:20|266.4||266.4||266.4||266.4||0
1640005530000|2021-12-20 13:05:30||266.3||266.3||266.3||266.3|0
1640005620000|2021-12-20 13:07:00|||||||||69
1640005630000|2021-12-20 13:07:10|||||||||1000
1640005690000|2021-12-20 13:08:10|||||||||399
1640005720000|2021-12-20 13:08:40|||||||||2914
1640005740000|2021-12-20 13:09:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|5249
1640005820000|2021-12-20 13:10:20|||||||||2941
1640005860000|2021-12-20 13:11:00|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|45835
1640005910000|2021-12-20 13:11:50|||||||||4880
1640005960000|2021-12-20 13:12:40|266.4|266.3|266.4|266.3|266.5|266.3|266.4|266.3|5840
1640006100000|2021-12-20 13:15:00|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|11141
1640006110000|2021-12-20 13:15:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.3|2
1640006120000|2021-12-20 13:15:20|||||||||3
1640006160000|2021-12-20 13:16:00|||||||||1816
1640006290000|2021-12-20 13:18:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|20255
1640006320000|2021-12-20 13:18:40|||||||||10
1640006360000|2021-12-20 13:19:20|||||||||10509
1640006390000|2021-12-20 13:19:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.3|13255
1640006400000|2021-12-20 13:20:00|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|6380
1640006480000|2021-12-20 13:21:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|10373
1640006490000|2021-12-20 13:21:30|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|1126
1640006510000|2021-12-20 13:21:50|266.6||266.6||266.6||266.6||0
1640006550000|2021-12-20 13:22:30|266.5||266.5||266.5||266.5||0
1640006560000|2021-12-20 13:22:40|266.6||266.6||266.6||266.5||0
1640006610000|2021-12-20 13:23:30|266.5||266.5||266.5||266.5||0
1640006640000|2021-12-20 13:24:00|266.6||266.5||266.6||266.5||6057
1640006670000|2021-12-20 13:24:30|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.4|6302
1640006700000|2021-12-20 13:25:00|266.5||266.5||266.5||266.5||0
1640006710000|2021-12-20 13:25:10|||||||||50
1640006760000|2021-12-20 13:26:00|266.6||266.5||266.6||266.5||0
1640006770000|2021-12-20 13:26:10|266.6||266.5||266.6||266.5||2718
1640006790000|2021-12-20 13:26:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|0
1640006800000|2021-12-20 13:26:40|266.5|266.4|266.6|266.4|266.6|266.5|266.5|266.4|17386
1640006880000|2021-12-20 13:28:00|266.5||266.5||266.5||266.5||0
1640006990000|2021-12-20 13:29:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|11973
1640007000000|2021-12-20 13:30:00|266.5||266.4||266.5||266.4||0
1640007020000|2021-12-20 13:30:20|266.5||266.4||266.5||266.4||0
1640007110000|2021-12-20 13:31:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|11333
1640007120000|2021-12-20 13:32:00||266.1||266.2||266.2||266.1|0
1640007180000|2021-12-20 13:33:00|||||||||2447
1640007190000|2021-12-20 13:33:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|1948
1640007250000|2021-12-20 13:34:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|4098
1640007280000|2021-12-20 13:34:40|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|7186
1640007350000|2021-12-20 13:35:50|266.3||266.3||266.3||266.3||0
1640007360000|2021-12-20 13:36:00||266.1||266.2||266.2||266.1|15341
1640007390000|2021-12-20 13:36:30|266.2|266.1|266.3|266.1|266.3|266.2|266.2|266.1|6381
1640007400000|2021-12-20 13:36:40||266.2||266.2||266.2||266.2|0
1640007420000|2021-12-20 13:37:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3144
1640007440000|2021-12-20 13:37:20|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|9793
1640007470000|2021-12-20 13:37:50||266.2||266.2||266.2||266.2|0
1640007560000|2021-12-20 13:39:20|||||||||2660
1640007860000|2021-12-20 13:44:20|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|10962
1640007890000|2021-12-20 13:44:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|7088
1640007900000|2021-12-20 13:45:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2848
1640007990000|2021-12-20 13:46:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|15067
1640008030000|2021-12-20 13:47:10|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|5465
1640008040000|2021-12-20 13:47:20|266.4||266.4||266.4||266.4||27
1640008080000|2021-12-20 13:48:00|266.3||266.4||266.4||266.3||0
1640008090000|2021-12-20 13:48:10|266.3|266.3|266.3|266.2|266.4|266.3|266.3|266.2|4061
1640008120000|2021-12-20 13:48:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|7624
1640008150000|2021-12-20 13:49:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1128
1640008180000|2021-12-20 13:49:40|266.4||266.3||266.4||266.3||0
1640008200000|2021-12-20 13:50:00|||||||||1110
1640008210000|2021-12-20 13:50:10|266.4||266.4||266.4||266.3||0
1640008220000|2021-12-20 13:50:20|266.3||266.3||266.3||266.3||0
1640008360000|2021-12-20 13:52:40|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|5132
1640008400000|2021-12-20 13:53:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|5300
1640008410000|2021-12-20 13:53:30|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|7297
1640008460000|2021-12-20 13:54:20|266.4||266.4||266.4||266.4||0
1640008470000|2021-12-20 13:54:30|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|748
1640008510000|2021-12-20 13:55:10|266.4|266.4|266.4|266.3|266.4|266.4|266.4|266.3|15714
1640008620000|2021-12-20 13:57:00|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|19924
1640008640000|2021-12-20 13:57:20|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|15665
1640008690000|2021-12-20 13:58:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|4943
1640008700000|2021-12-20 13:58:20|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|4969
1640008710000|2021-12-20 13:58:30||266.4||266.4||266.4||266.4|0
1640008760000|2021-12-20 13:59:20|||||||||1023
1640008980000|2021-12-20 14:03:00|266.4|266.3|266.3|266.2|266.5|266.3|266.3|266.2|21273
1640009010000|2021-12-20 14:03:30|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|18493
1640009130000|2021-12-20 14:05:30|||||||||30
1640009280000|2021-12-20 14:08:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|6823
1640009430000|2021-12-20 14:10:30|266.5||266.4||266.5||266.4||16671
1640009510000|2021-12-20 14:11:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|6538
1640009540000|2021-12-20 14:12:20|||||||||500
1640009560000|2021-12-20 14:12:40|||||||||24
1640009620000|2021-12-20 14:13:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|19315
1640009630000|2021-12-20 14:13:50|266.7||266.7||266.7||266.7||10054
1640009640000|2021-12-20 14:14:00||266.6||266.6||266.6||266.6|546
1640009650000|2021-12-20 14:14:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|1805
1640009660000|2021-12-20 14:14:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|8642
1640009720000|2021-12-20 14:15:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|3522
1640009770000|2021-12-20 14:16:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|7567
1640009800000|2021-12-20 14:16:40|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|0
1640009940000|2021-12-20 14:19:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|3616
1640009970000|2021-12-20 14:19:30|266.7|266.6|266.7|266.5|266.7|266.6|266.6|266.5|7148
1640009980000|2021-12-20 14:19:40|266.6||266.6||266.6||266.6||0
1640010040000|2021-12-20 14:20:40|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|27145
1640010050000|2021-12-20 14:20:50||266.5||266.5||266.5||266.5|0
1640010060000|2021-12-20 14:21:00|||||||||2502
1640010070000|2021-12-20 14:21:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|10981
1640010100000|2021-12-20 14:21:40|266.6||266.5||266.6||266.5||0
1640010110000|2021-12-20 14:21:50|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|0
1640010210000|2021-12-20 14:23:30|||||||||22
1640010420000|2021-12-20 14:27:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|13986
1640010460000|2021-12-20 14:27:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|5129
1640010480000|2021-12-20 14:28:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|11427
1640010540000|2021-12-20 14:29:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|1125
1640010550000|2021-12-20 14:29:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|1660
1640010600000|2021-12-20 14:30:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|13801
1640010630000|2021-12-20 14:30:30|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|12068
1640010640000|2021-12-20 14:30:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|3757
1640010650000|2021-12-20 14:30:50|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|53028
1640010660000|2021-12-20 14:31:00|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|14898
1640010670000|2021-12-20 14:31:10||266.3||266.4||266.4||266.3|4733
1640010690000|2021-12-20 14:31:30|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|6352
1640010700000|2021-12-20 14:31:40||266.5||266.6||266.6||266.5|29
1640010710000|2021-12-20 14:31:50|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|36321
1640010720000|2021-12-20 14:32:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.6|4500
1640010780000|2021-12-20 14:33:00|266.9|266.8|266.9|266.8|267|266.8|266.9|266.8|12792
1640010790000|2021-12-20 14:33:10|||||||||3107
1640010820000|2021-12-20 14:33:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|1125
1640010840000|2021-12-20 14:34:00|||||||||12478
1640010850000|2021-12-20 14:34:10||266.6||266.6||266.7||266.6|2522
1640010860000|2021-12-20 14:34:20||266.7||266.7||266.7||266.7|1270
1640010870000|2021-12-20 14:34:30|266.9|266.8|267|266.9|267|266.9|266.9|266.8|4246
1640010880000|2021-12-20 14:34:40||266.8||266.9||266.9||266.8|1635
1640010890000|2021-12-20 14:34:50||266.8||266.8||266.8||266.8|3625
1640010900000|2021-12-20 14:35:00|266.9||266.9||267||266.9||0
1640010940000|2021-12-20 14:35:40|267|266.9|267|266.8|267|266.9|266.9|266.8|2796
1640010950000|2021-12-20 14:35:50|266.9||266.9||266.9||266.9||0
1640010960000|2021-12-20 14:36:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|6419
1640010980000|2021-12-20 14:36:20|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|4950
1640010990000|2021-12-20 14:36:30|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|0
1640011000000|2021-12-20 14:36:40|266.7||266.7||266.7||266.7||0
1640011040000|2021-12-20 14:37:20|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|0
1640011050000|2021-12-20 14:37:30||266.6||266.6||266.6||266.6|0
1640011110000|2021-12-20 14:38:30|266.6|266.5|266.6|266.5|266.7|266.5|266.6|266.5|1649
1640011120000|2021-12-20 14:38:40|266.7||266.6||266.7||266.6||2606
1640011170000|2021-12-20 14:39:30|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|23498
1640011200000|2021-12-20 14:40:00|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|4992
1640011210000|2021-12-20 14:40:10|266.5|266.2|266.4|266.2|266.5|266.2|266.4|266.2|2096
1640011230000|2021-12-20 14:40:30|266.3|266.1|266.2|266|266.3|266.1|266.2|266|0
1640011240000|2021-12-20 14:40:40|266.1|266.1|266.3|266.1|266.3|266.2|266.1|266.1|2500
1640011250000|2021-12-20 14:40:50|266.2||266.2||266.3||266.2||0
1640011270000|2021-12-20 14:41:10|266.1|266|266.2|266.1|266.2|266.1|266.1|266|22790
1640011280000|2021-12-20 14:41:20|266.1|266|266.2|266.1|266.2|266.1|266.1|266|21616
1640011340000|2021-12-20 14:42:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|18720
1640011350000|2021-12-20 14:42:30|266.4||266.4||266.4||266.4||46
1640011360000|2021-12-20 14:42:40|266.3||266.3||266.3||266.3||0
1640011370000|2021-12-20 14:42:50|266.4|266.3|266.4|266.3|266.4|266.3|266.3|266.2|5428
1640011380000|2021-12-20 14:43:00|266.3|266.2|266.3|266.2|266.3|266.3|266.3|266.2|17354
1640011420000|2021-12-20 14:43:40|266.4|266.3|266.4|266.2|266.4|266.3|266.3|266.2|5054
1640011430000|2021-12-20 14:43:50|266.3||266.3||266.3||266.3||0
1640011440000|2021-12-20 14:44:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|524
1640011450000|2021-12-20 14:44:10|266.1|266|266.2|266.1|266.2|266.1|266|265.9|55461
1640011460000|2021-12-20 14:44:20|266.1|266|266.2|266.1|266.2|266.1|266|265.9|49741
1640011510000|2021-12-20 14:45:10|266.1|266|266.1|266|266.1|266|266.1|266|8744
1640011520000|2021-12-20 14:45:20|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|6528
1640011570000|2021-12-20 14:46:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|8091
1640011620000|2021-12-20 14:47:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|3815
1640011630000|2021-12-20 14:47:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|3116
1640011710000|2021-12-20 14:48:30|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|12983
1640011730000|2021-12-20 14:48:50|266.2|266.2|266.3|266.1|266.3|266.2|266.2|266.1|9215
1640011740000|2021-12-20 14:49:00|266.2||266.3||266.3||266.2||2500
1640011750000|2021-12-20 14:49:10|266.2||266.2||266.2||266.2||0
1640011760000|2021-12-20 14:49:20|266.1|266|266.2|266.1|266.2|266.1|266.1|266|15315
1640011770000|2021-12-20 14:49:30|266.1|266|266.2|266.1|266.2|266.1|266.1|266|10000
1640011880000|2021-12-20 14:51:20|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|16666
1640011910000|2021-12-20 14:51:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|10697
1640011960000|2021-12-20 14:52:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|12139
1640011970000|2021-12-20 14:52:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|3630
1640011980000|2021-12-20 14:53:00||266.1||266.2||266.2||266.1|8122
1640012010000|2021-12-20 14:53:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2577
1640012050000|2021-12-20 14:54:10|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|10954
1640012090000|2021-12-20 14:54:50|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|5173
1640012100000|2021-12-20 14:55:00||266.4||266.4||266.4||266.4|0
1640012120000|2021-12-20 14:55:20|266.6|266.5|266.5|266.3|266.6|266.5|266.4|266.3|34114
1640012130000|2021-12-20 14:55:30||266.4||266.4||266.4||266.4|0
1640012150000|2021-12-20 14:55:50|||||||||5689
1640012170000|2021-12-20 14:56:10|266.4|266.3|266.4|266.3|266.5|266.4|266.4|266.3|12890
1640012200000|2021-12-20 14:56:40|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|3572
1640012210000|2021-12-20 14:56:50|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|2043
1640012220000|2021-12-20 14:57:00|266.4||266.5||266.5||266.4||0
1640012230000|2021-12-20 14:57:10|266.6|266.4|266.6|266.4|266.6|266.4|266.5|266.4|8707
1640012240000|2021-12-20 14:57:20|266.5||266.6||266.6||266.5||0
1640012250000|2021-12-20 14:57:30|266.5||266.5||266.5||266.5||0
1640012320000|2021-12-20 14:58:40|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|7961
1640012340000|2021-12-20 14:59:00||266.5||266.5||266.5||266.5|0
1640012350000|2021-12-20 14:59:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|7796
1640012360000|2021-12-20 14:59:20|266.8|266.7|266.7|266.5|266.8|266.7|266.6|266.5|13840
1640012380000|2021-12-20 14:59:40|266.6||266.6||266.6||266.6||0
1640012390000|2021-12-20 14:59:50|266.7||266.7||266.7||266.7||0
1640012400000|2021-12-20 15:00:00||266.6||266.6||266.6||266.6|0
1640012410000|2021-12-20 15:00:10|266.8||266.7||266.8||266.7||0
1640012430000|2021-12-20 15:00:30|266.8|266.7|266.8|266.7|266.9|266.8|266.8|266.7|5388
1640012460000|2021-12-20 15:01:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|4484
1640012490000|2021-12-20 15:01:30|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|6210
1640012520000|2021-12-20 15:02:00|266.6||266.6||266.6||266.6||0
1640012530000|2021-12-20 15:02:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|7997
1640012620000|2021-12-20 15:03:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|8008
1640012670000|2021-12-20 15:04:30|||||||||3695
1640012680000|2021-12-20 15:04:40|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|14241
1640012690000|2021-12-20 15:04:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|1551
1640012720000|2021-12-20 15:05:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|8206
1640012730000|2021-12-20 15:05:30|||||||||15
1640012760000|2021-12-20 15:06:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|1676
1640012830000|2021-12-20 15:07:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|6797
1640012850000|2021-12-20 15:07:30|266.5|266.4|266.6|266.5|266.7|266.5|266.5|266.4|13564
1640012910000|2021-12-20 15:08:30|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|11002
1640012920000|2021-12-20 15:08:40||266.5||266.5||266.5||266.5|0
1640012930000|2021-12-20 15:08:50||266.4||266.5||266.5||266.4|3626
1640013070000|2021-12-20 15:11:10|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|677
1640013090000|2021-12-20 15:11:30|266.7|266.5|266.7|266.6|266.7|266.6|266.7|266.5|0
1640013120000|2021-12-20 15:12:00||266.5||266.6||266.6||266.5|0
1640013210000|2021-12-20 15:13:30||266.5||266.5||266.6||266.5|2580
1640013220000|2021-12-20 15:13:40|266.6||266.6||266.6||266.6||0
1640013240000|2021-12-20 15:14:00|||||||||1
1640013250000|2021-12-20 15:14:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|5130
1640013350000|2021-12-20 15:15:50|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.6|8472
1640013390000|2021-12-20 15:16:30|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|2149
1640013400000|2021-12-20 15:16:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|13500
1640013430000|2021-12-20 15:17:10|266.9|266.8|266.8|266.7|267|266.8|266.8|266.7|24914
1640013440000|2021-12-20 15:17:20|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|1125
1640013460000|2021-12-20 15:17:40|267|266.9|267|266.8|267|266.9|266.9|266.8|9924
1640013470000|2021-12-20 15:17:50|266.9||267||267||266.9||0
1640013480000|2021-12-20 15:18:00||266.9||266.9||266.9||266.9|0
1640013490000|2021-12-20 15:18:10|||||||||276
1640013500000|2021-12-20 15:18:20|||||||||400
1640013530000|2021-12-20 15:18:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|8836
1640013570000|2021-12-20 15:19:30|267|266.9|267|266.9|267|266.9|267|266.9|1125
1640013580000|2021-12-20 15:19:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|8796
1640013600000|2021-12-20 15:20:00|267||267||267||267||0
1640013610000|2021-12-20 15:20:10||266.9||266.9||266.9||266.9|0
1640013650000|2021-12-20 15:20:50|||||||||840
1640013710000|2021-12-20 15:21:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|4777
1640013730000|2021-12-20 15:22:10|||||||||8000
1640013760000|2021-12-20 15:22:40|||||||||1228
1640013810000|2021-12-20 15:23:30|267|266.9|266.9|266.7|267|266.9|266.9|266.7|3691
1640013820000|2021-12-20 15:23:40||266.8||266.7||266.8||266.7|0
1640013830000|2021-12-20 15:23:50||266.8||266.8||266.8||266.8|0
1640013840000|2021-12-20 15:24:00||266.7||266.7||266.8||266.7|0
1640013850000|2021-12-20 15:24:10|266.8|266.8|266.8|266.7|266.8|266.8|266.8|266.7|0
1640013860000|2021-12-20 15:24:20|266.9||266.8||266.9||266.8||0
1640013890000|2021-12-20 15:24:50|||||||||1883
1640013900000|2021-12-20 15:25:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|8541
1640013910000|2021-12-20 15:25:10|266.8|266.5|266.7|266.6|266.8|266.6|266.7|266.5|0
1640013920000|2021-12-20 15:25:20|266.8||266.8||266.8||266.8||0
1640013930000|2021-12-20 15:25:30|266.7||266.7||266.7||266.7||0
1640014000000|2021-12-20 15:26:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|3551
1640014040000|2021-12-20 15:27:20|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|6479
1640014060000|2021-12-20 15:27:40|||||||||700
1640014080000|2021-12-20 15:28:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|20763
1640014090000|2021-12-20 15:28:10||266.5||266.6||266.6||266.5|11151
1640014210000|2021-12-20 15:30:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|8947
1640014240000|2021-12-20 15:30:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|7319
1640014250000|2021-12-20 15:30:50|266.8|266.7|266.8|266.7|266.8|266.8|266.8|266.7|3628
1640014260000|2021-12-20 15:31:00|266.9||266.9||266.9||266.8||0
1640014270000|2021-12-20 15:31:10|266.8||266.8||266.8||266.8||0
1640014280000|2021-12-20 15:31:20|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|2410
1640014290000|2021-12-20 15:31:30|266.8|266.7|266.9|266.7|266.9|266.7|266.7|266.6|24848
1640014300000|2021-12-20 15:31:40|266.8||266.9||266.9||266.8||752
1640014320000|2021-12-20 15:32:00|266.8||266.9||266.9||266.8||0
1640014330000|2021-12-20 15:32:10|266.8||266.8||266.8||266.8||0
1640014340000|2021-12-20 15:32:20|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|5203
1640014360000|2021-12-20 15:32:40|266.9||266.8||266.9||266.8||0
1640014370000|2021-12-20 15:32:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|1176
1640014410000|2021-12-20 15:33:30|||||||||2300
1640014460000|2021-12-20 15:34:20|267|266.9|266.9|266.8|267|266.9|266.9|266.8|11154
1640014490000|2021-12-20 15:34:50|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|11344
1640014500000|2021-12-20 15:35:00|||||||||110
1640014590000|2021-12-20 15:36:30|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|18737
1640014610000|2021-12-20 15:36:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|1645
1640014700000|2021-12-20 15:38:20|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|4179
1640014710000|2021-12-20 15:38:30|266.7|266.7|266.8|266.6|266.8|266.7|266.7|266.6|5968
1640014730000|2021-12-20 15:38:50|266.7||266.7||266.7||266.7||0
1640014770000|2021-12-20 15:39:30|266.6|266.5|266.7|266.5|266.7|266.6|266.6|266.5|12783
1640014780000|2021-12-20 15:39:40|266.6||266.7||266.7||266.6||0
1640014800000|2021-12-20 15:40:00|266.6||266.6||266.6||266.6||0
1640014860000|2021-12-20 15:41:00|266.5|266.4|266.6|266.4|266.6|266.5|266.5|266.4|21006
1640014880000|2021-12-20 15:41:20||266.5||266.5||266.5||266.5|6865
1640014910000|2021-12-20 15:41:50||266.4||266.4||266.4||266.4|0
1640014920000|2021-12-20 15:42:00||266.5||266.5||266.5||266.5|0
1640014940000|2021-12-20 15:42:20|266.7|266.6|266.7|266.5|266.7|266.6|266.7|266.5|8040
1640014950000|2021-12-20 15:42:30|266.6||266.7||266.7||266.6||0
1640014960000|2021-12-20 15:42:40|266.6||266.6||266.7||266.6||0
1640014980000|2021-12-20 15:43:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|2384
1640014990000|2021-12-20 15:43:10|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|6247
1640015000000|2021-12-20 15:43:20||266.5||266.6||266.6||266.5|1571
1640015080000|2021-12-20 15:44:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|3208
1640015090000|2021-12-20 15:44:50|266.7||266.7||266.7||266.7||5624
1640015100000|2021-12-20 15:45:00|266.6||266.6||266.6||266.6||0
1640015150000|2021-12-20 15:45:50|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|23278
1640015160000|2021-12-20 15:46:00|266.5|266.3|266.5|266.4|266.5|266.5|266.4|266.3|90284
1640015170000|2021-12-20 15:46:10|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|1010
1640015180000|2021-12-20 15:46:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|19666
1640015220000|2021-12-20 15:47:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|4237
1640015240000|2021-12-20 15:47:20|||||||||3604
1640015260000|2021-12-20 15:47:40||266.3||266.4||266.4||266.3|2238
1640015270000|2021-12-20 15:47:50|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|19759
1640015550000|2021-12-20 15:52:30||266.3||266.3||266.4||266.3|19246
1640015560000|2021-12-20 15:52:40||266.4||266.4||266.4||266.4|0
1640015610000|2021-12-20 15:53:30|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|12872
1640015620000|2021-12-20 15:53:40|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|0
1640015630000|2021-12-20 15:53:50|266.2||266.2||266.2||266.2||0
1640015650000|2021-12-20 15:54:10|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|4717
1640015660000|2021-12-20 15:54:20|266.2||266.2||266.2||266.2||0
1640015710000|2021-12-20 15:55:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|7333
1640015800000|2021-12-20 15:56:40|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|23981
1640015890000|2021-12-20 15:58:10|||||||||1000
1640015900000|2021-12-20 15:58:20|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|16362
1640015940000|2021-12-20 15:59:00|266.7||266.7||266.7||266.7||5174
1640015950000|2021-12-20 15:59:10|266.6||266.6||266.6||266.6||0
1640015990000|2021-12-20 15:59:50|266.8|266.6|266.8|266.7|266.8|266.7|266.7|266.6|57900
1640016030000|2021-12-20 16:00:30|266.9||266.9||266.9||266.9||4285
1640016050000|2021-12-20 16:00:50|266.8||266.9||266.9||266.8||0
1640016060000|2021-12-20 16:01:00|266.8||266.8||266.9||266.8||0
1640016130000|2021-12-20 16:02:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|14927
1640016240000|2021-12-20 16:04:00|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|15404
1640016250000|2021-12-20 16:04:10|266.9|266.7|266.9|266.8|266.9|266.8|266.9|266.7|83276
1640016290000|2021-12-20 16:04:50|||||||||8792
1640016300000|2021-12-20 16:05:00||266.7||266.8||266.8||266.7|11100
1640016330000|2021-12-20 16:05:30|||||||||80
1640016360000|2021-12-20 16:06:00|||||||||1687
1640016390000|2021-12-20 16:06:30|267|266.9|266.9|266.8|267|266.9|266.9|266.8|42080
1640016400000|2021-12-20 16:06:40|267|266.9|267|266.8|267|266.9|267|266.8|4700
1640016540000|2021-12-20 16:09:00|||||||||1500
1640016630000|2021-12-20 16:10:30|266.9|266.9|267|266.9|267|266.9|266.9|266.9|1125
1640016660000|2021-12-20 16:11:00|267.1|267|267|266.9|267.1|267|267|266.9|14125
1640016670000|2021-12-20 16:11:10|266.9|266.8|266.9|266.8|267|266.9|266.9|266.8|42015
1640016710000|2021-12-20 16:11:50|267|266.9|267|266.9|267|266.9|267|266.8|4232
1640016770000|2021-12-20 16:12:50|267.1||267.1||267.1||267.1||4777
1640016780000|2021-12-20 16:13:00|267||267.1||267.1||267||0
1640016790000|2021-12-20 16:13:10|267||267||267||267||0
1640016820000|2021-12-20 16:13:40|267.1|267|267.2|267.1|267.2|267.1|267.1|267|30754
1640016870000|2021-12-20 16:14:30|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|9340
1640016880000|2021-12-20 16:14:40|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|534
1640016890000|2021-12-20 16:14:50|||||||||6978
1640016900000|2021-12-20 16:15:00|267.3|267.1|267.4|267.2|267.4|267.2|267.3|267.1|0
1640016910000|2021-12-20 16:15:10|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1640016920000|2021-12-20 16:15:20|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1640016930000|2021-12-20 16:15:30|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1640016940000|2021-12-20 16:15:40|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1640016950000|2021-12-20 16:15:50|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1640016960000|2021-12-20 16:16:00|267.4|267.2|267.3|267|267.4|267.2|267.1|266.9|1123
1640016970000|2021-12-20 16:16:10|267.2|267.1|267.2|267|267.3|267.1|267.2|267|0
1640016980000|2021-12-20 16:16:20|267.3|267.1|267.3|267.1|267.3|267.1|267.2|267|0
1640016990000|2021-12-20 16:16:30|267.2|267|267.3|267.1|267.3|267.1|267.2|267|0
1640017000000|2021-12-20 16:16:40|267.2|267|267.3|267.1|267.3|267.1|267.2|267|432
1640017010000|2021-12-20 16:16:50|267.2|267|267.2|267|267.2|267|267.2|267|0
1640017020000|2021-12-20 16:17:00|267.3|267.1|267.3|267.1|267.3|267.1|267.2|267|50
1640017030000|2021-12-20 16:17:10|267.2|267|267.3|267.1|267.3|267.1|267.2|267|0
1640017040000|2021-12-20 16:17:20|267.2|267|267.3|267.1|267.3|267.1|267.2|267|0
1640017050000|2021-12-20 16:17:30|267.2|267|267.2|267|267.3|267.1|267.2|267|0
1640017060000|2021-12-20 16:17:40|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1640017070000|2021-12-20 16:17:50|267.2|267|267.1|266.9|267.3|267.1|267.1|266.9|0
1640017080000|2021-12-20 16:18:00|267.2|267|267.1|266.9|267.2|267|267.1|266.9|0
1640017090000|2021-12-20 16:18:10|267.2|267|267.2|267|267.3|267.1|267.2|266.9|0
1640017100000|2021-12-20 16:18:20|267.3|267.1|267.2|267|267.3|267.1|267.2|267|0
1640017110000|2021-12-20 16:18:30|267.3|267.1|267.2|267|267.3|267.1|267.2|267|0
1640017120000|2021-12-20 16:18:40|267.3|267.1|267.2|267|267.3|267.1|267.2|267|0
1640017130000|2021-12-20 16:18:50|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1640017140000|2021-12-20 16:19:00|267.2|267|267.3|267.1|267.3|267.1|267.2|267|0
1640017150000|2021-12-20 16:19:10|267.2|267|267.2|267|267.3|267.1|267.2|267|0
1640017160000|2021-12-20 16:19:20|267.3|267.1|267.3|267.1|267.3|267.1|267.2|267|0
1640017170000|2021-12-20 16:19:30|267.2|267|267.3|267.1|267.3|267.1|267.2|267|0
1640017180000|2021-12-20 16:19:40|267.2|267|267.3|267.1|267.4|267.2|267.2|267|512
1640017190000|2021-12-20 16:19:50|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1640017200000|2021-12-20 16:20:00|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1640017210000|2021-12-20 16:20:10|267.4|267.2|267.4|267.2|267.5|267.3|267.3|267.1|1804
1640017220000|2021-12-20 16:20:20|267.5|267.3|267.6|267.3|267.6|267.3|267.5|267.3|0
1640017230000|2021-12-20 16:20:30|267.5|267.2|267.5|267.2|267.5|267.2|267.5|267.2|0
1640017240000|2021-12-20 16:20:40|267.6|267.4|267.6|267.4|267.6|267.4|267.5|267.3|0
1640017250000|2021-12-20 16:20:50|267.5|267.3|267.6|267.4|267.6|267.4|267.5|267.3|0
1640017260000|2021-12-20 16:21:00|267.5|267.3|267.5|267.2|267.5|267.3|267.5|267.2|1122
1640017270000|2021-12-20 16:21:10|267.3|267.1|267.4|267.2|267.4|267.2|267.3|267.1|0
1640017280000|2021-12-20 16:21:20|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1640017290000|2021-12-20 16:21:30|267.4|267.2|267.4|267.2|267.4|267.2|267.3|267.1|0
1640017300000|2021-12-20 16:21:40|267.3|267.1|267.2|267|267.3|267.1|267.2|267|798
1640017310000|2021-12-20 16:21:50|267.3|267.1|267.3|267.1|267.3|267.1|267.2|267|366
1640017320000|2021-12-20 16:22:00|267.2|267|267.3|267.1|267.3|267.1|267.2|267|0
1640017330000|2021-12-20 16:22:10|267.2|267|267.4|267.1|267.4|267.1|267.2|267|520
1640017340000|2021-12-20 16:22:20|267.3|267|267.4|267.1|267.4|267.1|267.3|267|0
1640017350000|2021-12-20 16:22:30|267.3|267|267.2|267|267.3|267|267.2|267|0
1640017360000|2021-12-20 16:22:40|267.3|267.1|267.3|267.1|267.4|267.2|267.3|267.1|0
1640017370000|2021-12-20 16:22:50|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1640017380000|2021-12-20 16:23:00|267.4|267.2|267.2|267|267.4|267.2|267.2|267|0
1640017390000|2021-12-20 16:23:10|267.3|267.1|267.4|267.2|267.4|267.2|267.2|267|0
1640017400000|2021-12-20 16:23:20|267.3|267.1|267.3|267.1|267.4|267.2|267.3|267.1|0
1640017410000|2021-12-20 16:23:30|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1640017420000|2021-12-20 16:23:40|267.4|267.2|267.4|267.2|267.4|267.2|267.3|267.1|0
1640017430000|2021-12-20 16:23:50|267.3|267.1|267.3|267.1|267.4|267.2|267.3|267.1|0
1640017440000|2021-12-20 16:24:00|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1640017450000|2021-12-20 16:24:10|267.4|267.2|267.4|267.2|267.4|267.2|267.3|267.1|1080
1640017460000|2021-12-20 16:24:20|267.3|267.1|267.4|267.2|267.4|267.2|267.3|267.1|0
1640017480000|2021-12-20 16:24:40|267.3|267.1|267.4|267.2|267.4|267.2|267.3|267.1|0
1640017490000|2021-12-20 16:24:50|267.3|267.1|267.3|267.1|267.4|267.2|267.3|267.1|0
1640017500000|2021-12-20 16:25:00|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1640017510000|2021-12-20 16:25:10|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|216
1640017520000|2021-12-20 16:25:20|267.2|267|267.3|267.1|267.3|267.1|267.2|267|0
1640017530000|2021-12-20 16:25:30|267.2|267|267.2|267|267.2|267|267.2|267|0
1640017540000|2021-12-20 16:25:40|267.3|267.1|267.2|267|267.3|267.1|267.2|267|0
1640017550000|2021-12-20 16:25:50|267.3|267.1|267.2|267|267.3|267.1|267.2|267|0
1640017560000|2021-12-20 16:26:00|267.3|267.1|267.2|267|267.3|267.1|267.2|267|0
1640017570000|2021-12-20 16:26:10|267.3|267.1|267.2|267|267.3|267.1|267.2|267|0
1640017580000|2021-12-20 16:26:20|267.3|266.9|267.3|267|267.3|267|267.2|266.9|0
1640017590000|2021-12-20 16:26:30|267.2|266.9|267.3|267|267.3|267|267.2|266.9|0
1640017600000|2021-12-20 16:26:40|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267|0
1640017610000|2021-12-20 16:26:50|267.2|267|267.2|267|267.3|267.1|267.2|267|0
1640017620000|2021-12-20 16:27:00|267.3|267.1|267.2|267|267.3|267.1|267.2|267|0
1640017630000|2021-12-20 16:27:10|267.3|267.1|267.3|267.1|267.3|267.1|267.2|267|0
1640017650000|2021-12-20 16:27:30|267.2|267|267.4|267.2|267.4|267.2|267.2|267|0
1640017660000|2021-12-20 16:27:40|267.3|267.1|267.4|267.1|267.4|267.2|267.3|267|0
1640017670000|2021-12-20 16:27:50|267.3|267|267.3|267.1|267.4|267.2|267.3|267|2354
1640017680000|2021-12-20 16:28:00|267.4|267.2|267.3|267|267.4|267.2|267.3|267|2500
1640017690000|2021-12-20 16:28:10|267.4|267.1|267.3|267.1|267.4|267.1|267.2|267|0
1640017700000|2021-12-20 16:28:20|267.2|267|267.2|267|267.3|267.1|267.2|267|0
1640017710000|2021-12-20 16:28:30|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1640017720000|2021-12-20 16:28:40|267.2|267|267.3|267.1|267.3|267.1|267.2|267|0
1640017730000|2021-12-20 16:28:50|267.2|267|267.2|266.9|267.3|267.1|267.2|266.9|1123
1640017740000|2021-12-20 16:29:00|267.1|267|267.2|267|267.2|267|267.1|266.9|0
1640017750000|2021-12-20 16:29:10|267.1|266.9|267.1|266.9|267.1|266.9|267.1|266.9|0
1640017760000|2021-12-20 16:29:20|267.2|267|267.1|266.9|267.2|267|267.1|266.9|0
1640017770000|2021-12-20 16:29:30|267.2|267|267.2|267|267.2|267|267.1|266.9|2138
1640017780000|2021-12-20 16:29:40|267.1|266.9|267.1|266.9|267.2|267|267.1|266.9|0
1640017790000|2021-12-20 16:29:50|267.2|267|267.4|267.2|267.5|267.3|267.2|267|1620
1640073610000|2021-12-21 08:00:10|269.6|269|269.1|268.9|269.6|269.1|269.1|268.9|122091
1640073620000|2021-12-21 08:00:20|269|268.8|268.6|268.3|269|268.8|268.3|268|20178
1640073630000|2021-12-21 08:00:30|268.5|268.2|268.9|268.5|268.9|268.5|268.4|268.2|1847
1640073640000|2021-12-21 08:00:40|269|268.6|269|268.7|269|268.7|268.9|268.6|0
1640073650000|2021-12-21 08:00:50|269.2|268.8|269.4|268.9|269.5|268.9|269.2|268.8|13062
1640073660000|2021-12-21 08:01:00||269||269||269||269|0
1640073680000|2021-12-21 08:01:20|269.3|268.9|269|268.7|269.3|268.9|269|268.7|42216
1640073690000|2021-12-21 08:01:30|268.9|268.8|269|268.8|269|268.8|268.9|268.8|0
1640073700000|2021-12-21 08:01:40|268.9|268.7|268.9|268.7|268.9|268.7|268.9|268.7|0
1640073710000|2021-12-21 08:01:50|269|268.5|268.7|268.5|269|268.5|268.7|268.3|28849
1640073720000|2021-12-21 08:02:00|268.8|268.6|268.9|268.6|269|268.6|268.8|268.5|3421
1640073730000|2021-12-21 08:02:10|268.8|268.5|269|268.7|269|268.7|268.8|268.3|2291
1640073770000|2021-12-21 08:02:50|268.8|268.8|268.8|268.7|269|268.8|268.8|268.7|6324
1640073780000|2021-12-21 08:03:00||268.6||268.6||268.6||268.6|0
1640073810000|2021-12-21 08:03:30|268.7|268.5|268.7|268.5|268.7|268.5|268.7|268.3|0
1640073820000|2021-12-21 08:03:40|268.8|268.6|268.7|268.6|268.8|268.6|268.7|268.6|2711
1640073830000|2021-12-21 08:03:50||268.5||268.5||268.5||268.5|0
1640073840000|2021-12-21 08:04:00|268.8|268.6|268.8|268.5|268.9|268.7|268.8|268.5|22089
1640073850000|2021-12-21 08:04:10|268.7|268.6|268.8|268.6|268.8|268.6|268.6|268.6|12500
1640073870000|2021-12-21 08:04:30|268.9|268.7|269|268.8|269|268.8|268.8|268.6|17022
1640073890000|2021-12-21 08:04:50|268.9||269||269||268.9||0
1640073900000|2021-12-21 08:05:00||268.9||268.9||268.9||268.8|0
1640073910000|2021-12-21 08:05:10|269.1|269|269.3|269.1|269.3|269.1|269.1|269|39537
1640073930000|2021-12-21 08:05:30|269.4|269.2|269.4|269.2|269.4|269.2|269.3|269.1|81059
1640073950000|2021-12-21 08:05:50|269.5|269.3|269.4|269.2|269.5|269.3|269.4|269.2|8996
1640073960000|2021-12-21 08:06:00|269.3|269.3|269.6|269.4|269.6|269.4|269.3|269.2|20702
1640073980000|2021-12-21 08:06:20|269.5|269.3|269.5|269.3|269.6|269.3|269.4|269.2|12241
1640074080000|2021-12-21 08:08:00||269.4||269.4||269.4||269.4|0
1640074090000|2021-12-21 08:08:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|911
1640074100000|2021-12-21 08:08:20|||||||||3000
1640074110000|2021-12-21 08:08:30|269.5|269.4|269.3|269.2|269.5|269.5|269.3|269.1|21734
1640074120000|2021-12-21 08:08:40|269.4|269.3|269.6|269.4|269.7|269.4|269.4|269.3|2117
1640074140000|2021-12-21 08:09:00||269.5||269.5||269.5||269.5|0
1640074150000|2021-12-21 08:09:10||269.4||269.4||269.5||269.4|988
1640074190000|2021-12-21 08:09:50|269.7|269.5|269.8|269.6|269.9|269.6|269.7|269.5|1803
1640074230000|2021-12-21 08:10:30|269.9|269.7|269.9|269.6|269.9|269.8|269.9|269.6|6716
1640074250000|2021-12-21 08:10:50||269.7||269.8||269.8||269.7|0
1640074260000|2021-12-21 08:11:00|270|269.9|270.2|269.9|270.2|270|270|269.8|98724
1640074270000|2021-12-21 08:11:10|270.3|270|270.3|270.1|270.4|270.1|270.3|270|4778
1640074290000|2021-12-21 08:11:30|270.4|270.2|270.5|270.3|270.5|270.3|270.4|270.2|10861
1640074310000|2021-12-21 08:11:50|270.3|270.2|270.3|270.1|270.5|270.2|270.3|270.1|36700
1640074330000|2021-12-21 08:12:10|270.2|270|270.3|270.1|270.3|270.1|270.1|269.9|22985
1640074500000|2021-12-21 08:15:00||270.2||270.2||270.2||270.2|0
1640074520000|2021-12-21 08:15:20|270.2|270.1|270.1|269.9|270.2|270.1|270.1|269.9|6458
1640074590000|2021-12-21 08:16:30|270|269.8|270.1|269.8|270.2|270|269.9|269.8|28818
1640074600000|2021-12-21 08:16:40|270.2|269.9|270.3|270.1|270.3|270.1|270.2|269.9|2900
1640074610000|2021-12-21 08:16:50|270.2|270.2|270.2|270|270.2|270.2|270.1|270|3809
1640074630000|2021-12-21 08:17:10|270.3|270.1|270.4|270.2|270.4|270.2|270.3|270|19124
1640074640000|2021-12-21 08:17:20|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|0
1640074650000|2021-12-21 08:17:30|270.4|270.4|270.5|270.3|270.5|270.4|270.4|270.2|8733
1640074680000|2021-12-21 08:18:00|270.4|270.2|270.4|270.2|270.4|270.3|270.3|270.1|6364
1640074690000|2021-12-21 08:18:10|270.3|270.1|270.3|270.1|270.4|270.2|270.2|270.1|1408
1640074710000|2021-12-21 08:18:30|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.1|0
1640074750000|2021-12-21 08:19:10|270.5|270.3|270.5|270.2|270.5|270.3|270.5|270.2|0
1640074760000|2021-12-21 08:19:20|270.4||270.4||270.4||270.4||0
1640074770000|2021-12-21 08:19:30|||||||||5000
1640074790000|2021-12-21 08:19:50|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|10603
1640074800000|2021-12-21 08:20:00|270.5||270.5||270.5||270.5||0
1640074830000|2021-12-21 08:20:30|270.4||270.4||270.4||270.4||1210
1640074860000|2021-12-21 08:21:00|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.1|25000
1640074880000|2021-12-21 08:21:20|270.3||270.4||270.4||270.3||0
1640074900000|2021-12-21 08:21:40|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|3461
1640074910000|2021-12-21 08:21:50|270.4|270.2|270.3|270.2|270.4|270.2|270.3|270.2|0
1640074920000|2021-12-21 08:22:00|270.4|270.1|270.3|270.2|270.4|270.2|270.3|270.1|0
1640074940000|2021-12-21 08:22:20|270.4||270.4||270.4||270.4||0
1640074970000|2021-12-21 08:22:50|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1640075010000|2021-12-21 08:23:30||270.2||270.1||270.2||270.1|0
1640075030000|2021-12-21 08:23:50|270.2|270.2|270.3|270.1|270.3|270.2|270.2|270.1|4959
1640075040000|2021-12-21 08:24:00|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1640075080000|2021-12-21 08:24:40|||||||||5000
1640075100000|2021-12-21 08:25:00|270.3|270.1|270.3|270.1|270.4|270.1|270.2|270.1|3250
1640075150000|2021-12-21 08:25:50|270.2||270.3||270.3||270.2||0
1640075160000|2021-12-21 08:26:00|270.2|270|270.3|270.1|270.3|270.1|270.1|270|17032
1640075170000|2021-12-21 08:26:10|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1640075210000|2021-12-21 08:26:50|270.3|270.1|270.4|270.2|270.4|270.2|270.2|270.1|21829
1640075280000|2021-12-21 08:28:00|270.3||270.4||270.4||270.3||0
1640075300000|2021-12-21 08:28:20|||||||||400
1640075420000|2021-12-21 08:30:20||270.3||270.3||270.3||270.3|10539
1640075460000|2021-12-21 08:31:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3110
1640075490000|2021-12-21 08:31:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|6960
1640075500000|2021-12-21 08:31:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|10075
1640075530000|2021-12-21 08:32:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|7058
1640075550000|2021-12-21 08:32:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2726
1640075580000|2021-12-21 08:33:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|15542
1640075620000|2021-12-21 08:33:40|||||||||1831
1640075640000|2021-12-21 08:34:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|18885
1640075780000|2021-12-21 08:36:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|100
1640075810000|2021-12-21 08:36:50|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|22988
1640075870000|2021-12-21 08:37:50|270.7|270.5|270.7|270.6|270.8|270.7|270.7|270.5|50082
1640075880000|2021-12-21 08:38:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|5059
1640075890000|2021-12-21 08:38:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|3143
1640075950000|2021-12-21 08:39:10|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|17233
1640075960000|2021-12-21 08:39:20|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|22342
1640075970000|2021-12-21 08:39:30||270.8||270.8||270.8||270.8|0
1640076080000|2021-12-21 08:41:20|271|270.9|270.8|270.7|271|270.9|270.7|270.6|35387
1640076120000|2021-12-21 08:42:00|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|2971
1640076130000|2021-12-21 08:42:10||270.6||270.7||270.7||270.6|21875
1640076140000|2021-12-21 08:42:20||270.6||270.6||270.6||270.6|0
1640076150000|2021-12-21 08:42:30|270.7||270.7||270.7||270.7||2593
1640076160000|2021-12-21 08:42:40|270.8||270.8||270.8||270.8||0
1640076170000|2021-12-21 08:42:50|270.7||270.7||270.7||270.7||0
1640076230000|2021-12-21 08:43:50|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.7|20359
1640076280000|2021-12-21 08:44:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|8824
1640076290000|2021-12-21 08:44:50|270.8|270.7|270.8|270.7|270.9|270.8|270.7|270.6|57036
1640076300000|2021-12-21 08:45:00|270.9||270.9||270.9||270.9||0
1640076340000|2021-12-21 08:45:40|270.8|270.6|270.8|270.6|270.8|270.6|270.7|270.6|24607
1640076350000|2021-12-21 08:45:50|270.7||270.7||270.7||270.7||0
1640076390000|2021-12-21 08:46:30|270.8||270.7||270.8||270.7||3609
1640076430000|2021-12-21 08:47:10|||||||||120
1640076440000|2021-12-21 08:47:20|270.8||270.8||270.8||270.8||6019
1640076450000|2021-12-21 08:47:30||270.7||270.7||270.7||270.7|0
1640076520000|2021-12-21 08:48:40|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|20771
1640076580000|2021-12-21 08:49:40|271|270.7|270.9|270.8|271|270.8|270.8|270.7|36826
1640076680000|2021-12-21 08:51:20|271|270.9|271|270.9|271|270.9|270.9|270.9|12712
1640076710000|2021-12-21 08:51:50|271.1|271|271.1|271|271.1|271|271.1|271|17925
1640076730000|2021-12-21 08:52:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|12166
1640076770000|2021-12-21 08:52:50|271.1|271|271.1|271|271.2|271|271.1|271|27868
1640076780000|2021-12-21 08:53:00|271|270.9|271|270.8|271|270.9|270.9|270.8|11192
1640076860000|2021-12-21 08:54:20|270.9||270.9||270.9||270.9||0
1640076920000|2021-12-21 08:55:20|||||||||4000
1640076960000|2021-12-21 08:56:00|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|9114
1640076970000|2021-12-21 08:56:10|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|2500
1640077030000|2021-12-21 08:57:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3146
1640077110000|2021-12-21 08:58:30|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|24405
1640077120000|2021-12-21 08:58:40|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3194
1640077130000|2021-12-21 08:58:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2500
1640077140000|2021-12-21 08:59:00|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|3090
1640077160000|2021-12-21 08:59:20|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|27021
1640077170000|2021-12-21 08:59:30|271|270.8|271|270.9|271|270.9|270.9|270.8|22618
1640077250000|2021-12-21 09:00:50|||||||||14
1640077280000|2021-12-21 09:01:20|||||||||1000
1640077410000|2021-12-21 09:03:30|271.1|271|271.1|271|271.1|271|271.1|271|6683
1640077440000|2021-12-21 09:04:00|271|270.9|270.9|270.8|271|270.9|270.9|270.8|28889
1640077450000|2021-12-21 09:04:10|271|270.9|271|270.9|271|270.9|271|270.9|4683
1640077490000|2021-12-21 09:04:50|271.1|271|271.2|271|271.2|271.1|271.1|271|22693
1640077500000|2021-12-21 09:05:00||271.1||271.1||271.1||271.1|0
1640077510000|2021-12-21 09:05:10|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|2475
1640077520000|2021-12-21 09:05:20|271.3||271.2||271.3||271.2||0
1640077530000|2021-12-21 09:05:30|271.3||271.3||271.3||271.2||1099
1640077540000|2021-12-21 09:05:40|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1640077550000|2021-12-21 09:05:50|271.3||271.3||271.3||271.3||0
1640077560000|2021-12-21 09:06:00|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|6564
1640077570000|2021-12-21 09:06:10|271.3||271.4||271.4||271.3||0
1640077580000|2021-12-21 09:06:20|271.3|271.3|271.4|271.3|271.4|271.3|271.3|271.3|0
1640077610000|2021-12-21 09:06:50|||||||||1493
1640077640000|2021-12-21 09:07:20|||||||||634
1640077690000|2021-12-21 09:08:10|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|10348
1640077700000|2021-12-21 09:08:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|634
1640077710000|2021-12-21 09:08:30|||||||||2700
1640077720000|2021-12-21 09:08:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|2444
1640077730000|2021-12-21 09:08:50|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|19058
1640077770000|2021-12-21 09:09:30||271.5||271.5||271.5||271.5|0
1640077790000|2021-12-21 09:09:50|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|0
1640077800000|2021-12-21 09:10:00|271.8|271.6|271.8|271.7|271.8|271.7|271.8|271.6|10516
1640077810000|2021-12-21 09:10:10|271.9||271.9||271.9||271.8||0
1640077820000|2021-12-21 09:10:20||271.8||271.8||271.8||271.8|0
1640077830000|2021-12-21 09:10:30|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|10681
1640077840000|2021-12-21 09:10:40|272|271.9|271.9|271.8|272|271.9|271.9|271.8|17025
1640077870000|2021-12-21 09:11:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|11711
1640077910000|2021-12-21 09:11:50|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|1243
1640077940000|2021-12-21 09:12:20|271.8||271.8||271.8||271.8||0
1640077950000|2021-12-21 09:12:30|||||||||498
1640077990000|2021-12-21 09:13:10|||||||||1860
1640078020000|2021-12-21 09:13:40|||||||||6500
1640078040000|2021-12-21 09:14:00|271.9|271.8|272|271.8|272|271.8|271.9|271.8|2868
1640078050000|2021-12-21 09:14:10|271.9|271.9|272|271.9|272|271.9|271.9|271.8|11214
1640078060000|2021-12-21 09:14:20|271.9|271.8|272|271.8|272|271.8|271.9|271.8|2231
1640078090000|2021-12-21 09:14:50|271.9||271.9||271.9||271.9||0
1640078100000|2021-12-21 09:15:00|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|20000
1640078170000|2021-12-21 09:16:10|272|271.9|272|271.9|272|271.9|272|271.9|4950
1640078220000|2021-12-21 09:17:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|50071
1640078230000|2021-12-21 09:17:10|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|11513
1640078280000|2021-12-21 09:18:00|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|26271
1640078290000|2021-12-21 09:18:10|271.5|271.4|271.7|271.5|271.7|271.5|271.5|271.4|21082
1640078310000|2021-12-21 09:18:30|271.8|271.6|271.7|271.6|271.8|271.7|271.7|271.6|15065
1640078360000|2021-12-21 09:19:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|3592
1640078370000|2021-12-21 09:19:30|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|4989
1640078380000|2021-12-21 09:19:40|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|2394
1640078390000|2021-12-21 09:19:50|||||||||1216
1640078400000|2021-12-21 09:20:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1640078410000|2021-12-21 09:20:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|1048
1640078430000|2021-12-21 09:20:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|1826
1640078460000|2021-12-21 09:21:00|271.8||271.8||271.8||271.8||0
1640078470000|2021-12-21 09:21:10|271.7||271.7||271.7||271.7||5000
1640078480000|2021-12-21 09:21:20|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|1105
1640078500000|2021-12-21 09:21:40||271.6||271.6||271.6||271.5|0
1640078530000|2021-12-21 09:22:10|271.8||271.7||271.8||271.7||0
1640078550000|2021-12-21 09:22:30|||||||||1000
1640078580000|2021-12-21 09:23:00|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|14433
1640078700000|2021-12-21 09:25:00|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|3605
1640078710000|2021-12-21 09:25:10|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|9111
1640078740000|2021-12-21 09:25:40|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.7|28704
1640078760000|2021-12-21 09:26:00|272|271.9|272|271.9|272|271.9|272|271.8|1423
1640078770000|2021-12-21 09:26:10|272.1|272|272.2|272|272.2|272|272.1|272|87989
1640078780000|2021-12-21 09:26:20|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272|9297
1640078790000|2021-12-21 09:26:30|||||||||2000
1640078800000|2021-12-21 09:26:40|272.3||272.2||272.3||272.2||22470
1640078810000|2021-12-21 09:26:50|272.3||272.2||272.3||272.2||23395
1640078870000|2021-12-21 09:27:50|||||||||1300
1640078880000|2021-12-21 09:28:00|272.1|272|272.1|271.9|272.1|272|272|271.9|30300
1640078970000|2021-12-21 09:29:30||272||272||272||272|0
1640079110000|2021-12-21 09:31:50|||||||||200
1640079120000|2021-12-21 09:32:00|272.2|272.1|272.2|272|272.2|272.1|272.2|272|9730
1640079130000|2021-12-21 09:32:10|272.1||272.1||272.1||272.1||0
1640079140000|2021-12-21 09:32:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|128
1640079200000|2021-12-21 09:33:20|272.3||272.2||272.3||272.2||5555
1640079220000|2021-12-21 09:33:40|||||||||651
1640079240000|2021-12-21 09:34:00|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.2|8583
1640079250000|2021-12-21 09:34:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3103
1640079270000|2021-12-21 09:34:30|272.3|272.2|272.4|272.3|272.5|272.4|272.3|272.2|38167
1640079280000|2021-12-21 09:34:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|2500
1640079340000|2021-12-21 09:35:40|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|33860
1640079360000|2021-12-21 09:36:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|17953
1640079370000|2021-12-21 09:36:10||272||272||272||272|0
1640079390000|2021-12-21 09:36:30||272.1||272.1||272.1||272.1|0
1640079450000|2021-12-21 09:37:30|272|271.9|272|271.9|272.1|271.9|272|271.9|47926
1640079470000|2021-12-21 09:37:50|272.1||272||272.1||272||15900
1640079490000|2021-12-21 09:38:10|272.1||272||272.1||272||16937
1640079510000|2021-12-21 09:38:30|272.1||272||272.1||272||42250
1640079570000|2021-12-21 09:39:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|32608
1640079580000|2021-12-21 09:39:40|||||||||7108
1640079640000|2021-12-21 09:40:40|272|271.9|271.9|271.8|272|271.9|271.9|271.8|9871
1640079700000|2021-12-21 09:41:40|272|271.9|272|271.9|272|271.9|272|271.9|6467
1640079710000|2021-12-21 09:41:50|||||||||600
1640079780000|2021-12-21 09:43:00|272.1||272||272.1||272||100691
1640079800000|2021-12-21 09:43:20|272.1||272||272.1||272||21556
1640079810000|2021-12-21 09:43:30|||||||||1231
1640079830000|2021-12-21 09:43:50|||||||||4188
1640079850000|2021-12-21 09:44:10|272.1||272||272.1||272||13255
1640079870000|2021-12-21 09:44:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3388
1640079920000|2021-12-21 09:45:20|272|271.9|272|271.9|272|271.9|272|271.9|3626
1640079930000|2021-12-21 09:45:30|272.1||272||272.1||272||5500
1640079950000|2021-12-21 09:45:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|13888
1640080020000|2021-12-21 09:47:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1793
1640080090000|2021-12-21 09:48:10|||||||||500
1640080110000|2021-12-21 09:48:30|271.7|271.6|271.6|271.4|271.8|271.6|271.5|271.4|14814
1640080130000|2021-12-21 09:48:50||271.5||271.5||271.5||271.5|0
1640080150000|2021-12-21 09:49:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|5408
1640080210000|2021-12-21 09:50:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|1831
1640080240000|2021-12-21 09:50:40|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|1137
1640080270000|2021-12-21 09:51:10||271.3||271.3||271.3||271.3|0
1640080290000|2021-12-21 09:51:30|271.3|271.2|271.3|271.1|271.3|271.3|271.2|270.9|102420
1640080310000|2021-12-21 09:51:50||271.2||271.2||271.2||271.2|0
1640080320000|2021-12-21 09:52:00||271.1||271.1||271.1||271.1|0
1640080340000|2021-12-21 09:52:20|271.2||271.2||271.2||271.2||0
1640080360000|2021-12-21 09:52:40|271.3|271.2|271.3|271.2|271.4|271.3|271.3|271.2|24716
1640080410000|2021-12-21 09:53:30|||||||||2320
1640080500000|2021-12-21 09:55:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1197
1640080530000|2021-12-21 09:55:30|271.1|271|271.1|270.9|271.1|271|271.1|270.9|5544
1640080540000|2021-12-21 09:55:40||271||271||271||271|0
1640080550000|2021-12-21 09:55:50|271.2|270.9|271.1|271|271.2|271|271|270.9|22753
1640080590000|2021-12-21 09:56:30|||||||||10000
1640080650000|2021-12-21 09:57:30|271|270.9|271|270.9|271|270.9|271|270.9|6695
1640080670000|2021-12-21 09:57:50|271.1|271|271.1|271|271.1|271|271|270.9|18774
1640080690000|2021-12-21 09:58:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|2841
1640080700000|2021-12-21 09:58:20|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|2402
1640080730000|2021-12-21 09:58:50|271.3||271.3||271.3||271.3||2150
1640080740000|2021-12-21 09:59:00|271.2|271|271.1|271|271.2|271|271.1|271|5009
1640080770000|2021-12-21 09:59:30|271|270.9|271|270.9|271|270.9|271|270.9|2598
1640080970000|2021-12-21 10:02:50|271.1|271|271.1|271|271.1|271|271.1|271|110
1640080990000|2021-12-21 10:03:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|13022
1640081030000|2021-12-21 10:03:50|||||||||625
1640081070000|2021-12-21 10:04:30|271.1|271|271.1|271|271.1|271|271.1|271|14933
1640081090000|2021-12-21 10:04:50|271|270.9|271|270.9|271|270.9|271|270.9|5295
1640081130000|2021-12-21 10:05:30|||||||||10000
1640081140000|2021-12-21 10:05:40|271.1|271|271.1|271|271.1|271|271.1|271|6947
1640081240000|2021-12-21 10:07:20|271.2|271.1|271.2|271|271.2|271.1|271.1|271|7128
1640081250000|2021-12-21 10:07:30||271.1||271.1||271.1||271.1|0
1640081270000|2021-12-21 10:07:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|13923
1640081350000|2021-12-21 10:09:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|7229
1640081400000|2021-12-21 10:10:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|29221
1640081420000|2021-12-21 10:10:20|271|270.9|271.1|270.9|271.1|271|271|270.9|15705
1640081430000|2021-12-21 10:10:30|271|271|271.1|270.9|271.1|271|271|270.9|2464
1640081460000|2021-12-21 10:11:00|271|270.8|271|270.9|271|270.9|270.9|270.8|10155
1640081540000|2021-12-21 10:12:20|271.1|271|271.1|271|271.1|271|271.1|271|4235
1640081560000|2021-12-21 10:12:40|271.2|271.1|271.2|271|271.2|271.1|271.1|271|5665
1640081590000|2021-12-21 10:13:10|271.1||271.1||271.1||271.1||0
1640081620000|2021-12-21 10:13:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1640081630000|2021-12-21 10:13:50|271.1|271|271.1|271|271.2|271|271.1|271|4914
1640081640000|2021-12-21 10:14:00|||||||||776
1640081650000|2021-12-21 10:14:10|271.2||271.2||271.2||271.2||0
1640081660000|2021-12-21 10:14:20||271.1||271.1||271.1||271.1|0
1640081710000|2021-12-21 10:15:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2403
1640081770000|2021-12-21 10:16:10|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|34356
1640081780000|2021-12-21 10:16:20|271.3||271.3||271.3||271.3||1932
1640081800000|2021-12-21 10:16:40|271.4|271.2|271.4|271.2|271.4|271.3|271.3|271.2|18867
1640081810000|2021-12-21 10:16:50|271.3||271.3||271.4||271.3||0
1640081830000|2021-12-21 10:17:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|11014
1640081850000|2021-12-21 10:17:30|271.1|271|271.1|271|271.1|271|271.1|271|3701
1640081860000|2021-12-21 10:17:40|271|270.9|271|270.9|271|270.9|271|270.9|251
1640081880000|2021-12-21 10:18:00|271.1|271|271.1|271|271.1|271|271.1|271|1114
1640081910000|2021-12-21 10:18:30|271.2|271.1|271.1|271|271.2|271.1|271.1|271|6490
1640081940000|2021-12-21 10:19:00|271.2||271.1||271.2||271.1||0
1640082010000|2021-12-21 10:20:10|271.2||271.2||271.2||271.2||1822
1640082020000|2021-12-21 10:20:20||271.1||271.1||271.1||271.1|0
1640082030000|2021-12-21 10:20:30|271.3||271.3||271.3||271.3||1187
1640082040000|2021-12-21 10:20:40||271.2||271.2||271.2||271.2|0
1640082050000|2021-12-21 10:20:50|||||||||750
1640082090000|2021-12-21 10:21:30|||||||||2305
1640082120000|2021-12-21 10:22:00|||||||||320
1640082150000|2021-12-21 10:22:30|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|28370
1640082160000|2021-12-21 10:22:40|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|12500
1640082190000|2021-12-21 10:23:10|271.2||271.2||271.2||271.2||0
1640082300000|2021-12-21 10:25:00|||||||||10000
1640082310000|2021-12-21 10:25:10|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|11031
1640082320000|2021-12-21 10:25:20|271.1|271|271.2|271.1|271.2|271.1|271.1|271|58427
1640082350000|2021-12-21 10:25:50|||||||||815
1640082370000|2021-12-21 10:26:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3909
1640082380000|2021-12-21 10:26:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|12034
1640082390000|2021-12-21 10:26:30|||||||||100
1640082470000|2021-12-21 10:27:50|271.1|271|271.1|271|271.1|271|271.1|271|9639
1640082490000|2021-12-21 10:28:10||270.9||270.9||270.9||270.9|3226
1640082500000|2021-12-21 10:28:20||271||271||271||271|0
1640082510000|2021-12-21 10:28:30|271.2||271.2||271.2||271.2||1407
1640082530000|2021-12-21 10:28:50||271.1||271.1||271.1||271.1|0
1640082540000|2021-12-21 10:29:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4007
1640082560000|2021-12-21 10:29:20|271.2|271.1|271.2|271.1|271.2|271.2|271.2|271.1|7563
1640082580000|2021-12-21 10:29:40|271.1|271|271.1|271|271.1|271|271.1|271|19350
1640082620000|2021-12-21 10:30:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|5393
1640082730000|2021-12-21 10:32:10|271.1|271|271.1|271|271.2|271.1|271.1|271|26173
1640082740000|2021-12-21 10:32:20|271.2|271.1|271.2|271|271.2|271.1|271.2|271|0
1640082750000|2021-12-21 10:32:30|||||||||10000
1640082760000|2021-12-21 10:32:40|271.1|271.1|271.2|271.1|271.2|271.1|271.1|271.1|3121
1640082800000|2021-12-21 10:33:20|271.3||271.2||271.3||271.2||9981
1640082830000|2021-12-21 10:33:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1011
1640082880000|2021-12-21 10:34:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|9751
1640082890000|2021-12-21 10:34:50|||||||||242
1640082960000|2021-12-21 10:36:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|41395
1640082970000|2021-12-21 10:36:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4676
1640083050000|2021-12-21 10:37:30|271.1|271|271.1|271|271.1|271|271.1|271|3883
1640083110000|2021-12-21 10:38:30|||||||||1035
1640083150000|2021-12-21 10:39:10|271|270.9|271.1|271|271.1|271|271|270.9|30829
1640083190000|2021-12-21 10:39:50|||||||||1100
1640083230000|2021-12-21 10:40:30||270.9||270.9||270.9||270.9|0
1640083240000|2021-12-21 10:40:40|271||271||271||271||0
1640083320000|2021-12-21 10:42:00|||||||||950
1640083400000|2021-12-21 10:43:20|271.1|271|271.1|271|271.1|271|271.1|271|12448
1640083510000|2021-12-21 10:45:10|||||||||653
1640083570000|2021-12-21 10:46:10|271.2|271.1|271.3|271.2|271.3|271.2|271.1|271|33952
1640083660000|2021-12-21 10:47:40|||||||||630
1640083680000|2021-12-21 10:48:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|6201
1640083730000|2021-12-21 10:48:50|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|15132
1640083750000|2021-12-21 10:49:10|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|0
1640083760000|2021-12-21 10:49:20|271.4||271.4||271.4||271.4||2075
1640083820000|2021-12-21 10:50:20|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|41335
1640083830000|2021-12-21 10:50:30|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|0
1640083840000|2021-12-21 10:50:40|271.2||271.2||271.2||271.2||0
1640083870000|2021-12-21 10:51:10|271.1|271|271.2|271.1|271.2|271.1|271.1|271|34628
1640083880000|2021-12-21 10:51:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|7246
1640083900000|2021-12-21 10:51:40||271.1||271.1||271.1||271.1|500
1640083920000|2021-12-21 10:52:00|271.2||271.2||271.3||271.2||0
1640083930000|2021-12-21 10:52:10|271.3||271.3||271.3||271.3||0
1640083940000|2021-12-21 10:52:20|271.2||271.2||271.2||271.2||0
1640084040000|2021-12-21 10:54:00|271.1|271|271.1|271|271.1|271|271.1|271|23802
1640084060000|2021-12-21 10:54:20|271.2|271.1|271.2|271|271.2|271.1|271.1|271|13821
1640084070000|2021-12-21 10:54:30|271.1||271.1||271.2||271.1||0
1640084100000|2021-12-21 10:55:00|271.2||271.2||271.2||271.2||757
1640084110000|2021-12-21 10:55:10||271.1||271.1||271.1||271|0
1640084140000|2021-12-21 10:55:40|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|6562
1640084190000|2021-12-21 10:56:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5691
1640084200000|2021-12-21 10:56:40|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|22136
1640084270000|2021-12-21 10:57:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|5465
1640084390000|2021-12-21 10:59:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3094
1640084420000|2021-12-21 11:00:20|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|10714
1640084480000|2021-12-21 11:01:20|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|42820
1640084490000|2021-12-21 11:01:30|271.2|271|271.2|271.1|271.2|271.1|271.1|271|7759
1640084500000|2021-12-21 11:01:40||271||271||271||271|3000
1640084510000|2021-12-21 11:01:50||271.1||271.1||271.1||271.1|0
1640084520000|2021-12-21 11:02:00|||||||||635
1640084580000|2021-12-21 11:03:00|271.1|271|271.2|271.1|271.2|271.1|271.1|271|23832
1640084620000|2021-12-21 11:03:40|||||||||2766
1640084630000|2021-12-21 11:03:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|11491
1640084680000|2021-12-21 11:04:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|9202
1640084710000|2021-12-21 11:05:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|10372
1640084730000|2021-12-21 11:05:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|15883
1640084760000|2021-12-21 11:06:00|271.7||271.6||271.7||271.6||18981
1640084820000|2021-12-21 11:07:00|||||||||2500
1640084940000|2021-12-21 11:09:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|8615
1640084950000|2021-12-21 11:09:10|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|8058
1640084960000|2021-12-21 11:09:20|271.7||271.8||271.8||271.7||20000
1640084980000|2021-12-21 11:09:40||271.7||271.7||271.7||271.7|0
1640085000000|2021-12-21 11:10:00|271.9|271.6|271.7|271.6|271.9|271.6|271.7|271.6|2255
1640085050000|2021-12-21 11:10:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3650
1640085350000|2021-12-21 11:15:50|||||||||661
1640085460000|2021-12-21 11:17:40|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|25091
1640085520000|2021-12-21 11:18:40|||||||||112
1640085640000|2021-12-21 11:20:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|12968
1640085860000|2021-12-21 11:24:20|||||||||646
1640085940000|2021-12-21 11:25:40|||||||||561
1640085970000|2021-12-21 11:26:10|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|35467
1640085980000|2021-12-21 11:26:20|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|2554
1640086000000|2021-12-21 11:26:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|8816
1640086130000|2021-12-21 11:28:50|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|10272
1640086140000|2021-12-21 11:29:00|271.6||271.7||271.7||271.6||0
1640086150000|2021-12-21 11:29:10|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.6|1105
1640086330000|2021-12-21 11:32:10|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|17332
1640086340000|2021-12-21 11:32:20||271.7||271.7||271.7||271.7|0
1640086460000|2021-12-21 11:34:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|19839
1640086540000|2021-12-21 11:35:40|271.9||271.9||271.9||271.9||2316
1640086550000|2021-12-21 11:35:50|271.8||271.9||271.9||271.8||0
1640086560000|2021-12-21 11:36:00|271.8||271.9||271.9||271.8||0
1640086570000|2021-12-21 11:36:10|271.8||271.8||271.9||271.8||0
1640086580000|2021-12-21 11:36:20|271.9||271.9||271.9||271.8||0
1640086590000|2021-12-21 11:36:30|271.8||271.9||271.9||271.8||735
1640086610000|2021-12-21 11:36:50|271.8||271.9||271.9||271.8||1320
1640086630000|2021-12-21 11:37:10||271.8||271.8||271.8||271.8|674
1640086640000|2021-12-21 11:37:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|12140
1640086720000|2021-12-21 11:38:40|271.7|271.6|271.8|271.6|271.8|271.6|271.6|271.5|20368
1640086750000|2021-12-21 11:39:10|271.7||271.7||271.7||271.7||0
1640086780000|2021-12-21 11:39:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|5459
1640086920000|2021-12-21 11:42:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|5985
1640087030000|2021-12-21 11:43:50|||||||||70
1640087080000|2021-12-21 11:44:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|10406
1640087110000|2021-12-21 11:45:10|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.4|12615
1640087120000|2021-12-21 11:45:20||271.5||271.5||271.5||271.5|0
1640087220000|2021-12-21 11:47:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|13345
1640087380000|2021-12-21 11:49:40|||||||||599
1640087440000|2021-12-21 11:50:40|||||||||595
1640087460000|2021-12-21 11:51:00|271.8||271.8||271.8||271.8||3060
1640087480000|2021-12-21 11:51:20|271.7||271.7||271.7||271.7||0
1640087510000|2021-12-21 11:51:50|||||||||549
1640087540000|2021-12-21 11:52:20|271.8||271.7||271.8||271.7||0
1640087590000|2021-12-21 11:53:10|||||||||563
1640087630000|2021-12-21 11:53:50|||||||||86
1640087700000|2021-12-21 11:55:00|||||||||663
1640087750000|2021-12-21 11:55:50|||||||||618
1640087790000|2021-12-21 11:56:30|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|11641
1640087820000|2021-12-21 11:57:00|271.8||271.8||271.8||271.8||15968
1640087830000|2021-12-21 11:57:10|271.7||271.8||271.8||271.7||1000
1640087840000|2021-12-21 11:57:20|271.7|271.7|271.7|271.6|271.7|271.7|271.7|271.6|110
1640087940000|2021-12-21 11:59:00|||||||||1961
1640087980000|2021-12-21 11:59:40|271.6|271.5|271.6|271.5|271.7|271.6|271.6|271.5|25015
1640088000000|2021-12-21 12:00:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|6606
1640088010000|2021-12-21 12:00:10|271.6||271.6||271.6||271.5||0
1640088020000|2021-12-21 12:00:20|271.5||271.5||271.5||271.5||0
1640088050000|2021-12-21 12:00:50|||||||||2
1640088130000|2021-12-21 12:02:10|||||||||125
1640088150000|2021-12-21 12:02:30|271.6||271.5||271.6||271.5||0
1640088240000|2021-12-21 12:04:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1055
1640088400000|2021-12-21 12:06:40|||||||||750
1640088470000|2021-12-21 12:07:50|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|24869
1640088530000|2021-12-21 12:08:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|239
1640088540000|2021-12-21 12:09:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|1106
1640088660000|2021-12-21 12:11:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|8573
1640088900000|2021-12-21 12:15:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|9175
1640088970000|2021-12-21 12:16:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|10496
1640088980000|2021-12-21 12:16:20|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|9877
1640089080000|2021-12-21 12:18:00|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|3024
1640089150000|2021-12-21 12:19:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|737
1640089380000|2021-12-21 12:23:00|||||||||1000
1640089510000|2021-12-21 12:25:10|||||||||1000
1640089550000|2021-12-21 12:25:50|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|17836
1640089680000|2021-12-21 12:28:00|||||||||596
1640089700000|2021-12-21 12:28:20|||||||||4841
1640089760000|2021-12-21 12:29:20|||||||||150
1640089770000|2021-12-21 12:29:30|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|8667
1640089790000|2021-12-21 12:29:50|271.3||271.3||271.3||271.3||0
1640089810000|2021-12-21 12:30:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|5636
1640089840000|2021-12-21 12:30:40|271.1|271|271.2|271.1|271.2|271.1|271.1|271|14099
1640089880000|2021-12-21 12:31:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|12340
1640089920000|2021-12-21 12:32:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|14943
1640090030000|2021-12-21 12:33:50|||||||||444
1640090050000|2021-12-21 12:34:10|271.1|271|271.1|271|271.1|271|271.1|271|7430
1640090200000|2021-12-21 12:36:40|271|270.9|271.1|270.9|271.1|270.9|271|270.9|969
1640090210000|2021-12-21 12:36:50||271||271||271||271|0
1640090260000|2021-12-21 12:37:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|5463
1640090340000|2021-12-21 12:39:00||271||271||271||271|0
1640090350000|2021-12-21 12:39:10||271.1||271.1||271.1||271.1|0
1640090370000|2021-12-21 12:39:30|271.3||271.2||271.3||271.2||16392
1640090400000|2021-12-21 12:40:00|271.1|271|271.1|271|271.1|271|271.1|271|14460
1640090640000|2021-12-21 12:44:00|271|270.9|271|270.9|271|270.9|271|270.9|9997
1640090850000|2021-12-21 12:47:30|271.1|271|271.1|271|271.1|271|271.1|271|10900
1640090890000|2021-12-21 12:48:10|271|270.9|271.1|271|271.1|271|271|270.9|22653
1640091230000|2021-12-21 12:53:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8597
1640091240000|2021-12-21 12:54:00|271.1|271|271|270.9|271.1|271|271|270.9|28317
1640091390000|2021-12-21 12:56:30|271.1|271|271.1|271|271.1|271|271.1|271|7212
1640091430000|2021-12-21 12:57:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|4934
1640091440000|2021-12-21 12:57:20|271.1|271|271.2|271.1|271.2|271.1|271.1|271|17270
1640091460000|2021-12-21 12:57:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|8080
1640091540000|2021-12-21 12:59:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|5599
1640091570000|2021-12-21 12:59:30||271||271.1||271.1||271|2798
1640091680000|2021-12-21 13:01:20|271.1|271|271.1|271|271.1|271|271.1|271|2998
1640091900000|2021-12-21 13:05:00|||||||||500
1640092000000|2021-12-21 13:06:40|||||||||500
1640092220000|2021-12-21 13:10:20|||||||||56
1640092500000|2021-12-21 13:15:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|22163
1640092510000|2021-12-21 13:15:10|271.2||271.1||271.2||271.1||7494
1640092540000|2021-12-21 13:15:40|271.2||271.2||271.2||271.2||1309
1640092560000|2021-12-21 13:16:00||271.1||271.1||271.1||271.1|0
1640092620000|2021-12-21 13:17:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|16205
1640092640000|2021-12-21 13:17:20|271.4||271.3||271.4||271.3||0
1640092820000|2021-12-21 13:20:20|||||||||654
1640092840000|2021-12-21 13:20:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|16768
1640093010000|2021-12-21 13:23:30|271.3||271.2||271.3||271.2||17569
1640093050000|2021-12-21 13:24:10|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|20891
1640093080000|2021-12-21 13:24:40||271.2||271.2||271.2||271.2|0
1640093100000|2021-12-21 13:25:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|7682
1640093240000|2021-12-21 13:27:20|271.1|271|271.1|271|271.1|271|271.1|271|10417
1640093350000|2021-12-21 13:29:10|271.2|271.1|271.2|271|271.2|271.1|271.2|271|5374
1640093360000|2021-12-21 13:29:20||271.1||271||271.1||271|1323
1640093410000|2021-12-21 13:30:10|271.1||271.1||271.1||271.1||0
1640093420000|2021-12-21 13:30:20|271.2||271.2||271.2||271.2||0
1640093430000|2021-12-21 13:30:30|271.1||271.1||271.1||271.1||0
1640093440000|2021-12-21 13:30:40|271|270.9|271|270.9|271.1|271|271|270.9|8017
1640093460000|2021-12-21 13:31:00|||||||||50
1640093530000|2021-12-21 13:32:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4314
1640093540000|2021-12-21 13:32:20|271||270.9||271||270.9||0
1640093550000|2021-12-21 13:32:30|271||271||271||271||0
1640093570000|2021-12-21 13:32:50||270.9||270.9||270.9||270.9|0
1640093660000|2021-12-21 13:34:20|271.1|271|271.1|271|271.1|271|271.1|271|12163
1640093690000|2021-12-21 13:34:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8616
1640093750000|2021-12-21 13:35:50|271.1|271|271.1|271|271.1|271|271.1|271|13323
1640093820000|2021-12-21 13:37:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1196
1640093840000|2021-12-21 13:37:20|271.1|271|271.1|271|271.1|271|271.1|271|930
1640093880000|2021-12-21 13:38:00|271|270.9|271.1|270.9|271.1|270.9|271|270.9|6017
1640093950000|2021-12-21 13:39:10|||||||||150
1640093980000|2021-12-21 13:39:40|271||271||271.1||271||1270
1640094000000|2021-12-21 13:40:00|271.1|271|271.1|271|271.1|271|271.1|271|3238
1640094040000|2021-12-21 13:40:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|13164
1640094120000|2021-12-21 13:42:00|271.1|271|271.1|271|271.2|271|271.1|271|5308
1640094160000|2021-12-21 13:42:40|271|270.9|271|270.9|271|270.9|271|270.9|3773
1640094250000|2021-12-21 13:44:10|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|3364
1640094280000|2021-12-21 13:44:40|||||||||2987
1640094300000|2021-12-21 13:45:00|271|270.9|271|270.8|271|270.9|271|270.8|6481
1640094310000|2021-12-21 13:45:10||270.9||270.9||270.9||270.9|0
1640094410000|2021-12-21 13:46:50||270.8||270.8||270.8||270.8|3959
1640094470000|2021-12-21 13:47:50|270.9||270.9||270.9||270.9||0
1640094480000|2021-12-21 13:48:00|271|270.9|271|270.9|271|270.9|271|270.8|8910
1640094550000|2021-12-21 13:49:10|270.9|270.8|271|270.9|271|270.9|270.9|270.8|20032
1640094590000|2021-12-21 13:49:50|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|5199
1640094670000|2021-12-21 13:51:10|271|270.9|270.9|270.8|271|270.9|270.9|270.8|11998
1640094680000|2021-12-21 13:51:20|271|270.9|271|270.8|271|270.9|271|270.8|952
1640094760000|2021-12-21 13:52:40|270.9||270.9||270.9||270.9||0
1640094850000|2021-12-21 13:54:10|271|270.9|271|270.9|271|270.9|271|270.9|3317
1640094910000|2021-12-21 13:55:10|270.9|270.8|271|270.8|271|270.8|270.9|270.8|8307
1640094970000|2021-12-21 13:56:10||270.9||270.9||270.9||270.9|0
1640095040000|2021-12-21 13:57:20|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|21944
1640095160000|2021-12-21 13:59:20|||||||||184
1640095300000|2021-12-21 14:01:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|17376
1640095310000|2021-12-21 14:01:50|271||270.9||271||270.9||9153
1640095760000|2021-12-21 14:09:20|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|46849
1640095770000|2021-12-21 14:09:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4848
1640095820000|2021-12-21 14:10:20|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|14545
1640095860000|2021-12-21 14:11:00|270.8||270.8||270.8||270.8||1874
1640095930000|2021-12-21 14:12:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1444
1640096030000|2021-12-21 14:13:50|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|7963
1640096040000|2021-12-21 14:14:00|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|3081
1640096060000|2021-12-21 14:14:20|270.7|270.7|270.8|270.7|270.8|270.7|270.7|270.6|18544
1640096160000|2021-12-21 14:16:00|||||||||1000
1640096220000|2021-12-21 14:17:00|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|12005
1640096230000|2021-12-21 14:17:10||270.6||270.6||270.7||270.6|10558
1640096240000|2021-12-21 14:17:20|270.7|270.7|270.8|270.7|270.8|270.7|270.7|270.7|1713
1640096260000|2021-12-21 14:17:40|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|4297
1640096310000|2021-12-21 14:18:30|||||||||1000
1640096330000|2021-12-21 14:18:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|22921
1640096430000|2021-12-21 14:20:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4190
1640096440000|2021-12-21 14:20:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|3424
1640096450000|2021-12-21 14:20:50|||||||||514
1640096540000|2021-12-21 14:22:20|||||||||756
1640096730000|2021-12-21 14:25:30|||||||||5000
1640096870000|2021-12-21 14:27:50|270.8|270.7|270.8|270.7|270.9|270.8|270.8|270.7|47701
1640096900000|2021-12-21 14:28:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4289
1640097010000|2021-12-21 14:30:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|10066
1640097110000|2021-12-21 14:31:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|7502
1640097130000|2021-12-21 14:32:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|7886
1640097140000|2021-12-21 14:32:20|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|26110
1640097170000|2021-12-21 14:32:50|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|46089
1640097260000|2021-12-21 14:34:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7845
1640097280000|2021-12-21 14:34:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|12569
1640097290000|2021-12-21 14:34:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4041
1640097310000|2021-12-21 14:35:10|||||||||7777
1640097330000|2021-12-21 14:35:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|21311
1640097360000|2021-12-21 14:36:00|270.4|270.3|270.3|270.2|270.5|270.3|270.3|270.2|10209
1640097370000|2021-12-21 14:36:10|270.4||270.3||270.4||270.3||2500
1640097410000|2021-12-21 14:36:50|||||||||4816
1640097420000|2021-12-21 14:37:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|7728
1640097500000|2021-12-21 14:38:20|270.1|270|270.1|270|270.1|270|270.1|270|896
1640097520000|2021-12-21 14:38:40|||||||||1140
1640097530000|2021-12-21 14:38:50|270|269.9|270.1|269.9|270.1|269.9|270|269.9|5240
1640097540000|2021-12-21 14:39:00||270||270||270||270|0
1640097550000|2021-12-21 14:39:10|||||||||1500
1640097560000|2021-12-21 14:39:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|14004
1640097610000|2021-12-21 14:40:10|270|269.9|270|269.9|270|269.9|270|269.9|4114
1640097620000|2021-12-21 14:40:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3101
1640097700000|2021-12-21 14:41:40|270|269.9|269.9|269.8|270|269.9|269.9|269.8|15130
1640097740000|2021-12-21 14:42:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|9076
1640097760000|2021-12-21 14:42:40|||||||||1500
1640097770000|2021-12-21 14:42:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|7121
1640097960000|2021-12-21 14:46:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7331
1640097990000|2021-12-21 14:46:30|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|5464
1640098010000|2021-12-21 14:46:50||269.8||269.8||269.8||269.8|0
1640098040000|2021-12-21 14:47:20|270|269.9|270|269.9|270|269.9|270|269.9|8263
1640098060000|2021-12-21 14:47:40|270.1|270|270.1|270|270.1|270|270|269.9|18284
1640098110000|2021-12-21 14:48:30|270.2||270.1||270.2||270.1||0
1640098130000|2021-12-21 14:48:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4326
1640098190000|2021-12-21 14:49:50|270.1|270|270.1|270|270.1|270|270.1|270|8464
1640098260000|2021-12-21 14:51:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4501
1640098270000|2021-12-21 14:51:10|270.1|270|270.2|270|270.2|270|270.1|270|8137
1640098280000|2021-12-21 14:51:20|270.1||270.1||270.1||270.1||0
1640098290000|2021-12-21 14:51:30|270|269.9|270.1|270|270.1|270|270|269.9|11835
1640098320000|2021-12-21 14:52:00|270|269.9|270|269.9|270|269.9|270|269.9|4025
1640098340000|2021-12-21 14:52:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4494
1640098360000|2021-12-21 14:52:40|270||269.9||270||269.9||945
1640098370000|2021-12-21 14:52:50|||||||||999
1640098440000|2021-12-21 14:54:00|270|269.9|270.1|269.9|270.1|270|270|269.9|6292
1640098450000|2021-12-21 14:54:10|270||270||270||270||0
1640098500000|2021-12-21 14:55:00|270.1||270||270.1||270||1797
1640098580000|2021-12-21 14:56:20|270.1||270.1||270.1||270.1||3440
1640098590000|2021-12-21 14:56:30|270||270||270||270||0
1640098610000|2021-12-21 14:56:50|269.9|269.8|270|269.8|270|269.9|269.9|269.8|7211
1640098630000|2021-12-21 14:57:10||269.9||269.8||269.9||269.8|0
1640098640000|2021-12-21 14:57:20||269.9||269.9||269.9||269.9|0
1640098650000|2021-12-21 14:57:30|270.1|270|270.1|270|270.1|270|270|270|8421
1640098660000|2021-12-21 14:57:40|||||||||1101
1640098730000|2021-12-21 14:58:50|270.2|270.1|270.2|270|270.2|270.1|270.2|270|11651
1640098740000|2021-12-21 14:59:00||270.1||270.1||270.1||270.1|0
1640098770000|2021-12-21 14:59:30|270.1|270|270.1|270|270.1|270|270.1|270|4501
1640098780000|2021-12-21 14:59:40|270.2||270.2||270.2||270.2||0
1640098790000|2021-12-21 14:59:50|270.1||270.1||270.1||270.1||0
1640098800000|2021-12-21 15:00:00|270.2|270.1|270.2|270|270.2|270.1|270.1|270|6551
1640098820000|2021-12-21 15:00:20|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270.1|0
1640098840000|2021-12-21 15:00:40|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|1607
1640098850000|2021-12-21 15:00:50|||||||||1
1640098860000|2021-12-21 15:01:00||270.2||270.2||270.2||270.2|0
1640098940000|2021-12-21 15:02:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|25083
1640098950000|2021-12-21 15:02:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1640098960000|2021-12-21 15:02:40|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|7638
1640098970000|2021-12-21 15:02:50||270.2||270.2||270.2||270.2|0
1640098980000|2021-12-21 15:03:00|270.3||270.3||270.3||270.3||0
1640098990000|2021-12-21 15:03:10|||||||||1300
1640099000000|2021-12-21 15:03:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|5331
1640099010000|2021-12-21 15:03:30|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|10850
1640099020000|2021-12-21 15:03:40|270.3||270.3||270.3||270.2||5475
1640099030000|2021-12-21 15:03:50|270.2||270.2||270.2||270.2||0
1640099050000|2021-12-21 15:04:10|270.1|270|270.1|270|270.1|270|270.1|270|12248
1640099070000|2021-12-21 15:04:30||269.9||269.9||269.9||269.9|9006
1640099100000|2021-12-21 15:05:00|270||270||270||270||3275
1640099130000|2021-12-21 15:05:30||269.8||269.9||269.9||269.8|2048
1640099140000|2021-12-21 15:05:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|543
1640099210000|2021-12-21 15:06:50|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|10876
1640099220000|2021-12-21 15:07:00||269.7||269.6||269.7||269.6|638
1640099240000|2021-12-21 15:07:20|269.7||269.7||269.7||269.7||1386
1640099260000|2021-12-21 15:07:40||269.5||269.5||269.5||269.5|3513
1640099270000|2021-12-21 15:07:50|269.6||269.6||269.6||269.6||5765
1640099310000|2021-12-21 15:08:30|||||||||1496
1640099330000|2021-12-21 15:08:50|||||||||1476
1640099360000|2021-12-21 15:09:20|||||||||1131
1640099370000|2021-12-21 15:09:30|||||||||1494
1640099390000|2021-12-21 15:09:50|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|6244
1640099410000|2021-12-21 15:10:10|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|37085
1640099470000|2021-12-21 15:11:10|269.8||269.8||269.8||269.8||7908
1640099480000|2021-12-21 15:11:20|269.7|269.7|269.8|269.6|269.8|269.7|269.7|269.6|3127
1640099490000|2021-12-21 15:11:30|269.7|269.7|269.8|269.6|269.8|269.7|269.7|269.6|727
1640099500000|2021-12-21 15:11:40|269.7||269.7||269.7||269.7||0
1640099510000|2021-12-21 15:11:50|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|20573
1640099520000|2021-12-21 15:12:00||269.8||269.8||269.8||269.8|0
1640099560000|2021-12-21 15:12:40|269.8|269.4|269.6|269.5|269.8|269.6|269.6|269.4|172500
1640099570000|2021-12-21 15:12:50|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|6203
1640099580000|2021-12-21 15:13:00||269.7||269.6||269.7||269.6|0
1640099590000|2021-12-21 15:13:10|269.7||269.7||269.7||269.7||0
1640099640000|2021-12-21 15:14:00|269.8|269.5|269.6|269.5|269.8|269.6|269.6|269.5|37252
1640099650000|2021-12-21 15:14:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3913
1640099690000|2021-12-21 15:14:50|||||||||1510
1640099700000|2021-12-21 15:15:00|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.6|4385
1640099710000|2021-12-21 15:15:10|269.7|269.7|269.7|269.6|269.7|269.7|269.7|269.6|3194
1640099730000|2021-12-21 15:15:30|269.8||269.8||269.8||269.7||9153
1640099750000|2021-12-21 15:15:50|269.7||269.7||269.7||269.7||0
1640099790000|2021-12-21 15:16:30|||||||||1028
1640099870000|2021-12-21 15:17:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|13338
1640099970000|2021-12-21 15:19:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|22698
1640099980000|2021-12-21 15:19:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|1000
1640099990000|2021-12-21 15:19:50|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|13976
1640100010000|2021-12-21 15:20:10|269.6||269.6||269.6||269.6||0
1640100020000|2021-12-21 15:20:20|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|7563
1640100030000|2021-12-21 15:20:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|158
1640100050000|2021-12-21 15:20:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|17861
1640100150000|2021-12-21 15:22:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3480
1640100160000|2021-12-21 15:22:40|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.6|16691
1640100180000|2021-12-21 15:23:00|||||||||2480
1640100190000|2021-12-21 15:23:10||269.7||269.7||269.7||269.7|0
1640100210000|2021-12-21 15:23:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|16455
1640100220000|2021-12-21 15:23:40|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|13937
1640100240000|2021-12-21 15:24:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|13780
1640100250000|2021-12-21 15:24:10||269.7||269.7||269.7||269.7|0
1640100290000|2021-12-21 15:24:50|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|6846
1640100300000|2021-12-21 15:25:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|5176
1640100310000|2021-12-21 15:25:10|269.7||269.7||269.7||269.7||0
1640100320000|2021-12-21 15:25:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|4868
1640100360000|2021-12-21 15:26:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7758
1640100370000|2021-12-21 15:26:10|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|4366
1640100380000|2021-12-21 15:26:20|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|0
1640100400000|2021-12-21 15:26:40||269.7||269.7||269.7||269.7|1516
1640100410000|2021-12-21 15:26:50||269.6||269.7||269.7||269.6|0
1640100420000|2021-12-21 15:27:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5119
1640100430000|2021-12-21 15:27:10|269.8||269.8||269.8||269.8||0
1640100440000|2021-12-21 15:27:20|269.7||269.7||269.7||269.7||0
1640100460000|2021-12-21 15:27:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4470
1640100500000|2021-12-21 15:28:20|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|4111
1640100510000|2021-12-21 15:28:30|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|7588
1640100520000|2021-12-21 15:28:40||269.5||269.5||269.5||269.5|0
1640100540000|2021-12-21 15:29:00|||||||||900
1640100640000|2021-12-21 15:30:40|||||||||1500
1640100680000|2021-12-21 15:31:20|269.7|269.6|269.8|269.6|269.8|269.6|269.6|269.5|24620
1640100740000|2021-12-21 15:32:20|269.7||269.7||269.7||269.7||0
1640100850000|2021-12-21 15:34:10|||||||||200
1640100890000|2021-12-21 15:34:50|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|16551
1640100900000|2021-12-21 15:35:00|269.6|269.6|269.8|269.6|269.8|269.6|269.6|269.5|4460
1640100910000|2021-12-21 15:35:10|269.7||269.7||269.7||269.7||0
1640100930000|2021-12-21 15:35:30|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|13576
1640101010000|2021-12-21 15:36:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6612
1640101020000|2021-12-21 15:37:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3380
1640101030000|2021-12-21 15:37:10|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|1792
1640101040000|2021-12-21 15:37:20|269.6||269.7||269.7||269.6||3428
1640101060000|2021-12-21 15:37:40|269.6||269.6||269.6||269.6||0
1640101100000|2021-12-21 15:38:20|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|15868
1640101110000|2021-12-21 15:38:30|269.5||269.6||269.6||269.5||4678
1640101120000|2021-12-21 15:38:40|269.5||269.5||269.5||269.5||1907
1640101130000|2021-12-21 15:38:50|||||||||1796
1640101140000|2021-12-21 15:39:00|269.6||269.5||269.6||269.5||3458
1640101160000|2021-12-21 15:39:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6979
1640101270000|2021-12-21 15:41:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|13960
1640101320000|2021-12-21 15:42:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|12215
1640101360000|2021-12-21 15:42:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|9446
1640101480000|2021-12-21 15:44:40|||||||||1000
1640101510000|2021-12-21 15:45:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4975
1640101520000|2021-12-21 15:45:20|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|31069
1640101560000|2021-12-21 15:46:00|269.5|269.3|269.5|269.4|269.5|269.4|269.4|269.3|24119
1640101590000|2021-12-21 15:46:30|269.4|269.3|269.4|269.3|269.5|269.3|269.4|269.3|3450
1640101640000|2021-12-21 15:47:20|||||||||1506
1640101660000|2021-12-21 15:47:40||269.2||269.2||269.2||269.2|9557
1640101680000|2021-12-21 15:48:00||269.3||269.2||269.3||269.2|2538
1640101720000|2021-12-21 15:48:40||269.3||269.3||269.3||269.3|5072
1640101760000|2021-12-21 15:49:20|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|19115
1640101770000|2021-12-21 15:49:30|269.5||269.6||269.6||269.5||314
1640101820000|2021-12-21 15:50:20||269.5||269.5||269.5||269.5|148
1640101870000|2021-12-21 15:51:10|||||||||4000
1640101930000|2021-12-21 15:52:10|269.7||269.6||269.7||269.6||12474
1640101940000|2021-12-21 15:52:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7934
1640102000000|2021-12-21 15:53:20|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|22053
1640102010000|2021-12-21 15:53:30|269.6||269.6||269.6||269.6||0
1640102050000|2021-12-21 15:54:10|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|21037
1640102060000|2021-12-21 15:54:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4780
1640102070000|2021-12-21 15:54:30||269.4||269.4||269.4||269.4|1143
1640102120000|2021-12-21 15:55:20||269.5||269.5||269.5||269.5|4379
1640102150000|2021-12-21 15:55:50|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|24437
1640102160000|2021-12-21 15:56:00|269.7||269.6||269.7||269.6||2955
1640102180000|2021-12-21 15:56:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|4565
1640102340000|2021-12-21 15:59:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|12341
1640102410000|2021-12-21 16:00:10|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|10906
1640102450000|2021-12-21 16:00:50|269.6||269.6||269.6||269.6||3258
1640102460000|2021-12-21 16:01:00||269.5||269.4||269.5||269.4|6705
1640102470000|2021-12-21 16:01:10||269.5||269.5||269.5||269.5|0
1640102490000|2021-12-21 16:01:30|269.7|269.6|269.7|269.5|269.7|269.6|269.6|269.5|11486
1640102500000|2021-12-21 16:01:40|269.6||269.6||269.7||269.6||2258
1640102550000|2021-12-21 16:02:30|269.7||269.6||269.7||269.6||3626
1640102590000|2021-12-21 16:03:10|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|5456
1640102610000|2021-12-21 16:03:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|9884
1640102630000|2021-12-21 16:03:50|269.5||269.4||269.5||269.4||27210
1640102650000|2021-12-21 16:04:10|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|26325
1640102670000|2021-12-21 16:04:30|269.3||269.3||269.3||269.3||0
1640102700000|2021-12-21 16:05:00|||||||||4669
1640102740000|2021-12-21 16:05:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|12415
1640102770000|2021-12-21 16:06:10|||||||||122
1640102790000|2021-12-21 16:06:30|||||||||1457
1640102800000|2021-12-21 16:06:40|269.1|269|269.1|269|269.1|269|269.1|269|13000
1640102940000|2021-12-21 16:09:00|||||||||11
1640103050000|2021-12-21 16:10:50|269.2|269.1|269.2|269.1|269.3|269.1|269.1|269|41241
1640103090000|2021-12-21 16:11:30|269.3||269.2||269.3||269.2||2171
1640103100000|2021-12-21 16:11:40|||||||||1516
1640103220000|2021-12-21 16:13:40|269.1|269|269.1|269|269.1|269|269.1|269|14993
1640103310000|2021-12-21 16:15:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|21317
1640103520000|2021-12-21 16:18:40|269.3|269.2|269.3|269.2|269.3|269.2|269.2|269.1|23969
1640103540000|2021-12-21 16:19:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|16132
1640103560000|2021-12-21 16:19:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.3|18476
1640103600000|2021-12-21 16:20:00|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|23042
1640103630000|2021-12-21 16:20:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|5656
1640103650000|2021-12-21 16:20:50|269.7||269.6||269.7||269.6||14849
1640103720000|2021-12-21 16:22:00|269.5|269.4|269.5|269.4|269.6|269.5|269.5|269.4|30245
1640103730000|2021-12-21 16:22:10|||||||||8152
1640103750000|2021-12-21 16:22:30|||||||||5834
1640103770000|2021-12-21 16:22:50|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|5304
1640103800000|2021-12-21 16:23:20|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|21389
1640103830000|2021-12-21 16:23:50|269.7|269.5|269.7|269.6|269.7|269.6|269.7|269.5|15122
1640103870000|2021-12-21 16:24:30|||||||||35
1640103910000|2021-12-21 16:25:10|||||||||117
1640103920000|2021-12-21 16:25:20|||||||||59
1640103940000|2021-12-21 16:25:40|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|9071
1640103990000|2021-12-21 16:26:30|269.6||269.6||269.6||269.6||3854
1640104000000|2021-12-21 16:26:40|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|2925
1640104050000|2021-12-21 16:27:30|269.5|269.5|269.7|269.5|269.7|269.6|269.5|269.5|14317
1640104060000|2021-12-21 16:27:40||269.6||269.6||269.6||269.6|0
1640104070000|2021-12-21 16:27:50|||||||||1078
1640104080000|2021-12-21 16:28:00|||||||||1525
1640104090000|2021-12-21 16:28:10|||||||||1000
1640104120000|2021-12-21 16:28:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|19384
1640104150000|2021-12-21 16:29:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|4176
1640104170000|2021-12-21 16:29:30|269.8||269.8||269.8||269.8||8307
1640104180000|2021-12-21 16:29:40|269.7|269.5|269.7|269.5|269.7|269.6|269.7|269.5|441
1640104190000|2021-12-21 16:29:50|||||||||3683
1640160000000|2021-12-22 08:00:00|268.9|268.7|268.8|268.7|269|268.8|268.8|268.6|10322
1640160010000|2021-12-22 08:00:10|268.9|268.6|268.5|268.2|268.9|268.6|268.5|268.1|793
1640160020000|2021-12-22 08:00:20|268.7|268.3|268.7|268.4|268.7|268.4|268.6|268.3|0
1640160030000|2021-12-22 08:00:30|268.6|268.5|268.7|268.5|268.9|268.5|268.5|268.5|3090
1640160040000|2021-12-22 08:00:40|268.8||268.9||268.9||268.8||0
1640160050000|2021-12-22 08:00:50|269|268.6|269|268.7|269|268.7|268.9|268.6|0
1640160060000|2021-12-22 08:01:00||268.8||268.8||268.8||268.8|0
1640160070000|2021-12-22 08:01:10|||||||||5000
1640160080000|2021-12-22 08:01:20|269.2|268.9|269.5|269|269.5|269|269.2|268.9|2958
1640160090000|2021-12-22 08:01:30||268.9||269||269||268.9|0
1640160110000|2021-12-22 08:01:50|269.4|269.1|269.4|268.9|269.4|269.2|269.4|268.9|2500
1640160120000|2021-12-22 08:02:00||269||268.9||269||268.9|0
1640160130000|2021-12-22 08:02:10||269||268.9||269.1||268.9|0
1640160140000|2021-12-22 08:02:20||269||268.9||269||268.9|0
1640160150000|2021-12-22 08:02:30|269.3|269|269.3|269|269.3|269.3|269.3|269|3222
1640160160000|2021-12-22 08:02:40|269.4||269.3||269.4||269.3||0
1640160170000|2021-12-22 08:02:50|269.4|269.1|269.4|269.1|269.4|269.1|269.4|269.1|0
1640160180000|2021-12-22 08:03:00||269.2||269.1||269.2||269.1|0
1640160190000|2021-12-22 08:03:10|269.3|269|269.2|269|269.3|269|269.2|269|0
1640160210000|2021-12-22 08:03:30|269.3|269.1|269.2|269|269.4|269.2|269.2|269|8227
1640160220000|2021-12-22 08:03:40|269.1|269.1|268.9|268.7|269.1|269.1|268.9|268.7|14020
1640160240000|2021-12-22 08:04:00|269|268.8|269.4|269.3|269.4|269.3|269|268.8|8593
1640160250000|2021-12-22 08:04:10|269.3|269.1|269.4|269.1|269.4|269.1|269.3|269.1|2034
1640160270000|2021-12-22 08:04:30|269.5||269.4||269.5||269.4||0
1640160280000|2021-12-22 08:04:40|269.5|269.2|269.5|269.2|269.5|269.2|269.5|269.2|0
1640160360000|2021-12-22 08:06:00||269.3||269.3||269.3||269.3|0
1640160370000|2021-12-22 08:06:10|269.4|269.2|269.4|269.2|269.5|269.2|269.4|269.2|3727
1640160380000|2021-12-22 08:06:20|269.3|269.1|269.2|268.9|269.4|269.1|269.1|268.9|2626
1640160400000|2021-12-22 08:06:40|269.1||269.1||269.1||269.1||0
1640160460000|2021-12-22 08:07:40|||||||||100
1640160480000|2021-12-22 08:08:00|269|268.8|269.1|268.9|269.1|269|269|268.8|672
1640160500000|2021-12-22 08:08:20||269||268.9||269||268.9|0
1640160510000|2021-12-22 08:08:30||269||269||269||269|0
1640160550000|2021-12-22 08:09:10|269|268.9|269|268.9|269|268.9|269|268.9|2314
1640160560000|2021-12-22 08:09:20|268.9|268.8|268.9|268.7|269|268.9|268.9|268.6|9478
1640160570000|2021-12-22 08:09:30|269||268.9||269||268.9||0
1640160580000|2021-12-22 08:09:40|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|2500
1640160590000|2021-12-22 08:09:50|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.6|9837
1640160600000|2021-12-22 08:10:00|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|591
1640160650000|2021-12-22 08:10:50|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|433
1640160660000|2021-12-22 08:11:00|268.7|268.5|268.7|268.5|268.7|268.5|268.7|268.5|0
1640160670000|2021-12-22 08:11:10|268.8||268.8||268.8||268.8||0
1640160680000|2021-12-22 08:11:20|268.7||268.7||268.7||268.7||0
1640160690000|2021-12-22 08:11:30|268.6|268.4|268.6|268.4|268.7|268.4|268.5|268.4|1252
1640160730000|2021-12-22 08:12:10|268.5||268.5||268.5||268.5||2200
1640160770000|2021-12-22 08:12:50|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|1942
1640160790000|2021-12-22 08:13:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|827
1640160810000|2021-12-22 08:13:30|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|2500
1640160850000|2021-12-22 08:14:10|268.4|268.4|268.3|268.2|268.5|268.4|268.2|268|13476
1640160880000|2021-12-22 08:14:40||268.1||268.2||268.2||268.1|0
1640160890000|2021-12-22 08:14:50||268.1||268.2||268.2||268.1|0
1640160950000|2021-12-22 08:15:50||268.1||268.2||268.2||268.1|2075
1640160970000|2021-12-22 08:16:10|268.4|268.3|268.4|268.2|268.4|268.3|268.3|268.2|9590
1640160980000|2021-12-22 08:16:20||268.3||268.3||268.3||268.3|2051
1640160990000|2021-12-22 08:16:30|268.5|268.4|268.6|268.5|268.7|268.6|268.5|268.4|13163
1640161010000|2021-12-22 08:16:50|||||||||2100
1640161040000|2021-12-22 08:17:20|268.7||268.7||268.7||268.7||754
1640161050000|2021-12-22 08:17:30|268.6||268.7||268.7||268.6||2360
1640161060000|2021-12-22 08:17:40|268.6||268.6||268.6||268.6||378
1640161070000|2021-12-22 08:17:50|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|1549
1640161080000|2021-12-22 08:18:00|||||||||11
1640161170000|2021-12-22 08:19:30|268.7|268.5|268.7|268.5|268.7|268.5|268.7|268.5|2690
1640161180000|2021-12-22 08:19:40||268.6||268.5||268.6||268.5|2500
1640161190000|2021-12-22 08:19:50|268.6||268.6||268.6||268.6||0
1640161210000|2021-12-22 08:20:10|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|3019
1640161230000|2021-12-22 08:20:30|||||||||1400
1640161270000|2021-12-22 08:21:10|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|3511
1640161280000|2021-12-22 08:21:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|1864
1640161290000|2021-12-22 08:21:30||268.2||268.2||268.2||268.2|2500
1640161300000|2021-12-22 08:21:40||268.3||268.3||268.3||268.3|1500
1640161340000|2021-12-22 08:22:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|66
1640161390000|2021-12-22 08:23:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.2|5427
1640161400000|2021-12-22 08:23:20|268.5||268.5||268.5||268.5||0
1640161420000|2021-12-22 08:23:40|268.4||268.4||268.4||268.4||0
1640161490000|2021-12-22 08:24:50|268.3|268.2|268.3|268.2|268.4|268.2|268.3|268.2|1190
1640161510000|2021-12-22 08:25:10|268.4|268.3|268.4|268.3|268.5|268.3|268.4|268.2|2175
1640161550000|2021-12-22 08:25:50|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|9245
1640161560000|2021-12-22 08:26:00|268.4||268.4||268.4||268.4||3900
1640161640000|2021-12-22 08:27:20|268.5|268.3|268.4|268.2|268.5|268.4|268.4|268.2|9621
1640161700000|2021-12-22 08:28:20|268.3|268.3|268.4|268.2|268.4|268.3|268.2|268.1|13556
1640161870000|2021-12-22 08:31:10|||||||||1000
1640161930000|2021-12-22 08:32:10|268.3||268.3||268.3||268.3||0
1640161960000|2021-12-22 08:32:40|268.2|268.1|268|267.9|268.2|268.1|268|267.9|13855
1640161990000|2021-12-22 08:33:10|267.9|267.8|268|267.9|268|267.9|267.9|267.8|9733
1640162040000|2021-12-22 08:34:00|||||||||5000
1640162130000|2021-12-22 08:35:30|267.9|267.8|268|267.9|268|267.9|267.9|267.7|18977
1640162140000|2021-12-22 08:35:40|268.1|268|268.1|268|268.1|268|268|267.9|16672
1640162150000|2021-12-22 08:35:50|268.2||268.2||268.2||268.2||6140
1640162160000|2021-12-22 08:36:00|268.1|267.9|268|267.8|268.1|267.9|267.9|267.8|12664
1640162170000|2021-12-22 08:36:10|267.9||267.9||267.9||267.9||0
1640162180000|2021-12-22 08:36:20|268|267.9|268|267.9|268|267.9|268|267.9|3434
1640162370000|2021-12-22 08:39:30|267.9|267.8|267.8|267.7|267.9|267.8|267.8|267.7|12000
1640162380000|2021-12-22 08:39:40|267.9||267.8||267.9||267.8||0
1640162400000|2021-12-22 08:40:00|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|4370
1640162410000|2021-12-22 08:40:10|268|267.9|268|267.9|268|267.9|267.9|267.7|46515
1640162420000|2021-12-22 08:40:20|268.1|268|268.1|268|268.1|268|268|267.9|9649
1640162430000|2021-12-22 08:40:30|268|267.9|268|267.8|268|267.9|267.9|267.8|885
1640162440000|2021-12-22 08:40:40|267.9|268|268.1|268|268.1|268|267.9|267.8|67322
1640162450000|2021-12-22 08:40:50||267.9||268||268||267.9|2887
1640162500000|2021-12-22 08:41:40|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|32675
1640162540000|2021-12-22 08:42:20|||||||||2929
1640162560000|2021-12-22 08:42:40|268.2|268.1|268.2|268|268.2|268.1|268.1|268|3774
1640162570000|2021-12-22 08:42:50|268.1||268.1||268.1||268.1||600
1640162580000|2021-12-22 08:43:00|268.2||268.2||268.2||268.2||0
1640162590000|2021-12-22 08:43:10|268.1|267.9|268.1|268|268.1|268|268|267.9|4195
1640162620000|2021-12-22 08:43:40|268.2||268.1||268.2||268.1||0
1640162660000|2021-12-22 08:44:20|268.2||268.2||268.2||268.2||2674
1640162680000|2021-12-22 08:44:40|268.1||268.1||268.1||268.1||0
1640162710000|2021-12-22 08:45:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|1915
1640162740000|2021-12-22 08:45:40|||||||||2610
1640162750000|2021-12-22 08:45:50|268.1|268|268.1|268|268.2|268|268.1|268|5015
1640162760000|2021-12-22 08:46:00|268.2||268.1||268.2||268.1||0
1640162780000|2021-12-22 08:46:20|268.2||268.2||268.2||268.2||0
1640162790000|2021-12-22 08:46:30|268.1||268.1||268.1||268.1||0
1640162830000|2021-12-22 08:47:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|1386
1640162850000|2021-12-22 08:47:30|268.3|268.2|268.2|268.1|268.4|268.2|268.2|268.1|23098
1640162860000|2021-12-22 08:47:40|||||||||978
1640162870000|2021-12-22 08:47:50|268.1|268|268.1|268|268.2|268|268.1|268|1206
1640162920000|2021-12-22 08:48:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|9
1640162970000|2021-12-22 08:49:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|2411
1640162990000|2021-12-22 08:49:50|268.4||268.4||268.4||268.4||0
1640163000000|2021-12-22 08:50:00|268.3||268.3||268.3||268.3||0
1640163060000|2021-12-22 08:51:00|268.4|268.3|268.4|268.3|268.5|268.3|268.4|268.3|1387
1640163080000|2021-12-22 08:51:20|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|7494
1640163100000|2021-12-22 08:51:40|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|20519
1640163110000|2021-12-22 08:51:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.2|1927
1640163130000|2021-12-22 08:52:10||268.2||268.2||268.2||268.2|932
1640163150000|2021-12-22 08:52:30|268.3||268.3||268.3||268.3||0
1640163160000|2021-12-22 08:52:40|268.4||268.4||268.4||268.4||0
1640163170000|2021-12-22 08:52:50|268.3||268.3||268.3||268.3||0
1640163200000|2021-12-22 08:53:20|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|7605
1640163230000|2021-12-22 08:53:50|268.4|268.3|268.4|268.3|268.5|268.3|268.4|268.3|4125
1640163240000|2021-12-22 08:54:00|268.5||268.5||268.5||268.4||0
1640163270000|2021-12-22 08:54:30|268.4|268.4|268.4|268.3|268.5|268.4|268.4|268.3|1580
1640163280000|2021-12-22 08:54:40|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|932
1640163320000|2021-12-22 08:55:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|4055
1640163370000|2021-12-22 08:56:10|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|2500
1640163430000|2021-12-22 08:57:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|1840
1640163450000|2021-12-22 08:57:30|268.1|268|268.1|268|268.1|268|268.1|268|2491
1640163480000|2021-12-22 08:58:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|2382
1640163500000|2021-12-22 08:58:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|1027
1640163520000|2021-12-22 08:58:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|6804
1640163550000|2021-12-22 08:59:10|268.1|268|268.1|268|268.1|268|268.1|268|1170
1640163560000|2021-12-22 08:59:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|1339
1640163570000|2021-12-22 08:59:30|268.1|268|268.1|268|268.1|268|268.1|268|2544
1640163590000|2021-12-22 08:59:50|268.2|268.1|268.2|268.1|268.2|268.1|268.1|268.1|0
1640163600000|2021-12-22 09:00:00||268||268||268||268|0
1640163620000|2021-12-22 09:00:20|268.1|268.1|268.4|268.3|268.5|268.4|268.1|268|44791
1640163630000|2021-12-22 09:00:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|5627
1640163640000|2021-12-22 09:00:40|||||||||2
1640163720000|2021-12-22 09:02:00|268.4|268.3|268.6|268.5|268.7|268.5|268.4|268.3|32687
1640163780000|2021-12-22 09:03:00|268.5|268.4|268.5|268.3|268.5|268.4|268.4|268.2|7739
1640163860000|2021-12-22 09:04:20|268.6|268.4|268.6|268.5|268.6|268.5|268.5|268.4|15031
1640164010000|2021-12-22 09:06:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|1347
1640164020000|2021-12-22 09:07:00|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|10664
1640164070000|2021-12-22 09:07:50|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|24933
1640164080000|2021-12-22 09:08:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|539
1640164170000|2021-12-22 09:09:30||268.4||268.5||268.5||268.4|2965
1640164200000|2021-12-22 09:10:00|||||||||600
1640164220000|2021-12-22 09:10:20|268.5|268.4|268.5|268.4|268.5|268.4|268.4|268.3|4059
1640164230000|2021-12-22 09:10:30|268.6||268.5||268.6||268.5||0
1640164260000|2021-12-22 09:11:00|268.6||268.6||268.6||268.6||0
1640164270000|2021-12-22 09:11:10|||||||||1300
1640164290000|2021-12-22 09:11:30|268.5||268.5||268.5||268.5||0
1640164320000|2021-12-22 09:12:00||268.3||268.3||268.3||268.3|1633
1640164380000|2021-12-22 09:13:00||268.4||268.3||268.4||268.3|0
1640164410000|2021-12-22 09:13:30|268.4||268.4||268.5||268.4||0
1640164430000|2021-12-22 09:13:50|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|9813
1640164440000|2021-12-22 09:14:00|268.4|268.4|268.6|268.5|268.6|268.5|268.4|268.4|19037
1640164480000|2021-12-22 09:14:40|268.7|268.6|268.6|268.5|268.8|268.7|268.6|268.5|31225
1640164550000|2021-12-22 09:15:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|5427
1640164560000|2021-12-22 09:16:00|268.6|268.5|268.6|268.5|268.7|268.6|268.6|268.5|4721
1640164620000|2021-12-22 09:17:00|268.5|268.4|268.4|268.3|268.6|268.4|268.4|268.3|16522
1640164690000|2021-12-22 09:18:10|||||||||1741
1640164700000|2021-12-22 09:18:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|4952
1640164720000|2021-12-22 09:18:40|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|280
1640164730000|2021-12-22 09:18:50|268.4||268.4||268.4||268.4||0
1640164800000|2021-12-22 09:20:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|932
1640164900000|2021-12-22 09:21:40|||||||||2
1640164920000|2021-12-22 09:22:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|1834
1640165100000|2021-12-22 09:25:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|3416
1640165160000|2021-12-22 09:26:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|858
1640165200000|2021-12-22 09:26:40|268.1|268|268.1|268|268.1|268|268.1|268|1239
1640165270000|2021-12-22 09:27:50|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|14428
1640165470000|2021-12-22 09:31:10|||||||||400
1640165540000|2021-12-22 09:32:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|4162
1640165610000|2021-12-22 09:33:30|268.2|268.1|268.2|268|268.2|268.1|268.1|268|12114
1640165620000|2021-12-22 09:33:40||268.1||268.1||268.1||268.1|0
1640165650000|2021-12-22 09:34:10|268.1|268|268.2|268.1|268.2|268.1|268|267.9|26495
1640165660000|2021-12-22 09:34:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|1064
1640165670000|2021-12-22 09:34:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|2542
1640165710000|2021-12-22 09:35:10|268.3||268.2||268.3||268.2||10182
1640165740000|2021-12-22 09:35:40|||||||||155
1640165750000|2021-12-22 09:35:50|268.1|268|268.1|268|268.1|268|268.1|267.9|3364
1640165760000|2021-12-22 09:36:00||267.9||267.9||267.9||267.9|0
1640165770000|2021-12-22 09:36:10|268||268||268||268||0
1640165880000|2021-12-22 09:38:00|||||||||873
1640165910000|2021-12-22 09:38:30|268.1|268|268.1|268|268.1|268|268.1|268|888
1640165950000|2021-12-22 09:39:10||267.9||268||268||267.9|5169
1640165960000|2021-12-22 09:39:20|||||||||782
1640165970000|2021-12-22 09:39:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|7499
1640166140000|2021-12-22 09:42:20|268.1|268|268.1|268|268.1|268|268.1|268|9352
1640166270000|2021-12-22 09:44:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|5533
1640166300000|2021-12-22 09:45:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|3568
1640166320000|2021-12-22 09:45:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|350
1640166340000|2021-12-22 09:45:40|268.5|268.4|268.5|268.4|268.5|268.4|268.4|268.3|19411
1640166380000|2021-12-22 09:46:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.4|5343
1640166440000|2021-12-22 09:47:20|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.5|32027
1640166450000|2021-12-22 09:47:30|||||||||901
1640166470000|2021-12-22 09:47:50|268.6|268.5|268.6|268.5|268.7|268.6|268.6|268.5|3495
1640166490000|2021-12-22 09:48:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1640166570000|2021-12-22 09:49:30|||||||||16
1640166580000|2021-12-22 09:49:40|268.6|268.5|268.8|268.6|268.8|268.6|268.6|268.5|23677
1640166600000|2021-12-22 09:50:00|268.7|268.7|268.8|268.7|268.8|268.7|268.7|268.7|4600
1640166620000|2021-12-22 09:50:20|268.9||268.9||268.9||268.9||0
1640166630000|2021-12-22 09:50:30|268.8|268.8|268.9|268.8|268.9|268.8|268.8|268.8|11482
1640166650000|2021-12-22 09:50:50|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|11622
1640166660000|2021-12-22 09:51:00|268.8|268.7|268.8|268.7|268.8|268.8|268.8|268.7|23554
1640166670000|2021-12-22 09:51:10|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.7|1881
1640166810000|2021-12-22 09:53:30|268.8|268.7|268.8|268.7|268.9|268.8|268.8|268.7|8042
1640166850000|2021-12-22 09:54:10|||||||||400
1640166880000|2021-12-22 09:54:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|12940
1640166940000|2021-12-22 09:55:40|268.9|268.7|269.2|269|269.2|269|268.9|268.7|60740
1640166950000|2021-12-22 09:55:50|||||||||170
1640166970000|2021-12-22 09:56:10|||||||||165
1640167020000|2021-12-22 09:57:00|269.1|268.9|269.1|269|269.1|269|269|268.9|32271
1640167080000|2021-12-22 09:58:00|269|268.9|269|268.9|269|268.9|269|268.9|11678
1640167090000|2021-12-22 09:58:10|269.1||269||269.1||269||0
1640167100000|2021-12-22 09:58:20|269.1|269|269|268.9|269.1|269|269|268.9|14782
1640167190000|2021-12-22 09:59:50|||||||||863
1640167200000|2021-12-22 10:00:00|||||||||2660
1640167230000|2021-12-22 10:00:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|14446
1640167240000|2021-12-22 10:00:40|269|268.9|269|268.9|269|268.9|269|268.8|0
1640167250000|2021-12-22 10:00:50|||||||||850
1640167260000|2021-12-22 10:01:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|2754
1640167270000|2021-12-22 10:01:10|||||||||2383
1640167440000|2021-12-22 10:04:00|269|268.9|269|268.9|269|268.9|269|268.9|8724
1640167460000|2021-12-22 10:04:20|268.9|268.8|269|268.8|269|268.9|268.9|268.8|888
1640167490000|2021-12-22 10:04:50|268.9||269||269||268.9||941
1640167500000|2021-12-22 10:05:00||268.9||268.9||268.9||268.8|0
1640167510000|2021-12-22 10:05:10|||||||||4
1640167520000|2021-12-22 10:05:20|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|9278
1640167560000|2021-12-22 10:06:00||268.6||268.6||268.6||268.6|0
1640167590000|2021-12-22 10:06:30||268.7||268.7||268.7||268.7|0
1640167640000|2021-12-22 10:07:20||268.6||268.7||268.7||268.6|0
1640167670000|2021-12-22 10:07:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|10903
1640167740000|2021-12-22 10:09:00|||||||||137
1640167850000|2021-12-22 10:10:50|269.1|268.9|269.2|269|269.2|269.1|269.1|268.9|64442
1640167860000|2021-12-22 10:11:00|269.1||269.1||269.1||269.1||0
1640167900000|2021-12-22 10:11:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|7358
1640167930000|2021-12-22 10:12:10|269.1|269|269.2|269.1|269.2|269.1|269.1|269|4304
1640167970000|2021-12-22 10:12:50|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|17512
1640168000000|2021-12-22 10:13:20|||||||||400
1640168040000|2021-12-22 10:14:00||269||269.1||269.1||269|5391
1640168110000|2021-12-22 10:15:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|10897
1640168150000|2021-12-22 10:15:50|||||||||1128
1640168190000|2021-12-22 10:16:30|269.2|269.1|269.1|269|269.2|269.1|269.1|269|6517
1640168220000|2021-12-22 10:17:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|2876
1640168260000|2021-12-22 10:17:40|||||||||1026
1640168290000|2021-12-22 10:18:10|269.3|269.2|269.3|269.1|269.4|269.3|269.3|269.1|6793
1640168300000|2021-12-22 10:18:20|269.2||269.2||269.3||269.2||0
1640168360000|2021-12-22 10:19:20|269.1|269|269.1|269|269.1|269|269.1|269|6107
1640168370000|2021-12-22 10:19:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|3375
1640168390000|2021-12-22 10:19:50|269.1|269|269.2|269|269.2|269|269.1|269|4131
1640168400000|2021-12-22 10:20:00|269.1||269.1||269.1||269.1||0
1640168440000|2021-12-22 10:20:40|269|268.9|269|268.9|269.1|268.9|269|268.9|11127
1640168450000|2021-12-22 10:20:50|269.1|269|269.2|269|269.2|269|269.1|269|4819
1640168460000|2021-12-22 10:21:00|269.1||269.1||269.1||269.1||0
1640168470000|2021-12-22 10:21:10|269.2||269.2||269.2||269.2||0
1640168510000|2021-12-22 10:21:50|269.1||269.1||269.1||269.1||0
1640168660000|2021-12-22 10:24:20|269|268.9|269.2|269.1|269.2|269.1|269|268.9|36030
1640168750000|2021-12-22 10:25:50|269.4|269.2|269.4|269.3|269.5|269.4|269.4|269.2|57980
1640168790000|2021-12-22 10:26:30|||||||||12427
1640168800000|2021-12-22 10:26:40|269.5||269.5||269.5||269.5||0
1640168810000|2021-12-22 10:26:50|269.4||269.4||269.4||269.4||0
1640168830000|2021-12-22 10:27:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.3|754
1640168840000|2021-12-22 10:27:20|269.4|269.3|269.4|269.3|269.5|269.3|269.4|269.3|3249
1640168850000|2021-12-22 10:27:30|||||||||820
1640168870000|2021-12-22 10:27:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|4979
1640168960000|2021-12-22 10:29:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6806
1640168970000|2021-12-22 10:29:30|269.5||269.5||269.5||269.5||0
1640169000000|2021-12-22 10:30:00||269.4||269.4||269.4||269.4|0
1640169030000|2021-12-22 10:30:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3877
1640169090000|2021-12-22 10:31:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|5259
1640169100000|2021-12-22 10:31:40|269.7||269.6||269.7||269.6||0
1640169130000|2021-12-22 10:32:10|269.7||269.7||269.7||269.7||2500
1640169140000|2021-12-22 10:32:20|269.6||269.6||269.6||269.6||0
1640169150000|2021-12-22 10:32:30|269.5|269.4|269.5|269.4|269.6|269.5|269.5|269.4|29886
1640169160000|2021-12-22 10:32:40|269.6||269.6||269.6||269.6||0
1640169180000|2021-12-22 10:33:00|269.5||269.5||269.5||269.5||0
1640169210000|2021-12-22 10:33:30|||||||||2733
1640169250000|2021-12-22 10:34:10|269.6||269.6||269.6||269.6||0
1640169270000|2021-12-22 10:34:30||269.5||269.5||269.5||269.5|2677
1640169310000|2021-12-22 10:35:10|269.7||269.7||269.7||269.7||0
1640169320000|2021-12-22 10:35:20||269.6||269.6||269.6||269.6|0
1640169330000|2021-12-22 10:35:30|269.6|269.5|269.6|269.5|269.7|269.6|269.6|269.5|1925
1640169370000|2021-12-22 10:36:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|16510
1640169390000|2021-12-22 10:36:30|269.8||269.7||269.8||269.7||2561
1640169410000|2021-12-22 10:36:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|17211
1640169450000|2021-12-22 10:37:30|||||||||1162
1640169550000|2021-12-22 10:39:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7064
1640169580000|2021-12-22 10:39:40|||||||||2708
1640169620000|2021-12-22 10:40:20|269.8||269.7||269.8||269.7||0
1640169630000|2021-12-22 10:40:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3298
1640169640000|2021-12-22 10:40:40|269.9||269.9||269.9||269.9||0
1640169650000|2021-12-22 10:40:50||269.8||269.7||269.8||269.7|0
1640169680000|2021-12-22 10:41:20||269.8||269.8||269.8||269.8|2652
1640169690000|2021-12-22 10:41:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3295
1640169700000|2021-12-22 10:41:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5923
1640169780000|2021-12-22 10:43:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2932
1640169890000|2021-12-22 10:44:50|269.7||269.7||269.7||269.7||5653
1640169910000|2021-12-22 10:45:10|269.6||269.6||269.6||269.6||0
1640170020000|2021-12-22 10:47:00|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|5599
1640170050000|2021-12-22 10:47:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|0
1640170060000|2021-12-22 10:47:40|||||||||406
1640170100000|2021-12-22 10:48:20||269.5||269.5||269.5||269.5|0
1640170110000|2021-12-22 10:48:30|269.6||269.6||269.6||269.6||0
1640170130000|2021-12-22 10:48:50|269.7||269.7||269.7||269.7||0
1640170140000|2021-12-22 10:49:00|269.6|269.6|269.8|269.7|269.8|269.7|269.6|269.6|11004
1640170150000|2021-12-22 10:49:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1948
1640170170000|2021-12-22 10:49:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3338
1640170240000|2021-12-22 10:50:40|269.5|269.4|269.5|269.3|269.5|269.4|269.4|269.3|4925
1640170250000|2021-12-22 10:50:50||269.4||269.4||269.4||269.4|0
1640170270000|2021-12-22 10:51:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|2619
1640170280000|2021-12-22 10:51:20|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|8326
1640170290000|2021-12-22 10:51:30|||||||||1331
1640170320000|2021-12-22 10:52:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|13404
1640170340000|2021-12-22 10:52:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|453
1640170350000|2021-12-22 10:52:30|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|2138
1640170360000|2021-12-22 10:52:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1640170380000|2021-12-22 10:53:00|||||||||370
1640170600000|2021-12-22 10:56:40|||||||||708
1640170620000|2021-12-22 10:57:00|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|16392
1640170650000|2021-12-22 10:57:30|||||||||1128
1640170730000|2021-12-22 10:58:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|1915
1640170760000|2021-12-22 10:59:20|269.6||269.5||269.6||269.5||4810
1640170770000|2021-12-22 10:59:30|269.6||269.6||269.6||269.6||1114
1640170780000|2021-12-22 10:59:40|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.3|4147
1640170790000|2021-12-22 10:59:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1640170840000|2021-12-22 11:00:40|||||||||1
1640170860000|2021-12-22 11:01:00|269.4|269.3|269.4|269.3|269.4|269.4|269.4|269.3|9991
1640170870000|2021-12-22 11:01:10|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|7992
1640170880000|2021-12-22 11:01:20|269.7|269.5|269.7|269.5|269.7|269.6|269.6|269.5|27748
1640170890000|2021-12-22 11:01:30||269.6||269.5||269.6||269.5|0
1640170930000|2021-12-22 11:02:10||269.6||269.6||269.6||269.6|0
1640170940000|2021-12-22 11:02:20|269.8||269.8||269.8||269.8||0
1640170950000|2021-12-22 11:02:30|269.7||269.7||269.7||269.7||599
1640171020000|2021-12-22 11:03:40|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|44184
1640171060000|2021-12-22 11:04:20||269.8||269.8||269.8||269.8|0
1640171160000|2021-12-22 11:06:00|270|269.9|270|269.9|270|269.9|270|269.9|9058
1640171170000|2021-12-22 11:06:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|15675
1640171220000|2021-12-22 11:07:00|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|4096
1640171250000|2021-12-22 11:07:30||269.8||269.8||269.8||269.7|0
1640171270000|2021-12-22 11:07:50|270||270||270||270||1435
1640171280000|2021-12-22 11:08:00|269.9|269.9|270|269.9|270|269.9|269.9|269.9|2500
1640171340000|2021-12-22 11:09:00|270.1|270|270.1|270|270.1|270|270.1|270|26919
1640171350000|2021-12-22 11:09:10|||||||||1652
1640171400000|2021-12-22 11:10:00|270.2|270.1|270.1|270|270.2|270.1|270.1|269.9|19248
1640171420000|2021-12-22 11:10:20|270|269.9|270|269.9|270|269.9|270|269.9|1025
1640171430000|2021-12-22 11:10:30|270.1||270.1||270.1||270.1||0
1640171440000|2021-12-22 11:10:40|270|270|270.1|270|270.1|270|270|270|744
1640171450000|2021-12-22 11:10:50|||||||||2341
1640171460000|2021-12-22 11:11:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1977
1640171470000|2021-12-22 11:11:10|270.1|270|270.2|270.1|270.2|270.1|270.1|270|4179
1640171520000|2021-12-22 11:12:00|||||||||2934
1640171690000|2021-12-22 11:14:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|26294
1640171700000|2021-12-22 11:15:00|270.1|270|270.2|270.1|270.2|270.1|270.1|270|2950
1640171710000|2021-12-22 11:15:10||270||270||270||270|0
1640171740000|2021-12-22 11:15:40||270.1||270||270.1||270|0
1640171750000|2021-12-22 11:15:50||270.1||270.1||270.1||270.1|0
1640171780000|2021-12-22 11:16:20|||||||||2536
1640171790000|2021-12-22 11:16:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|5061
1640171800000|2021-12-22 11:16:40|||||||||1230
1640171810000|2021-12-22 11:16:50|||||||||2754
1640171870000|2021-12-22 11:17:50|||||||||2715
1640171950000|2021-12-22 11:19:10|||||||||1355
1640171960000|2021-12-22 11:19:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1031
1640171980000|2021-12-22 11:19:40|||||||||2594
1640172010000|2021-12-22 11:20:10|||||||||2835
1640172020000|2021-12-22 11:20:20|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|15646
1640172050000|2021-12-22 11:20:50|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|6028
1640172070000|2021-12-22 11:21:10||270.2||270.2||270.2||270.2|597
1640172080000|2021-12-22 11:21:20|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|1989
1640172090000|2021-12-22 11:21:30|270.2||270.2||270.2||270.2||0
1640172130000|2021-12-22 11:22:10|270.1|270|270.1|270|270.1|270|270.1|270|4860
1640172230000|2021-12-22 11:23:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|16439
1640172250000|2021-12-22 11:24:10|270.1|270|270.2|270.1|270.2|270.1|270.1|270|3578
1640172350000|2021-12-22 11:25:50|||||||||2643
1640172410000|2021-12-22 11:26:50|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|16026
1640172430000|2021-12-22 11:27:10||270.3||270.3||270.3||270.3|0
1640172440000|2021-12-22 11:27:20||270.2||270.2||270.2||270.2|0
1640172470000|2021-12-22 11:27:50|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|7996
1640172530000|2021-12-22 11:28:50|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|6739
1640172650000|2021-12-22 11:30:50|||||||||2603
1640172810000|2021-12-22 11:33:30|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|25943
1640172820000|2021-12-22 11:33:40|||||||||2738
1640172890000|2021-12-22 11:34:50|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.2|24231
1640172900000|2021-12-22 11:35:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|16543
1640172930000|2021-12-22 11:35:30|||||||||2622
1640172970000|2021-12-22 11:36:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2591
1640173030000|2021-12-22 11:37:10|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|3401
1640173050000|2021-12-22 11:37:30||270.3||270.2||270.3||270.2|0
1640173080000|2021-12-22 11:38:00|270.3||270.4||270.4||270.3||33
1640173100000|2021-12-22 11:38:20|270.3||270.3||270.3||270.3||0
1640173190000|2021-12-22 11:39:50|||||||||2656
1640173300000|2021-12-22 11:41:40|||||||||2762
1640173320000|2021-12-22 11:42:00|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|5844
1640173330000|2021-12-22 11:42:10|270.2||270.2||270.2||270.2||0
1640173390000|2021-12-22 11:43:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1046
1640173420000|2021-12-22 11:43:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10908
1640173450000|2021-12-22 11:44:10|||||||||1305
1640173510000|2021-12-22 11:45:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7274
1640173550000|2021-12-22 11:45:50|||||||||689
1640173570000|2021-12-22 11:46:10|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|17476
1640173600000|2021-12-22 11:46:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|564
1640173640000|2021-12-22 11:47:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5603
1640173990000|2021-12-22 11:53:10|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|23867
1640174000000|2021-12-22 11:53:20|270.5|270.3|270.5|270.4|270.5|270.4|270.4|270.3|7397
1640174010000|2021-12-22 11:53:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|2217
1640174020000|2021-12-22 11:53:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|739
1640174030000|2021-12-22 11:53:50|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|691
1640174090000|2021-12-22 11:54:50|270.6|270.3|270.6|270.5|270.6|270.5|270.5|270.3|30438
1640174100000|2021-12-22 11:55:00|270.7|270.6|270.9|270.8|270.9|270.8|270.7|270.6|33137
1640174110000|2021-12-22 11:55:10|270.8|270.7|270.8|270.7|270.9|270.8|270.8|270.7|20877
1640174120000|2021-12-22 11:55:20|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|14535
1640174130000|2021-12-22 11:55:30|271|270.8|270.5|270.4|271|270.8|270.4|270.3|83127
1640174140000|2021-12-22 11:55:40||270.3||270.4||270.4||270.3|0
1640174150000|2021-12-22 11:55:50|270.6||270.6||270.6||270.5||2174
1640174160000|2021-12-22 11:56:00|270.5||270.5||270.5||270.5||0
1640174250000|2021-12-22 11:57:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|7524
1640174260000|2021-12-22 11:57:40|270.5||270.5||270.5||270.5||0
1640174290000|2021-12-22 11:58:10||270.4||270.4||270.4||270.4|0
1640174360000|2021-12-22 11:59:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|4981
1640174390000|2021-12-22 11:59:50|||||||||756
1640174400000|2021-12-22 12:00:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5770
1640174410000|2021-12-22 12:00:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2500
1640174420000|2021-12-22 12:00:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|0
1640174440000|2021-12-22 12:00:40|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|3488
1640174470000|2021-12-22 12:01:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|105
1640174590000|2021-12-22 12:03:10|||||||||2738
1640174650000|2021-12-22 12:04:10|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|5195
1640174720000|2021-12-22 12:05:20|||||||||1110
1640174730000|2021-12-22 12:05:30|270.5||270.4||270.5||270.4||0
1640174740000|2021-12-22 12:05:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|38
1640174770000|2021-12-22 12:06:10|||||||||1841
1640174780000|2021-12-22 12:06:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1969
1640174860000|2021-12-22 12:07:40|270.5||270.5||270.5||270.5||1058
1640174890000|2021-12-22 12:08:10||270.4||270.4||270.4||270.4|2125
1640174960000|2021-12-22 12:09:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|11910
1640175130000|2021-12-22 12:12:10|||||||||2756
1640175190000|2021-12-22 12:13:10|||||||||2698
1640175230000|2021-12-22 12:13:50|||||||||2785
1640175260000|2021-12-22 12:14:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7369
1640175300000|2021-12-22 12:15:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|38
1640175320000|2021-12-22 12:15:20|270.3||270.3||270.3||270.3||2361
1640175360000|2021-12-22 12:16:00|270.2|270.2|270.3|270.2|270.3|270.2|270.2|270.1|3087
1640175400000|2021-12-22 12:16:40|||||||||2772
1640175440000|2021-12-22 12:17:20|||||||||2751
1640175460000|2021-12-22 12:17:40|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|21741
1640175510000|2021-12-22 12:18:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3469
1640175520000|2021-12-22 12:18:40|270.3||270.3||270.3||270.3||1538
1640175560000|2021-12-22 12:19:20|270.2||270.2||270.2||270.2||0
1640175570000|2021-12-22 12:19:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|741
1640175600000|2021-12-22 12:20:00|||||||||1000
1640175630000|2021-12-22 12:20:30|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|3184
1640175670000|2021-12-22 12:21:10|270.2||270.2||270.2||270.2||0
1640175690000|2021-12-22 12:21:30|||||||||2576
1640175710000|2021-12-22 12:21:50|270.3||270.3||270.3||270.3||0
1640175730000|2021-12-22 12:22:10||270.2||270.2||270.2||270.2|2196
1640175750000|2021-12-22 12:22:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|17713
1640175790000|2021-12-22 12:23:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7231
1640175840000|2021-12-22 12:24:00|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|3476
1640175850000|2021-12-22 12:24:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|5
1640175880000|2021-12-22 12:24:40|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|2201
1640175920000|2021-12-22 12:25:20|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.2|3484
1640176030000|2021-12-22 12:27:10|||||||||2694
1640176040000|2021-12-22 12:27:20|||||||||370
1640176050000|2021-12-22 12:27:30||270.1||270.2||270.2||270.1|11000
1640176080000|2021-12-22 12:28:00|270.2|269.8|269.9|269.8|270.2|270|269.9|269.7|198432
1640176100000|2021-12-22 12:28:20|270||269.9||270||269.9||2687
1640176110000|2021-12-22 12:28:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5570
1640176120000|2021-12-22 12:28:40|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|3231
1640176180000|2021-12-22 12:29:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3958
1640176220000|2021-12-22 12:30:20|269.8||269.7||269.8||269.7||3346
1640176250000|2021-12-22 12:30:50|269.8||269.7||269.8||269.7||0
1640176260000|2021-12-22 12:31:00|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.7|4901
1640176350000|2021-12-22 12:32:30|||||||||2673
1640176460000|2021-12-22 12:34:20|||||||||2568
1640176480000|2021-12-22 12:34:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|6456
1640176520000|2021-12-22 12:35:20|||||||||2774
1640176580000|2021-12-22 12:36:20|||||||||2724
1640176640000|2021-12-22 12:37:20|||||||||3329
1640176700000|2021-12-22 12:38:20|||||||||2780
1640176760000|2021-12-22 12:39:20|||||||||2547
1640176810000|2021-12-22 12:40:10|270|269.9|269.8|269.7|270|269.9|269.8|269.7|14450
1640176840000|2021-12-22 12:40:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5343
1640176870000|2021-12-22 12:41:10|269.8||269.8||269.8||269.8||927
1640176910000|2021-12-22 12:41:50|269.7||269.7||269.7||269.7||0
1640176930000|2021-12-22 12:42:10|269.8||269.8||269.8||269.8||884
1640176990000|2021-12-22 12:43:10||269.7||269.7||269.7||269.7|0
1640177000000|2021-12-22 12:43:20|||||||||2913
1640177130000|2021-12-22 12:45:30|||||||||2758
1640177230000|2021-12-22 12:47:10|||||||||2535
1640177290000|2021-12-22 12:48:10|||||||||2757
1640177340000|2021-12-22 12:49:00|269.9||269.9||269.9||269.9||2613
1640177350000|2021-12-22 12:49:10|269.8||269.8||269.8||269.8||0
1640177370000|2021-12-22 12:49:30|||||||||2667
1640177410000|2021-12-22 12:50:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|5342
1640177490000|2021-12-22 12:51:30|||||||||2552
1640177530000|2021-12-22 12:52:10|||||||||2557
1640177560000|2021-12-22 12:52:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|7646
1640177600000|2021-12-22 12:53:20|||||||||2654
1640177650000|2021-12-22 12:54:10|||||||||2680
1640177710000|2021-12-22 12:55:10|||||||||2749
1640177750000|2021-12-22 12:55:50|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|9630
1640177820000|2021-12-22 12:57:00|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|12817
1640177990000|2021-12-22 12:59:50|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.4|6253
1640178030000|2021-12-22 13:00:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1640178070000|2021-12-22 13:01:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|332
1640178100000|2021-12-22 13:01:40|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|16042
1640178110000|2021-12-22 13:01:50|269.6|269.4|269.6|269.5|269.6|269.5|269.6|269.4|26716
1640178120000|2021-12-22 13:02:00|||||||||3732
1640178130000|2021-12-22 13:02:10|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|16264
1640178330000|2021-12-22 13:05:30|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|9224
1640178340000|2021-12-22 13:05:40|||||||||51
1640178390000|2021-12-22 13:06:30|269.7|269.6|269.7|269.5|269.7|269.6|269.6|269.5|81226
1640178400000|2021-12-22 13:06:40|269.6|269.6|269.5|269.3|269.6|269.6|269.4|269.3|28706
1640178410000|2021-12-22 13:06:50|269.6|269.4|269.6|269.4|269.6|269.5|269.6|269.4|31605
1640178420000|2021-12-22 13:07:00||269.5||269.5||269.5||269.5|4129
1640178430000|2021-12-22 13:07:10|269.7|269.6|269.7|269.5|269.7|269.6|269.6|269.5|42134
1640178540000|2021-12-22 13:09:00||269.6||269.6||269.6||269.6|45237
1640178590000|2021-12-22 13:09:50|269.8||269.8||269.8||269.8||5825
1640178660000|2021-12-22 13:11:00|269.7|269.7|269.8|269.7|269.8|269.7|269.7|269.6|11702
1640178670000|2021-12-22 13:11:10|269.9||269.8||269.9||269.8||2000
1640178720000|2021-12-22 13:12:00|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|35453
1640178790000|2021-12-22 13:13:10|269.7||269.7||269.7||269.7||0
1640179130000|2021-12-22 13:18:50|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|17921
1640179150000|2021-12-22 13:19:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2910
1640179160000|2021-12-22 13:19:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|729
1640179220000|2021-12-22 13:20:20|270||269.9||270||269.9||733
1640179260000|2021-12-22 13:21:00|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.6|31355
1640179270000|2021-12-22 13:21:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|761
1640179280000|2021-12-22 13:21:20|270||269.9||270||269.9||3432
1640179290000|2021-12-22 13:21:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|13356
1640179310000|2021-12-22 13:21:50||269.6||269.6||269.6||269.6|5711
1640179530000|2021-12-22 13:25:30||269.7||269.7||269.7||269.6|4751
1640179540000|2021-12-22 13:25:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|22254
1640179550000|2021-12-22 13:25:50|270||270||270||269.9||2776
1640179560000|2021-12-22 13:26:00|269.9|269.9|270.1|270|270.1|270|269.9|269.8|29651
1640179610000|2021-12-22 13:26:50|270|269.9|270.1|269.9|270.1|269.9|270|269.9|11709
1640179680000|2021-12-22 13:28:00|270||270||270||270||0
1640179690000|2021-12-22 13:28:10|||||||||1112
1640179720000|2021-12-22 13:28:40|270.1|270|270.1|270|270.1|270|270.1|270|4291
1640179800000|2021-12-22 13:30:00|270.2||270.2||270.2||270.1||3053
1640179830000|2021-12-22 13:30:30|270.3|270.1|270.3|270.2|270.3|270.2|270.3|270.1|2467
1640179850000|2021-12-22 13:30:50|270.4||270.4||270.4||270.3||4415
1640179880000|2021-12-22 13:31:20||270.3||270.3||270.3||270.3|0
1640179890000|2021-12-22 13:31:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|14226
1640179900000|2021-12-22 13:31:40||270.1||270.1||270.2||270.1|4526
1640179920000|2021-12-22 13:32:00||270.2||270.2||270.2||270.2|0
1640179940000|2021-12-22 13:32:20||270.1||270.1||270.2||270.1|5926
1640180010000|2021-12-22 13:33:30|270.2|270|270.2|270|270.2|270|270.1|270|12383
1640180020000|2021-12-22 13:33:40||270.1||270.1||270.1||270.1|0
1640180040000|2021-12-22 13:34:00|270.3||270.3||270.3||270.3||866
1640180100000|2021-12-22 13:35:00|270.2|270|270.2|270|270.2|270|270.1|270|0
1640180240000|2021-12-22 13:37:20|270.1|269.9|270.1|269.9|270.1|270|270|269.9|15577
1640180260000|2021-12-22 13:37:40|270||270||270||270||0
1640180280000|2021-12-22 13:38:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|14167
1640180340000|2021-12-22 13:39:00|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|12049
1640180390000|2021-12-22 13:39:50|270|269.9|270.1|270|270.1|270|270|269.8|33671
1640180400000|2021-12-22 13:40:00|270.2||270.1||270.2||270.1||4988
1640180460000|2021-12-22 13:41:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|828
1640180470000|2021-12-22 13:41:10|270.1|270|270.1|270|270.2|270.1|270.1|270|12424
1640180530000|2021-12-22 13:42:10|||||||||1000
1640180610000|2021-12-22 13:43:30|270|269.9|270|269.9|270|269.9|270|269.9|5518
1640180640000|2021-12-22 13:44:00|270.1|270|270.1|270|270.1|270|270.1|270|4835
1640180660000|2021-12-22 13:44:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|956
1640180670000|2021-12-22 13:44:30|270.1|270|270.1|270|270.1|270|270.1|270|3826
1640180850000|2021-12-22 13:47:30|270|269.9|269.9|269.8|270.1|270|269.9|269.8|31854
1640180880000|2021-12-22 13:48:00|270|269.9|270|269.9|270|269.9|270|269.9|9887
1640180890000|2021-12-22 13:48:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1640180900000|2021-12-22 13:48:20|270||270||270||270||0
1640180910000|2021-12-22 13:48:30|269.9||269.9||269.9||269.9||0
1640180970000|2021-12-22 13:49:30|||||||||2307
1640181030000|2021-12-22 13:50:30|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|10051
1640181040000|2021-12-22 13:50:40||269.7||269.8||269.8||269.7|4363
1640181070000|2021-12-22 13:51:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2565
1640181110000|2021-12-22 13:51:50|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|7693
1640181120000|2021-12-22 13:52:00|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|16399
1640181130000|2021-12-22 13:52:10|||||||||15
1640181180000|2021-12-22 13:53:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|93
1640181190000|2021-12-22 13:53:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2211
1640181220000|2021-12-22 13:53:40||269.6||269.6||269.7||269.6|19352
1640181260000|2021-12-22 13:54:20|269.7||269.7||269.7||269.7||0
1640181460000|2021-12-22 13:57:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5294
1640181480000|2021-12-22 13:58:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|17308
1640181520000|2021-12-22 13:58:40|270|269.9|270|269.8|270|269.9|269.9|269.8|13192
1640181530000|2021-12-22 13:58:50|269.9|269.9|270|269.9|270|269.9|269.9|269.8|11650
1640181540000|2021-12-22 13:59:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2657
1640181580000|2021-12-22 13:59:40|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|3186
1640181730000|2021-12-22 14:02:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|23397
1640181740000|2021-12-22 14:02:20||269.5||269.6||269.6||269.5|2532
1640181770000|2021-12-22 14:02:50|269.8|269.7|269.8|269.7|269.9|269.7|269.7|269.6|40461
1640181830000|2021-12-22 14:03:50|269.9||269.9||269.9||269.9||0
1640181840000|2021-12-22 14:04:00|269.8||269.8||269.8||269.8||0
1640181890000|2021-12-22 14:04:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|9600
1640181960000|2021-12-22 14:06:00|270|269.7|270|269.9|270|269.9|270|269.7|50267
1640182240000|2021-12-22 14:10:40|270.1|270|270|269.9|270.1|270|270|269.9|35714
1640182250000|2021-12-22 14:10:50|270.1||270.1||270.1||270.1||4709
1640182260000|2021-12-22 14:11:00||270||270||270||270|0
1640182300000|2021-12-22 14:11:40|||||||||2000
1640182430000|2021-12-22 14:13:50|||||||||300
1640182580000|2021-12-22 14:16:20|270|269.9|270|269.9|270.1|270|269.9|269.8|55969
1640182710000|2021-12-22 14:18:30|270.1|270|270.1|270|270.1|270|270.1|269.9|4329
1640182890000|2021-12-22 14:21:30|270|269.9|270|269.9|270.1|269.9|270|269.9|17988
1640182950000|2021-12-22 14:22:30|270.1|270|270.1|270|270.1|270|270.1|270|5390
1640182980000|2021-12-22 14:23:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|7983
1640183090000|2021-12-22 14:24:50|||||||||2000
1640183100000|2021-12-22 14:25:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1831
1640183110000|2021-12-22 14:25:10|||||||||5451
1640183140000|2021-12-22 14:25:40|||||||||2000
1640183170000|2021-12-22 14:26:10|270.1|270|270.1|270|270.1|270|270.1|270|8580
1640183190000|2021-12-22 14:26:30|||||||||4354
1640183260000|2021-12-22 14:27:40|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|4319
1640183280000|2021-12-22 14:28:00|270.3||270.3||270.3||270.3||0
1640183300000|2021-12-22 14:28:20|270.2||270.2||270.2||270.2||0
1640183330000|2021-12-22 14:28:50|270.1|270|270.2|270|270.2|270.1|270.1|270|8725
1640183380000|2021-12-22 14:29:40||270.1||270.1||270.1||270.1|0
1640183400000|2021-12-22 14:30:00|270.1|270|270.2|270|270.2|270.1|270.1|270|1688
1640183420000|2021-12-22 14:30:20||270.1||270.1||270.1||270.1|0
1640183450000|2021-12-22 14:30:50|||||||||1946
1640183540000|2021-12-22 14:32:20|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|28871
1640183550000|2021-12-22 14:32:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3410
1640183580000|2021-12-22 14:33:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2723
1640183590000|2021-12-22 14:33:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|6090
1640183600000|2021-12-22 14:33:20||270.2||270.2||270.2||270.2|0
1640183610000|2021-12-22 14:33:30|270.5|270.3|270.5|270.3|270.5|270.4|270.5|270.3|3506
1640183620000|2021-12-22 14:33:40||270.4||270.4||270.4||270.4|0
1640183630000|2021-12-22 14:33:50|270.6||270.5||270.6||270.5||8606
1640183640000|2021-12-22 14:34:00|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|4085
1640183680000|2021-12-22 14:34:40|270.4||270.4||270.4||270.4||0
1640183690000|2021-12-22 14:34:50|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|3518
1640183700000|2021-12-22 14:35:00||270.3||270.3||270.3||270.3|0
1640183720000|2021-12-22 14:35:20|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|5698
1640183730000|2021-12-22 14:35:30|270.4||270.4||270.4||270.4||0
1640183740000|2021-12-22 14:35:40|270.5|270.2|270.4|270.3|270.5|270.3|270.3|270.2|19228
1640183750000|2021-12-22 14:35:50||270.2||270.2||270.2||270.2|88
1640183900000|2021-12-22 14:38:20|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|4123
1640183910000|2021-12-22 14:38:30|270.3||270.3||270.3||270.3||0
1640183960000|2021-12-22 14:39:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2620
1640183970000|2021-12-22 14:39:30|270.1|270|270.2|270.1|270.2|270.1|270.1|270|9810
1640184090000|2021-12-22 14:41:30|270.3||270.2||270.3||270.2||7577
1640184100000|2021-12-22 14:41:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|898
1640184160000|2021-12-22 14:42:40|||||||||2754
1640184220000|2021-12-22 14:43:40|||||||||2687
1640184270000|2021-12-22 14:44:30|||||||||2608
1640184320000|2021-12-22 14:45:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|14842
1640184450000|2021-12-22 14:47:30|||||||||2533
1640184480000|2021-12-22 14:48:00|270|269.9|270|269.9|270|269.9|270|269.9|12942
1640184490000|2021-12-22 14:48:10|270.1||270||270.1||270||2994
1640184640000|2021-12-22 14:50:40|||||||||2707
1640184690000|2021-12-22 14:51:30|270.1|270|270.1|270|270.1|270|270.1|269.9|14715
1640184700000|2021-12-22 14:51:40|270.2|270.1|270.1|270|270.2|270.1|270.1|270|14119
1640184720000|2021-12-22 14:52:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3111
1640184730000|2021-12-22 14:52:10|270.1|270|270.2|270.1|270.2|270.1|270.1|270|1491
1640184810000|2021-12-22 14:53:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|20913
1640184930000|2021-12-22 14:55:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|5239
1640184960000|2021-12-22 14:56:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|5101
1640185000000|2021-12-22 14:56:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1110
1640185030000|2021-12-22 14:57:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|8372
1640185050000|2021-12-22 14:57:30|||||||||1785
1640185090000|2021-12-22 14:58:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|6825
1640185110000|2021-12-22 14:58:30|||||||||2675
1640185130000|2021-12-22 14:58:50|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|11758
1640185190000|2021-12-22 14:59:50|270.6||270.5||270.6||270.5||2421
1640185200000|2021-12-22 15:00:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|17690
1640185210000|2021-12-22 15:00:10|270.6||270.6||270.6||270.6||1895
1640185220000|2021-12-22 15:00:20|270.5|270.5|270.5|270.4|270.5|270.5|270.5|270.4|4823
1640185240000|2021-12-22 15:00:40|270.6|270.5|270.6|270.4|270.7|270.5|270.5|270.4|32387
1640185250000|2021-12-22 15:00:50|270.5||270.6||270.6||270.5||2500
1640185270000|2021-12-22 15:01:10|270.5||270.5||270.5||270.5||0
1640185290000|2021-12-22 15:01:30|||||||||3
1640185300000|2021-12-22 15:01:40|270.6|270.5|270.7|270.5|270.7|270.6|270.5|270.4|25408
1640185310000|2021-12-22 15:01:50|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|3243
1640185320000|2021-12-22 15:02:00|||||||||36
1640185330000|2021-12-22 15:02:10||270.7||270.7||270.7||270.7|73
1640185340000|2021-12-22 15:02:20|||||||||184
1640185360000|2021-12-22 15:02:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|26766
1640185400000|2021-12-22 15:03:20|270.8|270.7|270.8|270.7|270.9|270.8|270.8|270.7|13556
1640185410000|2021-12-22 15:03:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1640185460000|2021-12-22 15:04:20|271|270.9|271|270.9|271|270.9|271|270.9|3424
1640185470000|2021-12-22 15:04:30|270.9|270.8|271|270.9|271|270.9|270.9|270.8|6963
1640185490000|2021-12-22 15:04:50||270.8||270.8||270.8||270.8|0
1640185520000|2021-12-22 15:05:20|270.9||270.9||271||270.9||9395
1640185560000|2021-12-22 15:06:00|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|5427
1640185570000|2021-12-22 15:06:10|270.8||270.8||270.8||270.8||0
1640185600000|2021-12-22 15:06:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4912
1640185610000|2021-12-22 15:06:50|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|6835
1640185620000|2021-12-22 15:07:00||270.8||270.8||270.8||270.8|0
1640185650000|2021-12-22 15:07:30|270.8|270.7|270.9|270.7|270.9|270.8|270.8|270.7|7719
1640185690000|2021-12-22 15:08:10|270.8||270.8||270.8||270.8||0
1640185710000|2021-12-22 15:08:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|924
1640185730000|2021-12-22 15:08:50|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|4261
1640185740000|2021-12-22 15:09:00||270.7||270.7||270.8||270.7|320
1640185750000|2021-12-22 15:09:10|270.8||270.9||270.9||270.8||0
1640185760000|2021-12-22 15:09:20|270.8||270.8||270.8||270.8||0
1640185790000|2021-12-22 15:09:50|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|40000
1640185800000|2021-12-22 15:10:00||270.7||270.7||270.7||270.6|0
1640185910000|2021-12-22 15:11:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|9047
1640185920000|2021-12-22 15:12:00|270.8|270.7|270.8|270.7|270.9|270.8|270.8|270.7|6399
1640186060000|2021-12-22 15:14:20|||||||||2732
1640186080000|2021-12-22 15:14:40|270.7|270.6|270.6|270.5|270.8|270.7|270.6|270.5|32642
1640186090000|2021-12-22 15:14:50||270.4||270.4||270.4||270.4|23878
1640186100000|2021-12-22 15:15:00||270.5||270.5||270.5||270.5|2000
1640186130000|2021-12-22 15:15:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|9820
1640186170000|2021-12-22 15:16:10|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|10528
1640186180000|2021-12-22 15:16:20|270.7||270.7||270.7||270.7||4000
1640186190000|2021-12-22 15:16:30|270.8||270.7||270.8||270.7||0
1640186260000|2021-12-22 15:17:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|3805
1640186340000|2021-12-22 15:19:00|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|15026
1640186350000|2021-12-22 15:19:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1474
1640186500000|2021-12-22 15:21:40|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|33431
1640186510000|2021-12-22 15:21:50|270.6||270.6||270.6||270.6||0
1640186520000|2021-12-22 15:22:00|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|21693
1640186540000|2021-12-22 15:22:20||270.6||270.6||270.6||270.6|0
1640186610000|2021-12-22 15:23:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|7736
1640186700000|2021-12-22 15:25:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|10853
1640186750000|2021-12-22 15:25:50|||||||||2188
1640186810000|2021-12-22 15:26:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|5037
1640186860000|2021-12-22 15:27:40|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.4|35199
1640186950000|2021-12-22 15:29:10|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|1986
1640187090000|2021-12-22 15:31:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|21396
1640187220000|2021-12-22 15:33:40|||||||||5263
1640187270000|2021-12-22 15:34:30|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|20258
1640187280000|2021-12-22 15:34:40|270.8||270.7||270.8||270.7||6768
1640187320000|2021-12-22 15:35:20|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|5069
1640187340000|2021-12-22 15:35:40|270.6|270.6|270.7|270.5|270.7|270.6|270.6|270.5|5853
1640187350000|2021-12-22 15:35:50|270.6||270.6||270.6||270.6||0
1640187360000|2021-12-22 15:36:00|||||||||2491
1640187500000|2021-12-22 15:38:20|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|18806
1640187520000|2021-12-22 15:38:40||270.6||270.6||270.6||270.6|0
1640187700000|2021-12-22 15:41:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|25737
1640187770000|2021-12-22 15:42:50|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|1181
1640187780000|2021-12-22 15:43:00|270.7||270.7||270.7||270.7||3400
1640187850000|2021-12-22 15:44:10|||||||||750
1640187860000|2021-12-22 15:44:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|19078
1640187870000|2021-12-22 15:44:30|||||||||2682
1640187880000|2021-12-22 15:44:40|270.9||270.9||270.9||270.9||703
1640187890000|2021-12-22 15:44:50|270.8||270.8||270.8||270.8||0
1640187910000|2021-12-22 15:45:10|270.9||270.9||270.9||270.9||2586
1640187930000|2021-12-22 15:45:30||270.8||270.8||270.8||270.7|0
1640187980000|2021-12-22 15:46:20|271|270.9|271|270.9|271|270.9|271|270.9|2942
1640187990000|2021-12-22 15:46:30|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|5891
1640188110000|2021-12-22 15:48:30|271|270.9|270.9|270.8|271|270.9|270.9|270.8|8141
1640188210000|2021-12-22 15:50:10|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|21259
1640188300000|2021-12-22 15:51:40|||||||||2769
1640188370000|2021-12-22 15:52:50|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|15183
1640188390000|2021-12-22 15:53:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|2243
1640188400000|2021-12-22 15:53:20|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|2701
1640188480000|2021-12-22 15:54:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|6958
1640188590000|2021-12-22 15:56:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|6988
1640188700000|2021-12-22 15:58:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|19458
1640188770000|2021-12-22 15:59:30|271|270.9|271|270.9|271|270.9|270.9|270.8|10020
1640188840000|2021-12-22 16:00:40|||||||||6722
1640188870000|2021-12-22 16:01:10|271.1|271|271.1|271|271.1|271|271.1|271|33697
1640188890000|2021-12-22 16:01:30|||||||||2734
1640188950000|2021-12-22 16:02:30|271.2|271.1|271.2|271|271.2|271.1|271.2|271|6087
1640188960000|2021-12-22 16:02:40|271.1||271.1||271.1||271.1||0
1640189050000|2021-12-22 16:04:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|7302
1640189090000|2021-12-22 16:04:50|271.1|271|271.2|271|271.2|271.1|271.1|271|26617
1640189100000|2021-12-22 16:05:00|271.1||271.1||271.1||271.1||0
1640189230000|2021-12-22 16:07:10|||||||||2736
1640189290000|2021-12-22 16:08:10|271|270.9|271|270.9|271|270.9|271|270.9|13547
1640189410000|2021-12-22 16:10:10|||||||||8978
1640189500000|2021-12-22 16:11:40|271.1|271|271.1|271|271.1|271|271.1|271|6596
1640189590000|2021-12-22 16:13:10|271.2|271.1|271.1|271|271.2|271.1|271.1|271|20788
1640189600000|2021-12-22 16:13:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1571
1640189680000|2021-12-22 16:14:40|||||||||2591
1640189700000|2021-12-22 16:15:00|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1640189710000|2021-12-22 16:15:10|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1640189720000|2021-12-22 16:15:20|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1640189730000|2021-12-22 16:15:30|271.3|271.1|271.3|271.1|271.3|271.1|271.2|271|0
1640189740000|2021-12-22 16:15:40|271.2|271|271.2|271|271.2|271|271.2|271|0
1640189770000|2021-12-22 16:16:10|271.3|271.1|271.3|271.1|271.3|271.1|271.2|271|0
1640189780000|2021-12-22 16:16:20|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640189790000|2021-12-22 16:16:30|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640189800000|2021-12-22 16:16:40|271.2|271|271.2|271|271.2|271|271.2|271|0
1640189810000|2021-12-22 16:16:50|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1640189820000|2021-12-22 16:17:00|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640189830000|2021-12-22 16:17:10|271.2|271|271.4|271.2|271.4|271.2|271.2|271|0
1640189840000|2021-12-22 16:17:20|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1640189850000|2021-12-22 16:17:30|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1640189860000|2021-12-22 16:17:40|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|0
1640189870000|2021-12-22 16:17:50|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640189880000|2021-12-22 16:18:00|271.2|271|271.2|271|271.3|271.1|271.2|271|0
1640189890000|2021-12-22 16:18:10|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1640189900000|2021-12-22 16:18:20|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1640189910000|2021-12-22 16:18:30|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1640189920000|2021-12-22 16:18:40|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1640189940000|2021-12-22 16:19:00|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640189960000|2021-12-22 16:19:20|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640189980000|2021-12-22 16:19:40|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640189990000|2021-12-22 16:19:50|271.2|271|271.4|271.2|271.4|271.2|271.2|271|0
1640190000000|2021-12-22 16:20:00|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1640190010000|2021-12-22 16:20:10|271.3|271.1|271.4|271.1|271.4|271.1|271.2|271|0
1640190020000|2021-12-22 16:20:20|271.3|271|271.4|271.1|271.4|271.1|271.3|271|0
1640190030000|2021-12-22 16:20:30|271.3|271|271.3|271|271.3|271|271.3|271|0
1640190040000|2021-12-22 16:20:40|271.4|271.1|271.3|271|271.4|271.1|271.3|271|0
1640190050000|2021-12-22 16:20:50|271.4|271.1|271.3|271.1|271.4|271.2|271.3|271.1|810
1640190060000|2021-12-22 16:21:00|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1640190070000|2021-12-22 16:21:10|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|0
1640190080000|2021-12-22 16:21:20|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|0
1640190090000|2021-12-22 16:21:30|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1640190110000|2021-12-22 16:21:50|271.3|271.1|271.2|271|271.3|271.1|271.2|271|30
1640190120000|2021-12-22 16:22:00|271.3|271.1|271.3|271|271.3|271.1|271.2|271|679
1640190130000|2021-12-22 16:22:10|271.2|270.9|271.3|271.1|271.3|271.1|271.2|270.9|0
1640190140000|2021-12-22 16:22:20|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640190150000|2021-12-22 16:22:30|271.2|271|271.1|270.9|271.2|271|271.1|270.9|0
1640190160000|2021-12-22 16:22:40|271.2|271|271.1|270.9|271.2|271|271.1|270.9|0
1640190170000|2021-12-22 16:22:50|271.2|271|271.1|270.9|271.2|271|271.1|270.9|0
1640190180000|2021-12-22 16:23:00|271.2|271|271.1|270.9|271.2|271|271.1|270.9|0
1640190190000|2021-12-22 16:23:10|271.2|271|271.1|270.9|271.2|271|271.1|270.9|0
1640190200000|2021-12-22 16:23:20|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640190210000|2021-12-22 16:23:30|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640190220000|2021-12-22 16:23:40|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1640190230000|2021-12-22 16:23:50|271.2|271|271.2|271|271.3|271.1|271.2|271|0
1640190240000|2021-12-22 16:24:00|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1640190250000|2021-12-22 16:24:10|271.2|271|271.2|271|271.2|271|271.2|271|0
1640190270000|2021-12-22 16:24:30|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|245
1640190280000|2021-12-22 16:24:40|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|153
1640190290000|2021-12-22 16:24:50|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|0
1640190300000|2021-12-22 16:25:00|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.1|0
1640190310000|2021-12-22 16:25:10|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|588
1640190320000|2021-12-22 16:25:20|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|0
1640190330000|2021-12-22 16:25:30|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.1|226
1640190340000|2021-12-22 16:25:40|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1640190350000|2021-12-22 16:25:50|271.2|271|271.3|271.1|271.4|271.2|271.2|271|1630
1640190360000|2021-12-22 16:26:00|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|0
1640190370000|2021-12-22 16:26:10|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.1|1972
1640190380000|2021-12-22 16:26:20|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1640190390000|2021-12-22 16:26:30|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1640190410000|2021-12-22 16:26:50|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1640190420000|2021-12-22 16:27:00|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1640190430000|2021-12-22 16:27:10|271.3|271.1|271.4|271.2|271.5|271.3|271.3|271.1|86
1640190440000|2021-12-22 16:27:20|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|0
1640190450000|2021-12-22 16:27:30|||||||||1091
1640190470000|2021-12-22 16:27:50|271.5|271.4|271.4|271.2|271.6|271.4|271.4|271.2|0
1640190480000|2021-12-22 16:28:00|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.2|325
1640190490000|2021-12-22 16:28:10|271.4|271.2|271.4|271.1|271.5|271.2|271.4|271.1|0
1640190500000|2021-12-22 16:28:20|271.5|271.2|271.5|271.2|271.5|271.2|271.5|271.2|0
1640190510000|2021-12-22 16:28:30|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|0
1640190520000|2021-12-22 16:28:40|271.4|271.2|271.4|271.2|271.5|271.3|271.4|271.2|0
1640190530000|2021-12-22 16:28:50|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|0
1640190540000|2021-12-22 16:29:00|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|1137
1640190550000|2021-12-22 16:29:10|271.5|271.3|271.5|271.3|271.6|271.4|271.5|271.3|0
1640190560000|2021-12-22 16:29:20|271.6|271.4|271.6|271.3|271.7|271.4|271.6|271.3|1000
1640190570000|2021-12-22 16:29:30|271.7|271.4|271.7|271.5|271.7|271.5|271.7|271.4|1940
1640190580000|2021-12-22 16:29:40|271.6|271.4|271.6|271.4|271.7|271.4|271.6|271.4|0
1640190590000|2021-12-22 16:29:50|271.7|271.5|271.7|271.5|271.9|271.6|271.7|271.4|17
1640246420000|2021-12-23 08:00:20|271.9|271.4|271.9|271.6|272|271.6|271.8|271.4|33693
1640246430000|2021-12-23 08:00:30|272.2|271.8|272.4|272|272.9|272.3|272.2|271.8|119427
1640246440000|2021-12-23 08:00:40|272.2|271.9|272.4|271.9|272.4|272.2|272.2|271.9|5285
1640246450000|2021-12-23 08:00:50|272.7|272|272.3|271.9|272.7|272.1|272.3|271.9|26232
1640246480000|2021-12-23 08:01:20|272.2|272.1|271.8|271.6|272.2|272.1|271.8|271.6|21917
1640246520000|2021-12-23 08:02:00|271.9|271.7|272|271.8|272.2|271.8|271.9|271.7|4738
1640246530000|2021-12-23 08:02:10||271.7||271.8||271.8||271.7|0
1640246540000|2021-12-23 08:02:20|271.9||272||272||271.9||1500
1640246580000|2021-12-23 08:03:00|271.9|271.9|272.1|272|272.2|272|271.9|271.7|17540
1640246590000|2021-12-23 08:03:10|272|271.9|271.9|271.7|272.1|271.9|271.9|271.7|12017
1640246600000|2021-12-23 08:03:20|||||||||902
1640246610000|2021-12-23 08:03:30|271.7|271.6|271.8|271.7|271.9|271.7|271.7|271.6|3357
1640246620000|2021-12-23 08:03:40||271.6||271.6||271.7||271.6|0
1640246630000|2021-12-23 08:03:50|||||||||5
1640246660000|2021-12-23 08:04:20|||||||||20
1640246670000|2021-12-23 08:04:30|271.9|271.7|271.9|271.7|272|271.9|271.9|271.7|1479
1640246770000|2021-12-23 08:06:10|||||||||150
1640246820000|2021-12-23 08:07:00||271.8||271.8||271.8||271.8|0
1640246840000|2021-12-23 08:07:20|272|271.9|272|271.8|272.1|271.9|271.9|271.7|16023
1640246920000|2021-12-23 08:08:40|272.1|271.9|272.1|271.9|272.1|271.9|272|271.9|3000
1640246930000|2021-12-23 08:08:50|272|271.8|272|271.8|272|271.8|272|271.8|604
1640246960000|2021-12-23 08:09:20|272.1|271.9|272.1|271.9|272.1|272|272|271.9|9134
1640246970000|2021-12-23 08:09:30|272.2|272|272.3|272.1|272.4|272.2|272.2|272|9178
1640246990000|2021-12-23 08:09:50|272.2|272|272.2|272|272.2|272.1|272.2|272|1850
1640247000000|2021-12-23 08:10:00|272.1|271.9|271.9|271.7|272.1|271.9|271.9|271.6|13140
1640247040000|2021-12-23 08:10:40|272|271.8|272|271.8|272.1|272|271.9|271.7|78652
1640247050000|2021-12-23 08:10:50|272.1|271.9|272.1|271.9|272.2|272.1|272.1|271.9|16752
1640247080000|2021-12-23 08:11:20|272.2|272|272.2|272.1|272.2|272.1|272.2|272|544
1640247090000|2021-12-23 08:11:30|272.1|272|272.2|271.9|272.2|272.1|272.1|271.9|12331
1640247100000|2021-12-23 08:11:40||272||271.9||272||271.9|0
1640247110000|2021-12-23 08:11:50|272.1||272.1||272.1||272.1||0
1640247150000|2021-12-23 08:12:30||272||272||272||272|0
1640247160000|2021-12-23 08:12:40|272|271.9|272.1|271.8|272.1|271.9|272|271.8|3100
1640247170000|2021-12-23 08:12:50|272|271.7|271.9|271.7|272|271.7|271.8|271.6|2500
1640247190000|2021-12-23 08:13:10|271.8|271.6|271.8|271.6|271.8|271.7|271.8|271.6|1652
1640247260000|2021-12-23 08:14:20|271.9|271.7|272.1|271.9|272.2|272|271.9|271.7|1924
1640247300000|2021-12-23 08:15:00|272.2|272|272.1|271.9|272.2|272|272.1|271.9|557
1640247310000|2021-12-23 08:15:10|272||272.1||272.1||272||0
1640247330000|2021-12-23 08:15:30|272|272|272.1|271.9|272.1|272|272|271.9|27760
1640247340000|2021-12-23 08:15:40|272||272.1||272.1||272||0
1640247370000|2021-12-23 08:16:10|272|272|272|271.9|272|272|272|271.9|1574
1640247380000|2021-12-23 08:16:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|1604
1640247400000|2021-12-23 08:16:40||271.7||271.7||271.7||271.7|2863
1640247410000|2021-12-23 08:16:50||271.8||271.7||271.8||271.7|3425
1640247430000|2021-12-23 08:17:10|272|271.8|271.9|271.8|272|271.8|271.9|271.8|0
1640247440000|2021-12-23 08:17:20|271.8|271.7|271.6|271.5|271.8|271.7|271.6|271.5|13015
1640247450000|2021-12-23 08:17:30|271.7|271.4|271.6|271.5|271.7|271.5|271.6|271.4|5344
1640247480000|2021-12-23 08:18:00||271.4||271.5||271.5||271.4|0
1640247490000|2021-12-23 08:18:10||271.4||271.4||271.4||271.4|2127
1640247500000|2021-12-23 08:18:20|271.7|271.5|271.7|271.5|271.7|271.6|271.7|271.5|2654
1640247510000|2021-12-23 08:18:30|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|6894
1640247520000|2021-12-23 08:18:40|271.7|271.5|271.8|271.6|271.8|271.6|271.7|271.5|1971
1640247550000|2021-12-23 08:19:10|271.7||271.7||271.7||271.7||608
1640247570000|2021-12-23 08:19:30|271.8||271.7||271.8||271.7||0
1640247590000|2021-12-23 08:19:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|25000
1640247620000|2021-12-23 08:20:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1846
1640247630000|2021-12-23 08:20:30|271.7||271.7||271.7||271.7||0
1640247640000|2021-12-23 08:20:40|271.6||271.6||271.6||271.6||0
1640247650000|2021-12-23 08:20:50|271.7||271.7||271.7||271.7||0
1640247660000|2021-12-23 08:21:00||271.6||271.6||271.6||271.6|0
1640247670000|2021-12-23 08:21:10|271.8|271.7|271.6|271.5|271.8|271.7|271.6|271.5|9279
1640247680000|2021-12-23 08:21:20|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|0
1640247880000|2021-12-23 08:24:40|||||||||2850
1640247900000|2021-12-23 08:25:00||271.6||271.6||271.6||271.6|5201
1640247960000|2021-12-23 08:26:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|5314
1640247990000|2021-12-23 08:26:30|271.9||271.8||271.9||271.8||6159
1640248010000|2021-12-23 08:26:50|||||||||40
1640248030000|2021-12-23 08:27:10|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|1666
1640248060000|2021-12-23 08:27:40|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|8225
1640248110000|2021-12-23 08:28:30|271.7||271.6||271.7||271.6||3997
1640248150000|2021-12-23 08:29:10||271.4||271.4||271.4||271.4|2587
1640248160000|2021-12-23 08:29:20|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.2|9073
1640248180000|2021-12-23 08:29:40|271.4||271.5||271.5||271.4||0
1640248200000|2021-12-23 08:30:00||271.4||271.4||271.4||271.3|17
1640248210000|2021-12-23 08:30:10|||||||||172
1640248230000|2021-12-23 08:30:30|271.6|271.5|271.9|271.7|271.9|271.7|271.6|271.5|11384
1640248260000|2021-12-23 08:31:00|271.8||271.9||271.9||271.8||0
1640248280000|2021-12-23 08:31:20|272|271.8|271.9|271.8|272|271.9|271.9|271.7|5210
1640248300000|2021-12-23 08:31:40|272||272||272||272||0
1640248310000|2021-12-23 08:31:50||271.9||271.9||271.9||271.9|0
1640248320000|2021-12-23 08:32:00|271.9|271.8|272|271.9|272|271.9|271.9|271.8|2500
1640248360000|2021-12-23 08:32:40|272.1|272|272.1|272|272.1|272|272.1|272|2501
1640248450000|2021-12-23 08:34:10|272.2||272.1||272.2||272.1||0
1640248490000|2021-12-23 08:34:50|272.2||272.2||272.2||272.2||0
1640248500000|2021-12-23 08:35:00|272.1||272.1||272.1||272.1||0
1640248510000|2021-12-23 08:35:10|272.2|272.1|272.1|272|272.4|272.3|272.1|272|31931
1640248540000|2021-12-23 08:35:40|272|271.9|272|271.9|272|271.9|272|271.9|3797
1640248610000|2021-12-23 08:36:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|5589
1640248640000|2021-12-23 08:37:20|272|271.9|272|271.9|272|271.9|272|271.9|867
1640248650000|2021-12-23 08:37:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|9620
1640248680000|2021-12-23 08:38:00|272||272||272||272||0
1640248690000|2021-12-23 08:38:10|271.9||271.9||271.9||271.9||0
1640248730000|2021-12-23 08:38:50|272||272||272||271.9||0
1640248740000|2021-12-23 08:39:00|271.9|271.9|272|271.9|272|271.9|271.9|271.8|4700
1640248780000|2021-12-23 08:39:40|272.1|272|272.1|272|272.2|272|272.1|272|5000
1640248830000|2021-12-23 08:40:30|272|271.9|272|271.9|272|272|272|271.9|21288
1640248860000|2021-12-23 08:41:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|8816
1640248870000|2021-12-23 08:41:10|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|4177
1640248890000|2021-12-23 08:41:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|5306
1640248900000|2021-12-23 08:41:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|474
1640248920000|2021-12-23 08:42:00|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|17497
1640248950000|2021-12-23 08:42:30|271.8||271.7||271.8||271.7||6660
1640248970000|2021-12-23 08:42:50|271.8||271.7||271.8||271.7||5555
1640248980000|2021-12-23 08:43:00|271.8||271.7||271.8||271.7||2500
1640248990000|2021-12-23 08:43:10|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.7|10579
1640249040000|2021-12-23 08:44:00|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|4355
1640249050000|2021-12-23 08:44:10|271.8||271.7||271.8||271.7||0
1640249100000|2021-12-23 08:45:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|3205
1640249110000|2021-12-23 08:45:10|271.7||271.7||271.7||271.7||0
1640249120000|2021-12-23 08:45:20|||||||||1100
1640249320000|2021-12-23 08:48:40|271.6|271.4|271.6|271.5|271.6|271.5|271.6|271.4|8031
1640249340000|2021-12-23 08:49:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|118
1640249360000|2021-12-23 08:49:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|921
1640249390000|2021-12-23 08:49:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3347
1640249400000|2021-12-23 08:50:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|3143
1640249410000|2021-12-23 08:50:10||271.4||271.4||271.4||271.4|50
1640249420000|2021-12-23 08:50:20|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|5789
1640249430000|2021-12-23 08:50:30||271.6||271.6||271.6||271.6|0
1640249440000|2021-12-23 08:50:40||271.5||271.5||271.5||271.5|2597
1640249460000|2021-12-23 08:51:00|271.6||271.6||271.6||271.6||0
1640249470000|2021-12-23 08:51:10|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|2186
1640249480000|2021-12-23 08:51:20|271.6||271.7||271.7||271.6||286
1640249570000|2021-12-23 08:52:50|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.6|15077
1640249580000|2021-12-23 08:53:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1021
1640249600000|2021-12-23 08:53:20|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|14249
1640249610000|2021-12-23 08:53:30|271.6||271.7||271.7||271.6||2421
1640249640000|2021-12-23 08:54:00|271.6||271.6||271.6||271.6||0
1640249650000|2021-12-23 08:54:10|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.4|3573
1640249670000|2021-12-23 08:54:30|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|8289
1640249680000|2021-12-23 08:54:40|271.7||271.6||271.7||271.6||0
1640249690000|2021-12-23 08:54:50|271.7||271.6||271.7||271.6||0
1640249700000|2021-12-23 08:55:00|271.7||271.7||271.7||271.7||0
1640249710000|2021-12-23 08:55:10|271.6||271.7||271.7||271.6||0
1640249730000|2021-12-23 08:55:30|271.8|271.6|271.7|271.6|271.8|271.7|271.7|271.6|4676
1640249760000|2021-12-23 08:56:00|||||||||2634
1640249770000|2021-12-23 08:56:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|921
1640249780000|2021-12-23 08:56:20|271.9||271.9||271.9||271.9||0
1640249800000|2021-12-23 08:56:40|271.8||271.9||271.9||271.8||0
1640249820000|2021-12-23 08:57:00|271.8||271.8||271.8||271.8||0
1640249850000|2021-12-23 08:57:30|271.9||271.9||271.9||271.9||0
1640249870000|2021-12-23 08:57:50|271.8||271.8||271.8||271.8||0
1640249890000|2021-12-23 08:58:10|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|7985
1640249980000|2021-12-23 08:59:40|||||||||1400
1640249990000|2021-12-23 08:59:50|||||||||4
1640250020000|2021-12-23 09:00:20|271.7||271.7||271.7||271.7||2533
1640250090000|2021-12-23 09:01:30|||||||||1000
1640250130000|2021-12-23 09:02:10|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.6|921
1640250190000|2021-12-23 09:03:10|271.8||271.7||271.8||271.7||0
1640250260000|2021-12-23 09:04:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|43
1640250290000|2021-12-23 09:04:50|271.9|271.8|272|271.8|272|271.8|271.9|271.8|7701
1640250300000|2021-12-23 09:05:00||271.9||271.9||271.9||271.9|2773
1640250360000|2021-12-23 09:06:00|272.1||272.1||272.1||272.1||0
1640250370000|2021-12-23 09:06:10||272||272||272||272|2659
1640250470000|2021-12-23 09:07:50|||||||||839
1640250480000|2021-12-23 09:08:00|272.2||272.1||272.2||272.1||2759
1640250490000|2021-12-23 09:08:10|272|271.9|272|271.9|272|271.9|272|271.9|2864
1640250500000|2021-12-23 09:08:20|272.1||272.1||272.1||272.1||0
1640250510000|2021-12-23 09:08:30|272||272.1||272.1||272||0
1640250530000|2021-12-23 09:08:50|272||272.1||272.1||272||0
1640250540000|2021-12-23 09:09:00|272||272||272||272||0
1640250550000|2021-12-23 09:09:10|272.1||272.1||272.1||272||0
1640250560000|2021-12-23 09:09:20||272||272||272||272|0
1640250580000|2021-12-23 09:09:40|272|271.9|272|271.9|272.1|271.9|272|271.9|1680
1640250610000|2021-12-23 09:10:10|271.9|271.8|272|271.8|272|271.8|271.9|271.8|1923
1640250650000|2021-12-23 09:10:50||271.9||271.9||271.9||271.9|7598
1640250680000|2021-12-23 09:11:20|272.1||272.1||272.1||272.1||0
1640250710000|2021-12-23 09:11:50|272||272||272||272||74
1640250790000|2021-12-23 09:13:10|271.9|271.8|272|271.8|272|271.9|271.9|271.8|4930
1640250840000|2021-12-23 09:14:00||271.9||271.9||271.9||271.9|142
1640250890000|2021-12-23 09:14:50|||||||||1200
1640250920000|2021-12-23 09:15:20|||||||||4100
1640250990000|2021-12-23 09:16:30|272.1|272|272|271.9|272.1|272|272|271.9|5769
1640251000000|2021-12-23 09:16:40|271.9|271.8|272|271.8|272|271.8|271.9|271.8|0
1640251010000|2021-12-23 09:16:50|271.9||271.9||271.9||271.9||0
1640251030000|2021-12-23 09:17:10|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|9902
1640251040000|2021-12-23 09:17:20|271.7|271.7|271.8|271.7|271.8|271.7|271.7|271.6|14292
1640251050000|2021-12-23 09:17:30|271.9||271.9||271.9||271.9||0
1640251090000|2021-12-23 09:18:10||271.8||271.8||271.8||271.8|0
1640251140000|2021-12-23 09:19:00|||||||||500
1640251160000|2021-12-23 09:19:20||271.7||271.8||271.8||271.7|6079
1640251180000|2021-12-23 09:19:40|||||||||1000
1640251220000|2021-12-23 09:20:20|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|10179
1640251280000|2021-12-23 09:21:20|272|271.9|272|271.9|272|271.9|272|271.9|2532
1640251300000|2021-12-23 09:21:40|272.1||272||272.1||272||2459
1640251410000|2021-12-23 09:23:30|271.9|271.8|272|271.8|272|271.9|271.9|271.8|8311
1640251580000|2021-12-23 09:26:20|272.1|271.9|272.1|272|272.1|272|272|271.9|17811
1640251590000|2021-12-23 09:26:30|272|271.9|272.1|272|272.1|272|272|271.9|6820
1640251770000|2021-12-23 09:29:30|272|271.9|272|271.9|272.1|272|272|271.9|2590
1640251780000|2021-12-23 09:29:40|271.9|271.8|271.9|271.7|271.9|271.8|271.8|271.7|16035
1640251810000|2021-12-23 09:30:10|271.8||271.8||271.8||271.8||0
1640251860000|2021-12-23 09:31:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|11572
1640251870000|2021-12-23 09:31:10|271.9||271.9||271.9||271.9||0
1640251880000|2021-12-23 09:31:20|271.8||271.8||271.8||271.8||0
1640251970000|2021-12-23 09:32:50|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|6496
1640252030000|2021-12-23 09:33:50|||||||||5000
1640252090000|2021-12-23 09:34:50|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|3711
1640252100000|2021-12-23 09:35:00|271.7||271.7||271.7||271.7||0
1640252120000|2021-12-23 09:35:20|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|1231
1640252130000|2021-12-23 09:35:30|271.6||271.6||271.6||271.6||0
1640252360000|2021-12-23 09:39:20|271.7|271.4|271.9|271.8|271.9|271.8|271.7|271.4|27867
1640252390000|2021-12-23 09:39:50|272|271.9|272|271.9|272|271.9|272|271.9|46
1640252410000|2021-12-23 09:40:10|271.9|271.8|272|271.9|272|271.9|271.9|271.8|31646
1640252570000|2021-12-23 09:42:50|272.1|272|272.1|272|272.1|272|272.1|272|6392
1640252590000|2021-12-23 09:43:10|272|271.9|272|271.9|272|272|272|271.9|8194
1640252600000|2021-12-23 09:43:20|||||||||2007
1640252660000|2021-12-23 09:44:20|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|9881
1640252700000|2021-12-23 09:45:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|3887
1640252730000|2021-12-23 09:45:30|||||||||4000
1640252750000|2021-12-23 09:45:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3895
1640252780000|2021-12-23 09:46:20|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|5234
1640252800000|2021-12-23 09:46:40|271.8||271.8||271.8||271.8||0
1640252820000|2021-12-23 09:47:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|1021
1640252860000|2021-12-23 09:47:40|271.6|271.5|271.8|271.7|271.8|271.7|271.6|271.5|62487
1640252870000|2021-12-23 09:47:50|||||||||47
1640252880000|2021-12-23 09:48:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|1535
1640252890000|2021-12-23 09:48:10|271.9||271.9||271.9||271.8||0
1640252900000|2021-12-23 09:48:20||271.8||271.8||271.8||271.8|337
1640252920000|2021-12-23 09:48:40|272|271.9|271.9|271.8|272|271.9|271.9|271.8|5082
1640252930000|2021-12-23 09:48:50|272||272||272||272||0
1640252940000|2021-12-23 09:49:00|271.9||271.9||271.9||271.9||0
1640252990000|2021-12-23 09:49:50||271.7||271.7||271.7||271.7|0
1640253010000|2021-12-23 09:50:10||271.8||271.8||271.8||271.8|0
1640253080000|2021-12-23 09:51:20|272|271.9|272|271.9|272|271.9|272|271.9|499
1640253200000|2021-12-23 09:53:20|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|2763
1640253340000|2021-12-23 09:55:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2905
1640253410000|2021-12-23 09:56:50|271.7|271.6|271.9|271.7|271.9|271.8|271.7|271.6|17997
1640253420000|2021-12-23 09:57:00||271.8||271.8||271.8||271.8|0
1640253440000|2021-12-23 09:57:20||271.7||271.7||271.7||271.7|0
1640253460000|2021-12-23 09:57:40||271.8||271.8||271.8||271.8|0
1640253590000|2021-12-23 09:59:50|||||||||32
1640253700000|2021-12-23 10:01:40|272|271.9|272|271.9|272|271.9|272|271.9|5452
1640253730000|2021-12-23 10:02:10|272.1|272|272.1|272|272.1|272|272.1|272|10472
1640253760000|2021-12-23 10:02:40|272|271.9|272|271.8|272.1|271.9|272|271.8|4673
1640253830000|2021-12-23 10:03:50|271.9|271.7|271.7|271.6|271.9|271.7|271.7|271.6|5279
1640253850000|2021-12-23 10:04:10|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|5112
1640253880000|2021-12-23 10:04:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|500
1640253910000|2021-12-23 10:05:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|7588
1640253920000|2021-12-23 10:05:20|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|3148
1640253950000|2021-12-23 10:05:50|||||||||8500
1640253980000|2021-12-23 10:06:20|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|11357
1640253990000|2021-12-23 10:06:30|271.8|271.6|271.8|271.6|271.8|271.7|271.8|271.6|11381
1640254030000|2021-12-23 10:07:10|271.7||271.8||271.8||271.7||0
1640254100000|2021-12-23 10:08:20||271.7||271.7||271.7||271.7|0
1640254120000|2021-12-23 10:08:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|6315
1640254150000|2021-12-23 10:09:10||271.5||271.5||271.6||271.5|3901
1640254270000|2021-12-23 10:11:10|271.6||271.6||271.6||271.6||0
1640254340000|2021-12-23 10:12:20|271.5|271.4|271.5|271.4|271.5|271.5|271.5|271.4|22990
1640254360000|2021-12-23 10:12:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|921
1640254370000|2021-12-23 10:12:50|271.5|271.4|271.7|271.5|271.7|271.5|271.5|271.4|2738
1640254380000|2021-12-23 10:13:00|271.6||271.6||271.6||271.6||0
1640254430000|2021-12-23 10:13:50||271.4||271.5||271.5||271.4|7332
1640254440000|2021-12-23 10:14:00|271.5|271.4|271.5|271.4|271.6|271.5|271.5|271.4|2500
1640254470000|2021-12-23 10:14:30|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|17500
1640254490000|2021-12-23 10:14:50|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|346
1640254500000|2021-12-23 10:15:00|271.6||271.6||271.6||271.6||0
1640254510000|2021-12-23 10:15:10|271.7||271.7||271.7||271.7||0
1640254540000|2021-12-23 10:15:40|271.6||271.6||271.6||271.6||0
1640254560000|2021-12-23 10:16:00|271.7|271.4|271.8|271.7|271.8|271.7|271.7|271.4|22712
1640254570000|2021-12-23 10:16:10||271.6||271.7||271.7||271.6|0
1640254620000|2021-12-23 10:17:00|||||||||3182
1640254640000|2021-12-23 10:17:20|271.9||271.9||271.9||271.9||10568
1640254700000|2021-12-23 10:18:20||271.8||271.8||271.8||271.8|0
1640254720000|2021-12-23 10:18:40|272||272||272||272||0
1640254740000|2021-12-23 10:19:00|271.9|271.9|271.9|271.7|271.9|271.9|271.8|271.7|4842
1640254840000|2021-12-23 10:20:40|271.8||271.8||271.8||271.8||0
1640254860000|2021-12-23 10:21:00|271.9||271.9||271.9||271.9||0
1640254940000|2021-12-23 10:22:20|271.8|271.8|272|271.8|272|271.9|271.8|271.8|12460
1640254960000|2021-12-23 10:22:40|271.9||272||272||271.9||0
1640255000000|2021-12-23 10:23:20|271.9||272||272||271.9||0
1640255010000|2021-12-23 10:23:30||271.9||271.9||271.9||271.9|0
1640255020000|2021-12-23 10:23:40|271.9|271.8|272|271.8|272|271.8|271.9|271.8|3088
1640255080000|2021-12-23 10:24:40||271.9||271.9||271.9||271.9|0
1640255100000|2021-12-23 10:25:00||271.8||271.8||271.8||271.8|4868
1640255130000|2021-12-23 10:25:30||271.9||271.9||271.9||271.9|0
1640255140000|2021-12-23 10:25:40|||||||||2107
1640255280000|2021-12-23 10:28:00|271.7|271.6|271.9|271.8|271.9|271.8|271.7|271.6|104167
1640255350000|2021-12-23 10:29:10|272||272||272||272||0
1640255370000|2021-12-23 10:29:30||271.9||271.9||271.9||271.9|0
1640255390000|2021-12-23 10:29:50|271.9|271.8|272|271.8|272|271.8|271.9|271.8|4831
1640255400000|2021-12-23 10:30:00||271.9||271.9||271.9||271.9|0
1640255450000|2021-12-23 10:30:50||271.8||271.8||271.8||271.8|154
1640255460000|2021-12-23 10:31:00||271.9||271.9||271.9||271.9|0
1640255480000|2021-12-23 10:31:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|234
1640255490000|2021-12-23 10:31:30|272||272||272||272||0
1640255530000|2021-12-23 10:32:10||271.9||271.9||271.9||271.9|0
1640255650000|2021-12-23 10:34:10||271.8||271.9||271.9||271.8|7999
1640255710000|2021-12-23 10:35:10|||||||||1000
1640255880000|2021-12-23 10:38:00|272.1|272|272.1|272|272.1|272|272.1|272|6588
1640255890000|2021-12-23 10:38:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|17267
1640255940000|2021-12-23 10:39:00|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|6119
1640255960000|2021-12-23 10:39:20|||||||||676
1640256010000|2021-12-23 10:40:10|272.3||272.2||272.3||272.2||5328
1640256060000|2021-12-23 10:41:00|272.1|272|272.1|272|272.1|272|272.1|271.9|15843
1640256070000|2021-12-23 10:41:10|272|271.9|272|271.9|272|271.9|272|271.9|4273
1640256140000|2021-12-23 10:42:20|||||||||7
1640256230000|2021-12-23 10:43:50|272.1|272|272.1|272|272.1|272|272.1|272|22172
1640256290000|2021-12-23 10:44:50|272|271.9|272|271.9|272.1|271.9|272|271.9|7560
1640256300000|2021-12-23 10:45:00|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|5552
1640256380000|2021-12-23 10:46:20|272|271.9|272|271.9|272|271.9|272|271.8|2000
1640256470000|2021-12-23 10:47:50|272.1|272|272|271.9|272.1|272|272|271.9|3597
1640256490000|2021-12-23 10:48:10|||||||||2976
1640256500000|2021-12-23 10:48:20|||||||||30
1640256520000|2021-12-23 10:48:40|271.9|271.8|272|271.9|272|271.9|271.9|271.8|4978
1640256530000|2021-12-23 10:48:50|272.1||272||272.1||272||11105
1640256550000|2021-12-23 10:49:10|272.1||272||272.1||272||468
1640256600000|2021-12-23 10:50:00|272.1||272.1||272.1||272.1||2857
1640256630000|2021-12-23 10:50:30|272.2|272|272.2|272.1|272.2|272.1|272.2|272|6801
1640256660000|2021-12-23 10:51:00|||||||||450
1640256740000|2021-12-23 10:52:20|||||||||1075
1640256760000|2021-12-23 10:52:40|272.1|272|272.1|271.9|272.1|272|272|271.9|9324
1640256780000|2021-12-23 10:53:00|272||272||272||272||0
1640256840000|2021-12-23 10:54:00||271.8||271.9||271.9||271.8|9207
1640256920000|2021-12-23 10:55:20|272.1|272|272.1|272|272.2|272.1|272.1|272|14260
1640256930000|2021-12-23 10:55:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|500
1640257070000|2021-12-23 10:57:50|272.1|272|272.1|272|272.1|272|272.1|272|2778
1640257150000|2021-12-23 10:59:10||271.9||271.9||271.9||271.9|3433
1640257160000|2021-12-23 10:59:20|272||272||272||272||0
1640257170000|2021-12-23 10:59:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|7637
1640257180000|2021-12-23 10:59:40|272|271.9|272|271.9|272|271.9|272|271.9|2251
1640257190000|2021-12-23 10:59:50|272.1||272||272.1||272||2
1640257220000|2021-12-23 11:00:20|272.1||272||272.1||272||0
1640257270000|2021-12-23 11:01:10|272.1||272.1||272.1||272.1||0
1640257300000|2021-12-23 11:01:40|272|272|272.1|271.9|272.1|272|272|271.9|7451
1640257360000|2021-12-23 11:02:40|272.2|272|272.2|272|272.2|272|272.2|272|0
1640257380000|2021-12-23 11:03:00||272.1||272.1||272.1||272.1|0
1640257430000|2021-12-23 11:03:50|272.1|272|272.2|272.1|272.2|272.1|272.1|272|9261
1640257440000|2021-12-23 11:04:00|272.1|272|272.1|272|272.1|272|272.1|272|0
1640257460000|2021-12-23 11:04:20|272.2|272.1|272.1|272|272.2|272.1|272.1|272|3419
1640257480000|2021-12-23 11:04:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2500
1640257700000|2021-12-23 11:08:20|||||||||2000
1640257770000|2021-12-23 11:09:30|||||||||6762
1640257860000|2021-12-23 11:11:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|47205
1640257890000|2021-12-23 11:11:30|272.5||272.5||272.5||272.5||728
1640257920000|2021-12-23 11:12:00||272.4||272.4||272.4||272.4|0
1640257930000|2021-12-23 11:12:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|42538
1640257940000|2021-12-23 11:12:20|272.5|272.4|272.5|272.4|272.6|272.4|272.4|272.3|10557
1640257950000|2021-12-23 11:12:30|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|11960
1640257980000|2021-12-23 11:13:00|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|49
1640258030000|2021-12-23 11:13:50|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|5233
1640258050000|2021-12-23 11:14:10|272.2||272.3||272.3||272.2||6600
1640258060000|2021-12-23 11:14:20||272.2||272.2||272.2||272.2|3125
1640258100000|2021-12-23 11:15:00||272.1||272.2||272.2||272.1|7414
1640258180000|2021-12-23 11:16:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|6100
1640258190000|2021-12-23 11:16:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|6079
1640258200000|2021-12-23 11:16:40||272.1||272.2||272.2||272.1|0
1640258210000|2021-12-23 11:16:50||272.1||272.1||272.2||272.1|0
1640258250000|2021-12-23 11:17:30||272.2||272.2||272.2||272.2|0
1640258310000|2021-12-23 11:18:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|6603
1640258380000|2021-12-23 11:19:40||272.2||272.3||272.3||272.2|4283
1640258410000|2021-12-23 11:20:10|272.5||272.4||272.5||272.4||16900
1640258430000|2021-12-23 11:20:30|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.3|11869
1640258480000|2021-12-23 11:21:20|||||||||1
1640258500000|2021-12-23 11:21:40|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|875
1640258530000|2021-12-23 11:22:10|||||||||500
1640258590000|2021-12-23 11:23:10||272.5||272.4||272.5||272.4|3113
1640258630000|2021-12-23 11:23:50|||||||||4000
1640258770000|2021-12-23 11:26:10|272.5|272.5|272.6|272.4|272.6|272.5|272.5|272.4|268
1640258800000|2021-12-23 11:26:40||272.5||272.5||272.5||272.5|0
1640258860000|2021-12-23 11:27:40|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|2537
1640258870000|2021-12-23 11:27:50||272.5||272.5||272.5||272.5|0
1640258880000|2021-12-23 11:28:00||272.4||272.4||272.4||272.4|0
1640258900000|2021-12-23 11:28:20|272.5||272.5||272.5||272.5||0
1640258920000|2021-12-23 11:28:40|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|9292
1640258940000|2021-12-23 11:29:00||272.3||272.4||272.4||272.3|0
1640258970000|2021-12-23 11:29:30|||||||||745
1640259130000|2021-12-23 11:32:10||272.3||272.3||272.3||272.3|4370
1640259140000|2021-12-23 11:32:20||272.4||272.4||272.4||272.4|0
1640259270000|2021-12-23 11:34:30|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|9173
1640259300000|2021-12-23 11:35:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|4146
1640259350000|2021-12-23 11:35:50||272.1||272.2||272.2||272.1|0
1640259510000|2021-12-23 11:38:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|10355
1640259580000|2021-12-23 11:39:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|1919
1640259640000|2021-12-23 11:40:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|10293
1640259650000|2021-12-23 11:40:50|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|2885
1640259660000|2021-12-23 11:41:00||272.2||272.3||272.3||272.2|0
1640259680000|2021-12-23 11:41:20||272.2||272.2||272.2||272.2|0
1640259700000|2021-12-23 11:41:40|272.3||272.3||272.3||272.3||173
1640259720000|2021-12-23 11:42:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|953
1640259800000|2021-12-23 11:43:20|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|6672
1640259810000|2021-12-23 11:43:30|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|0
1640260100000|2021-12-23 11:48:20|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|4665
1640260120000|2021-12-23 11:48:40|272.3||272.4||272.4||272.3||0
1640260140000|2021-12-23 11:49:00||272.3||272.3||272.3||272.3|0
1640260170000|2021-12-23 11:49:30||272.2||272.3||272.3||272.2|0
1640260190000|2021-12-23 11:49:50||272.2||272.3||272.3||272.2|0
1640260220000|2021-12-23 11:50:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4422
1640260260000|2021-12-23 11:51:00|||||||||5000
1640260310000|2021-12-23 11:51:50||272.3||272.4||272.4||272.3|7629
1640260380000|2021-12-23 11:53:00|||||||||2500
1640260430000|2021-12-23 11:53:50|||||||||1645
1640260880000|2021-12-23 12:01:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|7489
1640260890000|2021-12-23 12:01:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|1775
1640260910000|2021-12-23 12:01:50|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|25399
1640261030000|2021-12-23 12:03:50|||||||||2789
1640261150000|2021-12-23 12:05:50|||||||||2176
1640261220000|2021-12-23 12:07:00|||||||||1747
1640261240000|2021-12-23 12:07:20|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|5805
1640261280000|2021-12-23 12:08:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|350
1640261290000|2021-12-23 12:08:10||272.1||272.2||272.2||272.1|4868
1640261300000|2021-12-23 12:08:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4000
1640261310000|2021-12-23 12:08:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|4394
1640261390000|2021-12-23 12:09:50|272.1|272|272.1|272|272.1|272|272.1|272|6205
1640261420000|2021-12-23 12:10:20||271.9||272||272||271.9|3364
1640261470000|2021-12-23 12:11:10|272.2|272.1|272.2|272|272.2|272.1|272.2|272|2500
1640261480000|2021-12-23 12:11:20|||||||||100
1640261490000|2021-12-23 12:11:30||272.1||272||272.1||272|0
1640261530000|2021-12-23 12:12:10||272.1||272.1||272.1||272.1|0
1640261620000|2021-12-23 12:13:40|272.2|272|272.2|272|272.3|272.1|272.2|272|0
1640261650000|2021-12-23 12:14:10|272.3|272.1|272.2|272|272.3|272.1|272.2|272|0
1640261660000|2021-12-23 12:14:20|272.3|272.1|272.2|272|272.4|272.1|272.2|272|0
1640261670000|2021-12-23 12:14:30|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272|0
1640261680000|2021-12-23 12:14:40|272.4|272|272.3|272.1|272.4|272.1|272.2|272|0
1640261690000|2021-12-23 12:14:50|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1640261700000|2021-12-23 12:15:00|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1640261710000|2021-12-23 12:15:10|272.2|272|272.2|272|272.2|272|272.2|272|0
1640261720000|2021-12-23 12:15:20|272.3|272.1|272.2|272|272.3|272.1|272.2|272|1000
1640261730000|2021-12-23 12:15:30|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1640261750000|2021-12-23 12:15:50|272.2|272|272.2|272|272.2|272|272.2|272|0
1640261760000|2021-12-23 12:16:00|272.3|271.9|272.3|272|272.3|272|272.3|271.9|0
1640261780000|2021-12-23 12:16:20|272.2|271.9|272.2|272|272.3|272.1|272.2|271.9|0
1640261790000|2021-12-23 12:16:30|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1640261810000|2021-12-23 12:16:50|272.2|272|272.2|272|272.2|272|272.2|272|0
1640261820000|2021-12-23 12:17:00|272.3|272.1|272.2|272|272.3|272.1|272.2|272|0
1640261830000|2021-12-23 12:17:10|272.3|272.1|272.2|272|272.3|272.1|272.2|272|0
1640261840000|2021-12-23 12:17:20|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272|0
1640261850000|2021-12-23 12:17:30|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1640261860000|2021-12-23 12:17:40|272.2|272|272.2|272|272.3|272.1|272.2|272|0
1640261870000|2021-12-23 12:17:50|272.3|272.1|272.2|272|272.3|272.1|272.2|272|0
1640261880000|2021-12-23 12:18:00|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1640261890000|2021-12-23 12:18:10|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1640261900000|2021-12-23 12:18:20|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1640261910000|2021-12-23 12:18:30|272.2|272|272.2|272|272.2|272|272.2|272|0
1640261920000|2021-12-23 12:18:40|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272|0
1640261930000|2021-12-23 12:18:50|272.2|272|272.2|272|272.2|272|272.2|272|0
1640261940000|2021-12-23 12:19:00|272.3|272.1|272.2|272|272.3|272.1|272.2|272|0
1640261950000|2021-12-23 12:19:10|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272|0
1640261960000|2021-12-23 12:19:20|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1640261970000|2021-12-23 12:19:30|272.2|272|272.2|272|272.3|272.1|272.2|272|0
1640261980000|2021-12-23 12:19:40|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1640261990000|2021-12-23 12:19:50|272.2|272|272.2|272|272.2|272|272.2|272|0
1640262000000|2021-12-23 12:20:00|272.3|271.8|272.2|272|272.3|272|272.1|271.8|0
1640262010000|2021-12-23 12:20:10|272.1|271.9|272.2|272|272.2|272|272.1|271.9|1
1640262020000|2021-12-23 12:20:20|272.1|271.9|272.1|271.9|272.2|272|272.1|271.9|0
1640262030000|2021-12-23 12:20:30|272.2|272|272.2|272|272.2|272|272.2|272|0
1640262040000|2021-12-23 12:20:40|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1640262060000|2021-12-23 12:21:00|272.2|272|272.3|272.1|272.3|272.1|272.2|272|750
1640262070000|2021-12-23 12:21:10|272.2|272|272.2|272|272.3|272.1|272.2|272|0
1640262080000|2021-12-23 12:21:20|272.3|271.9|272.2|272|272.3|272.1|272.2|271.9|361
1640262090000|2021-12-23 12:21:30|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272|0
1640262100000|2021-12-23 12:21:40|272.2|272|272.2|272|272.2|272|272.2|272|0
1640262110000|2021-12-23 12:21:50|272.3|272.1|272.2|272|272.3|272.1|272.2|272|0
1640262120000|2021-12-23 12:22:00|272.3|271.9|272.2|271.9|272.3|271.9|272.2|271.9|2500
1640262130000|2021-12-23 12:22:10|272.3|272|272.3|272|272.3|272|272.3|272|0
1640262150000|2021-12-23 12:22:30|272.2|271.9|272.2|272|272.2|272|272.2|271.9|0
1640262170000|2021-12-23 12:22:50|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1640262180000|2021-12-23 12:23:00|272.2|272|272.2|272|272.3|272|272.1|271.9|0
1640262190000|2021-12-23 12:23:10|272.3|271.9|272.2|271.9|272.3|271.9|272.2|271.9|0
1640262200000|2021-12-23 12:23:20|272.3|272|272.3|272|272.3|272|272.3|272|0
1640262210000|2021-12-23 12:23:30|272.2|271.9|272.2|271.9|272.2|271.9|272.2|271.9|0
1640262230000|2021-12-23 12:23:50|272.3|272|272.3|272|272.3|272|272.3|272|0
1640262240000|2021-12-23 12:24:00|272.2|271.9|272.2|271.9|272.2|271.9|272.2|271.9|0
1640262250000|2021-12-23 12:24:10|272.3|272|272.2|271.9|272.3|272|272.2|271.9|0
1640262260000|2021-12-23 12:24:20|272.3|272|272.1|271.9|272.3|272|272.1|271.9|0
1640262270000|2021-12-23 12:24:30|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1640262280000|2021-12-23 12:24:40|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1640262290000|2021-12-23 12:24:50|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1640262300000|2021-12-23 12:25:00|272.2|272|272.3|272.1|272.3|272.1|272.2|272|1326
1640262310000|2021-12-23 12:25:10|272.5|272.3|272.3|272.1|272.5|272.3|272.3|272.1|579
1640262320000|2021-12-23 12:25:20|272.4|272.2|272.3|272.1|272.4|272.2|272.3|272.1|2000
1640262330000|2021-12-23 12:25:30|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1640262340000|2021-12-23 12:25:40|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1640262350000|2021-12-23 12:25:50|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1640262370000|2021-12-23 12:26:10|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1640262380000|2021-12-23 12:26:20|||||||||1170
1640262410000|2021-12-23 12:26:50|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1640262420000|2021-12-23 12:27:00|272.3|272.1|272.4|272.2|272.4|272.2|272.3|272.1|0
1640262430000|2021-12-23 12:27:10|272.3|272.1|272.3|272.1|272.4|272.2|272.3|272.1|0
1640262450000|2021-12-23 12:27:30|272.4|272.2|272.4|272.2|272.4|272.2|272.3|272.1|0
1640262460000|2021-12-23 12:27:40|272.3|272.1|272.4|272.2|272.4|272.2|272.3|272.1|0
1640262470000|2021-12-23 12:27:50|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1640262480000|2021-12-23 12:28:00|272.4|272.2|272.2|272|272.4|272.2|272.2|272|2032
1640262490000|2021-12-23 12:28:10|272.3|272.1|272.3|272|272.3|272.1|272.2|271.9|903
1640262500000|2021-12-23 12:28:20|272.2|271.9|272.2|271.9|272.2|271.9|272.2|271.9|0
1640262520000|2021-12-23 12:28:40|272.3|272|272.3|272|272.3|272|272.3|272|0
1640262530000|2021-12-23 12:28:50|272.1||272.1||272.1||272.1||0
1640262560000|2021-12-23 12:29:20|272.2|272.1|272.1|272|272.2|272.1|272.1|272|5469
1640262580000|2021-12-23 12:29:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272|2605
1640262610000|2021-12-23 12:30:10|272.1|272|272.1|272|272.1|272|272.1|272|239
1640262640000|2021-12-23 12:30:40|||||||||4922
1640262650000|2021-12-23 12:30:50|||||||||4
1640262770000|2021-12-23 12:32:50|272|271.9|272.1|271.9|272.1|271.9|272|271.9|9109
1640262830000|2021-12-23 12:33:50|272|271.8|272|271.9|272|271.9|272|271.8|6336
1640262860000|2021-12-23 12:34:20||271.8||271.8||271.8||271.8|0
1640262890000|2021-12-23 12:34:50||271.9||271.9||271.9||271.9|0
1640263040000|2021-12-23 12:37:20|272.1||272.1||272.1||272.1||5883
1640263090000|2021-12-23 12:38:10|272||272||272||272||0
1640263110000|2021-12-23 12:38:30|||||||||1834
1640263180000|2021-12-23 12:39:40|||||||||4978
1640263290000|2021-12-23 12:41:30|||||||||2165
1640263300000|2021-12-23 12:41:40|272.1|272|272.1|272|272.1|272|272.1|272|3720
1640263380000|2021-12-23 12:43:00|272.2|272.1|272.1|272|272.2|272.1|272.1|272|13079
1640263390000|2021-12-23 12:43:10|272|271.9|272|271.9|272|271.9|272|271.9|3508
1640263420000|2021-12-23 12:43:40|272.1|272|272.1|271.9|272.1|272|272|271.9|7990
1640263440000|2021-12-23 12:44:00||272||272||272||272|3034
1640263480000|2021-12-23 12:44:40|272.2|272.1|272.1|272|272.2|272.1|272.1|272|19488
1640263500000|2021-12-23 12:45:00|||||||||50
1640263550000|2021-12-23 12:45:50|272|271.9|272.2|272.1|272.2|272.1|272|271.9|92449
1640263620000|2021-12-23 12:47:00|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|15360
1640263650000|2021-12-23 12:47:30||272||272||272||272|4868
1640263690000|2021-12-23 12:48:10|272.1||272.1||272.1||272.1||0
1640263740000|2021-12-23 12:49:00||271.9||271.9||271.9||271.9|4095
1640263760000|2021-12-23 12:49:20||272||272||272||272|0
1640263790000|2021-12-23 12:49:50|||||||||7949
1640263810000|2021-12-23 12:50:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1640263850000|2021-12-23 12:50:50|||||||||5490
1640263950000|2021-12-23 12:52:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|10822
1640263990000|2021-12-23 12:53:10|||||||||2133
1640264010000|2021-12-23 12:53:30|272.3||272.2||272.3||272.2||0
1640264020000|2021-12-23 12:53:40|||||||||2000
1640264030000|2021-12-23 12:53:50|||||||||4923
1640264080000|2021-12-23 12:54:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|39
1640264100000|2021-12-23 12:55:00|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|16582
1640264130000|2021-12-23 12:55:30||272.3||272.3||272.3||272.3|0
1640264140000|2021-12-23 12:55:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1640264240000|2021-12-23 12:57:20|||||||||2414
1640264260000|2021-12-23 12:57:40|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|2750
1640264300000|2021-12-23 12:58:20|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|919
1640264310000|2021-12-23 12:58:30||272.2||272.2||272.2||272.2|0
1640264340000|2021-12-23 12:59:00||272.1||272.1||272.1||272.1|0
1640264360000|2021-12-23 12:59:20||272.2||272.2||272.2||272.1|0
1640264370000|2021-12-23 12:59:30||272.1||272.1||272.1||272.1|0
1640264390000|2021-12-23 12:59:50|272.2||272.3||272.3||272.2||680
1640264420000|2021-12-23 13:00:20||272.2||272.2||272.2||272.1|0
1640264430000|2021-12-23 13:00:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|1922
1640264520000|2021-12-23 13:02:00|||||||||5066
1640264540000|2021-12-23 13:02:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|11806
1640264600000|2021-12-23 13:03:20||272.1||272.1||272.1||272.1|0
1640264630000|2021-12-23 13:03:50|272.2||272.3||272.3||272.2||0
1640264650000|2021-12-23 13:04:10|||||||||751
1640264680000|2021-12-23 13:04:40|272.2|272|272|271.9|272.2|272|272|271.9|19738
1640264730000|2021-12-23 13:05:30|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|13527
1640264740000|2021-12-23 13:05:40|||||||||200
1640264800000|2021-12-23 13:06:40||271.7||271.8||271.8||271.7|3298
1640264840000|2021-12-23 13:07:20|272|271.9|272|271.9|272|271.9|272|271.9|500
1640264890000|2021-12-23 13:08:10|272.1|272|272.1|272|272.1|272|272.1|272|1553
1640264900000|2021-12-23 13:08:20|272|271.9|272.1|272|272.1|272|272|271.9|4029
1640265000000|2021-12-23 13:10:00|||||||||4219
1640265060000|2021-12-23 13:11:00|||||||||4180
1640265180000|2021-12-23 13:13:00|||||||||2200
1640265250000|2021-12-23 13:14:10|||||||||4000
1640265490000|2021-12-23 13:18:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4313
1640265510000|2021-12-23 13:18:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|13765
1640265610000|2021-12-23 13:20:10|||||||||1712
1640265650000|2021-12-23 13:20:50|272.1|272|272.1|272|272.1|272|272.1|272|289
1640265680000|2021-12-23 13:21:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|3966
1640265720000|2021-12-23 13:22:00|||||||||5655
1640265840000|2021-12-23 13:24:00|||||||||3758
1640266060000|2021-12-23 13:27:40|||||||||1829
1640266130000|2021-12-23 13:28:50||272||272.1||272.1||272|4317
1640266150000|2021-12-23 13:29:10|||||||||2746
1640266270000|2021-12-23 13:31:10|||||||||2643
1640266320000|2021-12-23 13:32:00|272.1|272|272.1|272|272.1|272|272.1|271.9|17769
1640266380000|2021-12-23 13:33:00||271.9||272||272||271.9|4563
1640266440000|2021-12-23 13:34:00|272.2|272.1|272.1|272|272.2|272.1|272.1|272|32538
1640266500000|2021-12-23 13:35:00|||||||||700
1640266610000|2021-12-23 13:36:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|5815
1640266680000|2021-12-23 13:38:00|||||||||4844
1640266690000|2021-12-23 13:38:10|||||||||2586
1640266760000|2021-12-23 13:39:20|272.1|272|272.1|272|272.1|272|272.1|272|5430
1640266810000|2021-12-23 13:40:10|272.2||272.1||272.2||272.1||0
1640266820000|2021-12-23 13:40:20|||||||||15000
1640266920000|2021-12-23 13:42:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272|7183
1640266930000|2021-12-23 13:42:10|272.1|272|272.2|272|272.2|272|272.1|272|3164
1640266940000|2021-12-23 13:42:20|272.1||272.1||272.1||272.1||0
1640266970000|2021-12-23 13:42:50|272.2||272.2||272.2||272.2||0
1640267010000|2021-12-23 13:43:30||272.1||272.1||272.1||272.1|0
1640267020000|2021-12-23 13:43:40||272||272.1||272.1||272|1000
1640267030000|2021-12-23 13:43:50||272||272||272||272|0
1640267070000|2021-12-23 13:44:30||272.1||272.1||272.1||272.1|0
1640267090000|2021-12-23 13:44:50|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|15256
1640267190000|2021-12-23 13:46:30||272||272||272||272|4243
1640267240000|2021-12-23 13:47:20||272.1||272.1||272.1||272|0
1640267250000|2021-12-23 13:47:30||272||272||272||272|0
1640267260000|2021-12-23 13:47:40|272.1||272.1||272.1||272.1||0
1640267370000|2021-12-23 13:49:30|272.2|272.1|272.1|272|272.2|272.1|272.1|272|9172
1640267420000|2021-12-23 13:50:20|||||||||4290
1640267470000|2021-12-23 13:51:10|272.2|272.1|272.2|272|272.2|272.1|272.1|272|11129
1640267520000|2021-12-23 13:52:00||272.1||272.1||272.1||272|0
1640267550000|2021-12-23 13:52:30|||||||||870
1640267570000|2021-12-23 13:52:50||272||272.1||272.1||272|3720
1640267590000|2021-12-23 13:53:10|272.3||272.3||272.3||272.3||12057
1640267600000|2021-12-23 13:53:20|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|19929
1640267660000|2021-12-23 13:54:20|||||||||10000
1640267700000|2021-12-23 13:55:00|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|3408
1640267730000|2021-12-23 13:55:30||272.3||272.3||272.3||272.2|2500
1640267750000|2021-12-23 13:55:50||272.2||272.3||272.3||272.2|0
1640267760000|2021-12-23 13:56:00|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|8606
1640267770000|2021-12-23 13:56:10||272.3||272.3||272.3||272.3|0
1640267780000|2021-12-23 13:56:20||272.2||272.2||272.2||272.2|0
1640267810000|2021-12-23 13:56:50|272.3||272.3||272.4||272.3||3606
1640267820000|2021-12-23 13:57:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2272
1640267990000|2021-12-23 13:59:50|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|20508
1640268010000|2021-12-23 14:00:10|272.5||272.5||272.5||272.5||0
1640268040000|2021-12-23 14:00:40||272.4||272.4||272.4||272.4|1747
1640268150000|2021-12-23 14:02:30||272.3||272.4||272.4||272.3|13358
1640268210000|2021-12-23 14:03:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|14777
1640268300000|2021-12-23 14:05:00|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|5871
1640268330000|2021-12-23 14:05:30||272.5||272.5||272.5||272.5|0
1640268360000|2021-12-23 14:06:00||272.4||272.5||272.5||272.4|4856
1640268390000|2021-12-23 14:06:30|||||||||4000
1640268430000|2021-12-23 14:07:10|272.5|272.4|272.5|272.4|272.5|272.5|272.5|272.4|4032
1640268440000|2021-12-23 14:07:20|272.6||272.6||272.6||272.6||0
1640268450000|2021-12-23 14:07:30|272.5||272.5||272.5||272.5||0
1640268460000|2021-12-23 14:07:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3441
1640268490000|2021-12-23 14:08:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|234
1640268630000|2021-12-23 14:10:30|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|7687
1640268640000|2021-12-23 14:10:40|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|1891
1640268690000|2021-12-23 14:11:30|272.5||272.5||272.6||272.5||0
1640268750000|2021-12-23 14:12:30|||||||||3597
1640268810000|2021-12-23 14:13:30|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|6668
1640268840000|2021-12-23 14:14:00|272.4||272.4||272.4||272.4||0
1640268870000|2021-12-23 14:14:30|||||||||1500
1640268910000|2021-12-23 14:15:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|8426
1640269020000|2021-12-23 14:17:00|||||||||1552
1640269030000|2021-12-23 14:17:10|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|5774
1640269060000|2021-12-23 14:17:40|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|12701
1640269090000|2021-12-23 14:18:10|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|16506
1640269100000|2021-12-23 14:18:20|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|4000
1640269110000|2021-12-23 14:18:30|272.5||272.5||272.5||272.5||0
1640269190000|2021-12-23 14:19:50|272.6||272.6||272.6||272.6||7457
1640269240000|2021-12-23 14:20:40||272.5||272.5||272.5||272.5|3125
1640269380000|2021-12-23 14:23:00|||||||||1159
1640269390000|2021-12-23 14:23:10|||||||||7000
1640269480000|2021-12-23 14:24:40|272.5|272.4|272.4|272.3|272.6|272.4|272.4|272.3|20949
1640269490000|2021-12-23 14:24:50|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|12795
1640269520000|2021-12-23 14:25:20|||||||||250
1640269650000|2021-12-23 14:27:30|||||||||83
1640269680000|2021-12-23 14:28:00|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|2935
1640269750000|2021-12-23 14:29:10|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|5483
1640269770000|2021-12-23 14:29:30|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|4765
1640269780000|2021-12-23 14:29:40|272.5|272.5|272.5|272.4|272.5|272.5|272.5|272.4|2502
1640269830000|2021-12-23 14:30:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|9630
1640269840000|2021-12-23 14:30:40|272.5|272.4|272.5|272.4|272.6|272.4|272.4|272.4|11412
1640269860000|2021-12-23 14:31:00|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|4469
1640269880000|2021-12-23 14:31:20||272.4||272.4||272.4||272.3|0
1640269910000|2021-12-23 14:31:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|3769
1640269940000|2021-12-23 14:32:20|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|5023
1640269950000|2021-12-23 14:32:30|272.5|272.4|272.5|272.4|272.6|272.5|272.5|272.4|269
1640269960000|2021-12-23 14:32:40|272.6||272.5||272.6||272.5||2500
1640269970000|2021-12-23 14:32:50|272.6||272.6||272.6||272.6||0
1640269980000|2021-12-23 14:33:00|272.5||272.5||272.5||272.5||0
1640269990000|2021-12-23 14:33:10|272.6||272.6||272.6||272.6||0
1640270010000|2021-12-23 14:33:30||272.5||272.5||272.5||272.5|0
1640270070000|2021-12-23 14:34:30|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|5866
1640270090000|2021-12-23 14:34:50|272.8||272.8||272.8||272.7||0
1640270100000|2021-12-23 14:35:00|272.7||272.8||272.8||272.7||0
1640270110000|2021-12-23 14:35:10|272.7||272.7||272.7||272.7||0
1640270120000|2021-12-23 14:35:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|4355
1640270130000|2021-12-23 14:35:30|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|18682
1640270170000|2021-12-23 14:36:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1640270190000|2021-12-23 14:36:30|273||273||273||273||744
1640270200000|2021-12-23 14:36:40|272.9||272.9||273||272.9||0
1640270210000|2021-12-23 14:36:50|273||272.9||273||272.9||0
1640270220000|2021-12-23 14:37:00|273||273||273||272.9||0
1640270230000|2021-12-23 14:37:10||272.9||272.9||272.9||272.8|1115
1640270250000|2021-12-23 14:37:30|273.1|273|273.1|273|273.1|273|273|272.9|73925
1640270260000|2021-12-23 14:37:40|273|272.9|273.1|273|273.1|273|273|272.9|0
1640270270000|2021-12-23 14:37:50|273|272.9|273|272.9|273.1|273|273|272.9|5715
1640270360000|2021-12-23 14:39:20|273.1|273|273.2|273.1|273.2|273.1|273.1|273|13284
1640270400000|2021-12-23 14:40:00|273.1|273|273.1|273|273.1|273|273|272.9|16939
1640270420000|2021-12-23 14:40:20|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273|4116
1640270450000|2021-12-23 14:40:50|273.3||273.2||273.3||273.2||0
1640270470000|2021-12-23 14:41:10|273.3||273.3||273.3||273.3||0
1640270490000|2021-12-23 14:41:30|273.2|273|273.2|273|273.2|273|273.1|273|9877
1640270500000|2021-12-23 14:41:40|273.1|273.1|273.2|273|273.2|273.1|273.1|273|1772
1640270510000|2021-12-23 14:41:50||273.1||273.1||273.1||273.1|0
1640270540000|2021-12-23 14:42:20|273.3||273.3||273.3||273.3||2753
1640270550000|2021-12-23 14:42:30|273.2||273.2||273.2||273.2||0
1640270560000|2021-12-23 14:42:40|273.3||273.2||273.3||273.2||2669
1640270580000|2021-12-23 14:43:00|273.3||273.3||273.3||273.2||0
1640270600000|2021-12-23 14:43:20|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273.1|4659
1640270680000|2021-12-23 14:44:40|||||||||484
1640270780000|2021-12-23 14:46:20|273.1|273|273.2|273|273.2|273.1|273.1|273|17837
1640270800000|2021-12-23 14:46:40||273.1||273.1||273.1||273.1|0
1640270830000|2021-12-23 14:47:10||273||273.1||273.1||273|4745
1640270900000|2021-12-23 14:48:20|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|21498
1640270920000|2021-12-23 14:48:40|273.1|273|273.2|273|273.2|273|273.1|273|4467
1640270930000|2021-12-23 14:48:50|273.1|272.9|273|272.9|273.1|272.9|273|272.9|26413
1640270940000|2021-12-23 14:49:00|273.1||273.1||273.1||273.1||0
1640270950000|2021-12-23 14:49:10|273||273||273||273||0
1640270970000|2021-12-23 14:49:30|272.9|272.8|273|272.8|273|272.9|272.9|272.8|14143
1640270980000|2021-12-23 14:49:40|272.9||272.9||272.9||272.9||9888
1640271000000|2021-12-23 14:50:00|273||273||273||273||0
1640271030000|2021-12-23 14:50:30|272.9||272.9||272.9||272.9||0
1640271080000|2021-12-23 14:51:20|273||272.9||273||272.9||0
1640271100000|2021-12-23 14:51:40|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|8279
1640271120000|2021-12-23 14:52:00|272.8||272.8||272.8||272.8||0
1640271160000|2021-12-23 14:52:40||272.6||272.7||272.7||272.6|5366
1640271170000|2021-12-23 14:52:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|5611
1640271210000|2021-12-23 14:53:30||272.7||272.7||272.7||272.7|8284
1640271220000|2021-12-23 14:53:40||272.8||272.8||272.8||272.8|0
1640271360000|2021-12-23 14:56:00|273|272.9|273|272.9|273|272.9|273|272.9|101208
1640271370000|2021-12-23 14:56:10|273.1|273|273|272.9|273.1|273|273|272.9|41563
1640271400000|2021-12-23 14:56:40|273.1||273.1||273.1||273.1||2555
1640271420000|2021-12-23 14:57:00|273|273|273.1|273|273.1|273|273|272.9|4501
1640271440000|2021-12-23 14:57:20|273.2||273.2||273.2||273.2||3075
1640271460000|2021-12-23 14:57:40|273.1||273.1||273.1||273.1||0
1640271530000|2021-12-23 14:58:50|273.2|273.1|273.1|273|273.2|273.1|273.1|273|10596
1640271560000|2021-12-23 14:59:20|273|272.9|273.1|273|273.1|273|273|272.9|30173
1640271590000|2021-12-23 14:59:50|273|272.9|273|272.8|273.1|272.9|273|272.8|15687
1640271600000|2021-12-23 15:00:00|272.9||272.9||272.9||272.9||0
1640271630000|2021-12-23 15:00:30|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|24586
1640271640000|2021-12-23 15:00:40||272.7||272.8||272.8||272.7|5450
1640271660000|2021-12-23 15:01:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|10493
1640271670000|2021-12-23 15:01:10|||||||||3849
1640271720000|2021-12-23 15:02:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|14374
1640271750000|2021-12-23 15:02:30|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|15000
1640271760000|2021-12-23 15:02:40|273||272.9||273||272.9||0
1640271810000|2021-12-23 15:03:30|||||||||1327
1640271820000|2021-12-23 15:03:40|||||||||704
1640271860000|2021-12-23 15:04:20|||||||||75
1640271880000|2021-12-23 15:04:40|||||||||7018
1640271890000|2021-12-23 15:04:50|||||||||1327
1640271940000|2021-12-23 15:05:40|273|272.9|272.9|272.8|273|272.9|272.9|272.8|4915
1640271980000|2021-12-23 15:06:20|||||||||1327
1640271990000|2021-12-23 15:06:30|273|272.9|272.9|272.8|273|272.9|272.9|272.8|15505
1640272010000|2021-12-23 15:06:50|||||||||2872
1640272060000|2021-12-23 15:07:40|||||||||1327
1640272150000|2021-12-23 15:09:10|||||||||1327
1640272170000|2021-12-23 15:09:30|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|7347
1640272190000|2021-12-23 15:09:50|||||||||2615
1640272210000|2021-12-23 15:10:10|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|28984
1640272230000|2021-12-23 15:10:30|||||||||1352
1640272320000|2021-12-23 15:12:00|||||||||3
1640272340000|2021-12-23 15:12:20|272.8||272.8||272.8||272.8||0
1640272350000|2021-12-23 15:12:30|272.7||272.7||272.7||272.7||0
1640272380000|2021-12-23 15:13:00|272.8||272.8||272.8||272.8||0
1640272400000|2021-12-23 15:13:20|272.7||272.7||272.7||272.7||0
1640272540000|2021-12-23 15:15:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3006
1640272560000|2021-12-23 15:16:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|6925
1640272600000|2021-12-23 15:16:40|272.8|272.7|272.8|272.7|272.8|272.8|272.8|272.7|18163
1640272620000|2021-12-23 15:17:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|7424
1640272640000|2021-12-23 15:17:20|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|10695
1640272660000|2021-12-23 15:17:40|272.7|272.7|272.8|272.7|272.8|272.7|272.7|272.7|0
1640272680000|2021-12-23 15:18:00|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|1100
1640272690000|2021-12-23 15:18:10|272.7||272.7||272.7||272.7||0
1640272700000|2021-12-23 15:18:20|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|2705
1640272710000|2021-12-23 15:18:30|272.7||272.7||272.7||272.7||0
1640272820000|2021-12-23 15:20:20|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|27030
1640272830000|2021-12-23 15:20:30||272.5||272.5||272.5||272.5|0
1640272880000|2021-12-23 15:21:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|740
1640272910000|2021-12-23 15:21:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|14000
1640272920000|2021-12-23 15:22:00|272.7||272.7||272.7||272.7||0
1640272970000|2021-12-23 15:22:50||272.6||272.6||272.6||272.6|3125
1640273000000|2021-12-23 15:23:20||272.5||272.6||272.6||272.5|4979
1640273070000|2021-12-23 15:24:30|||||||||4545
1640273090000|2021-12-23 15:24:50||272.5||272.6||272.6||272.5|7211
1640273170000|2021-12-23 15:26:10|272.8||272.8||272.8||272.8||0
1640273180000|2021-12-23 15:26:20||272.7||272.7||272.7||272.7|0
1640273210000|2021-12-23 15:26:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|7024
1640273250000|2021-12-23 15:27:30|273||273||273||273||717
1640273280000|2021-12-23 15:28:00||272.9||272.9||272.9||272.8|2647
1640273290000|2021-12-23 15:28:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|14577
1640273350000|2021-12-23 15:29:10|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|4337
1640273400000|2021-12-23 15:30:00||272.7||272.8||272.8||272.7|6428
1640273480000|2021-12-23 15:31:20|||||||||1753
1640273500000|2021-12-23 15:31:40|272.7|272.6|272.8|272.7|272.9|272.8|272.7|272.6|50295
1640273520000|2021-12-23 15:32:00|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|10816
1640273570000|2021-12-23 15:32:50|||||||||500
1640273580000|2021-12-23 15:33:00|||||||||7197
1640273590000|2021-12-23 15:33:10|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|10883
1640273600000|2021-12-23 15:33:20|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.6|14054
1640273630000|2021-12-23 15:33:50||272.6||272.6||272.6||272.6|2675
1640273640000|2021-12-23 15:34:00||272.7||272.7||272.7||272.7|0
1640273650000|2021-12-23 15:34:10||272.6||272.7||272.7||272.6|4289
1640273700000|2021-12-23 15:35:00||272.6||272.7||272.7||272.6|4879
1640273710000|2021-12-23 15:35:10||272.6||272.6||272.6||272.6|0
1640273750000|2021-12-23 15:35:50||272.7||272.7||272.7||272.7|0
1640273780000|2021-12-23 15:36:20||272.6||272.6||272.6||272.6|2900
1640273850000|2021-12-23 15:37:30||272.7||272.7||272.7||272.7|3125
1640273920000|2021-12-23 15:38:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|8285
1640273950000|2021-12-23 15:39:10|273||272.9||273||272.9||473
1640273960000|2021-12-23 15:39:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4858
1640273990000|2021-12-23 15:39:50|||||||||114
1640274000000|2021-12-23 15:40:00|272.9||272.9||272.9||272.9||1449
1640274030000|2021-12-23 15:40:30||272.8||272.8||272.8||272.7|4953
1640274060000|2021-12-23 15:41:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4037
1640274070000|2021-12-23 15:41:10|272.9||272.9||272.9||272.9||3024
1640274080000|2021-12-23 15:41:20|272.8||272.8||272.8||272.8||0
1640274090000|2021-12-23 15:41:30|272.9||272.9||272.9||272.8||0
1640274100000|2021-12-23 15:41:40|272.8||272.8||272.8||272.8||0
1640274120000|2021-12-23 15:42:00|||||||||5047
1640274240000|2021-12-23 15:44:00|||||||||2747
1640274300000|2021-12-23 15:45:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3616
1640274410000|2021-12-23 15:46:50|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|12624
1640274450000|2021-12-23 15:47:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|7354
1640274510000|2021-12-23 15:48:30|272.8||272.7||272.8||272.7||0
1640274520000|2021-12-23 15:48:40|272.8||272.7||272.8||272.7||0
1640274530000|2021-12-23 15:48:50|272.8||272.7||272.8||272.7||0
1640274600000|2021-12-23 15:50:00|||||||||637
1640274630000|2021-12-23 15:50:30|||||||||2322
1640274660000|2021-12-23 15:51:00|||||||||2539
1640274720000|2021-12-23 15:52:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|8422
1640274730000|2021-12-23 15:52:10|||||||||2567
1640274780000|2021-12-23 15:53:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|4073
1640274840000|2021-12-23 15:54:00|272.8||272.8||272.8||272.7||18384
1640274860000|2021-12-23 15:54:20|272.7||272.7||272.7||272.7||0
1640274870000|2021-12-23 15:54:30|||||||||5276
1640274990000|2021-12-23 15:56:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4706
1640275020000|2021-12-23 15:57:00|272.7|272.6|272.8|272.7|273|272.8|272.7|272.6|46113
1640275030000|2021-12-23 15:57:10|272.9||272.9||272.9||272.9||7034
1640275050000|2021-12-23 15:57:30|272.8|272.8|272.7|272.6|272.8|272.8|272.7|272.6|23528
1640275120000|2021-12-23 15:58:40|272.8||272.7||272.8||272.7||2500
1640275170000|2021-12-23 15:59:30|||||||||2654
1640275190000|2021-12-23 15:59:50||272.5||272.6||272.6||272.5|11253
1640275220000|2021-12-23 16:00:20|272.6|272.5|272.7|272.5|272.7|272.6|272.6|272.5|6207
1640275230000|2021-12-23 16:00:30||272.6||272.6||272.6||272.5|858
1640275240000|2021-12-23 16:00:40|||||||||3777
1640275280000|2021-12-23 16:01:20|272.8||272.7||272.8||272.7||2374
1640275290000|2021-12-23 16:01:30|272.8|272.7|272.7|272.5|272.8|272.7|272.6|272.5|21917
1640275380000|2021-12-23 16:03:00|272.6|272.6|272.6|272.5|272.6|272.6|272.6|272.5|13717
1640275400000|2021-12-23 16:03:20|272.7||272.7||272.7||272.6||4324
1640275410000|2021-12-23 16:03:30|272.6||272.6||272.6||272.6||0
1640275440000|2021-12-23 16:04:00|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|23093
1640275460000|2021-12-23 16:04:20|272.5||272.5||272.5||272.5||0
1640275480000|2021-12-23 16:04:40|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|8687
1640275520000|2021-12-23 16:05:20||272.5||272.5||272.5||272.5|0
1640275540000|2021-12-23 16:05:40|272.7||272.6||272.7||272.6||6402
1640275580000|2021-12-23 16:06:20||272.4||272.4||272.5||272.4|6544
1640275640000|2021-12-23 16:07:20|272.5||272.5||272.5||272.5||0
1640275720000|2021-12-23 16:08:40||272.3||272.3||272.3||272.3|11506
1640275780000|2021-12-23 16:09:40|272.4||272.4||272.4||272.4||0
1640275820000|2021-12-23 16:10:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|8115
1640275860000|2021-12-23 16:11:00|||||||||1000
1640275900000|2021-12-23 16:11:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|8836
1640275910000|2021-12-23 16:11:50|||||||||216
1640275920000|2021-12-23 16:12:00||272||272||272||272|5639
1640275930000|2021-12-23 16:12:10||272.1||272.1||272.1||272.1|0
1640276010000|2021-12-23 16:13:30|272.1|272|272.1|272|272.1|272|272.1|272|3976
1640276020000|2021-12-23 16:13:40|272.2|272.1|272.1|272|272.2|272.1|272.1|272|5615
1640276050000|2021-12-23 16:14:10||271.9||272||272||271.9|12163
1640276080000|2021-12-23 16:14:40|272|271.9|272|271.9|272|271.9|272|271.9|4442
1640276090000|2021-12-23 16:14:50|||||||||3000
1640276150000|2021-12-23 16:15:50|272.1|272|272|271.9|272.1|272|272|271.9|20440
1640276160000|2021-12-23 16:16:00|272.1|272|272.1|272|272.1|272|272.1|272|3614
1640276170000|2021-12-23 16:16:10|272.2|272.1|272.2|272|272.2|272.1|272.2|272|6623
1640276190000|2021-12-23 16:16:30|272.1||272.2||272.2||272.1||25000
1640276230000|2021-12-23 16:17:10|272.1||272.1||272.1||272.1||0
1640276310000|2021-12-23 16:18:30|||||||||392
1640276410000|2021-12-23 16:20:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272|7504
1640276440000|2021-12-23 16:20:40|||||||||2000
1640276580000|2021-12-23 16:23:00|272.3|272.2|272|271.9|272.3|272.2|272|271.9|33286
1640276640000|2021-12-23 16:24:00|272.1||272||272.1||272||6131
1640276650000|2021-12-23 16:24:10|272.1||272.1||272.1||272.1||2789
1640276660000|2021-12-23 16:24:20|272||272.1||272.1||272||0
1640276670000|2021-12-23 16:24:30|272||272||272||272||0
1640276700000|2021-12-23 16:25:00|271.9|271.8|272|271.9|272|271.9|271.9|271.8|11812
1640276720000|2021-12-23 16:25:20|272.1||272.1||272.1||272.1||920
1640276730000|2021-12-23 16:25:30|272||272||272||272||0
1640276750000|2021-12-23 16:25:50|272.1||272||272.1||272||12979
1640276760000|2021-12-23 16:26:00|272.1|272|272.1|272|272.1|272|272.1|271.9|11503
1640276790000|2021-12-23 16:26:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|11248
1640276810000|2021-12-23 16:26:50||272||272||272||272|381
1640276850000|2021-12-23 16:27:30|272.1|272.1|272.2|272|272.2|272.1|272.1|272|11196
1640276870000|2021-12-23 16:27:50|272.1||272.1||272.1||272.1||0
1640276890000|2021-12-23 16:28:10||271.9||272||272||271.9|3382
1640276930000|2021-12-23 16:28:50|||||||||16
1640276940000|2021-12-23 16:29:00|272|271.9|271.9|271.8|272|271.9|271.9|271.8|11662
1640276950000|2021-12-23 16:29:10|272|271.9|272|271.8|272|271.9|272|271.8|2500
1640276970000|2021-12-23 16:29:30|271.9|271.9|271.9|271.8|271.9|271.9|271.9|271.8|0
1640276990000|2021-12-23 16:29:50|272|271.9|272.3|272.1|272.5|272.2|272|271.9|53829
1640332810000|2021-12-24 08:00:10|272|271.9|271.8|271.3|272|271.9|271.8|271.1|13561
1640332820000|2021-12-24 08:00:20|271.9|271.4|272.4|272|272.4|272|271.9|271.4|13983
1640332830000|2021-12-24 08:00:30||272.1||272.1||272.1||272.1|0
1640332840000|2021-12-24 08:00:40|272.3|272.2|272.4|272|272.4|272.2|272.3|271.9|925
1640332920000|2021-12-24 08:02:00||272.1||272||272.1||272|0
1640332960000|2021-12-24 08:02:40|272.3|272.2|272.4|272|272.4|272.2|272.3|272|12
1640332990000|2021-12-24 08:03:10|272.5|272.1|272.5|272.2|272.5|272.2|272.5|272.1|3076
1640333000000|2021-12-24 08:03:20|272.4|272.1|272.5|272.2|272.5|272.2|272.4|272.1|576
1640333020000|2021-12-24 08:03:40|272.4||272.4||272.4||272.4||0
1640333100000|2021-12-24 08:05:00|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|730
1640333110000|2021-12-24 08:05:10||272.4||272.4||272.4||272.4|0
1640333120000|2021-12-24 08:05:20|272.4|272.3|272.4|272.1|272.4|272.3|272.4|272.1|4010
1640333210000|2021-12-24 08:06:50|272.3|272|272.2|271.9|272.3|272|272.1|271.9|3576
1640333220000|2021-12-24 08:07:00||272||271.9||272||271.9|37
1640333330000|2021-12-24 08:08:50||272||272||272||272|0
1640333340000|2021-12-24 08:09:00||271.9||271.9||271.9||271.9|2512
1640333350000|2021-12-24 08:09:10||272||271.9||272||271.9|100
1640333360000|2021-12-24 08:09:20|272.1|271.8|272|271.8|272.1|271.8|272|271.8|1639
1640333380000|2021-12-24 08:09:40|271.9||272||272||271.9||0
1640333440000|2021-12-24 08:10:40|||||||||87
1640333470000|2021-12-24 08:11:10|271.9|271.7|272|271.7|272|271.8|271.9|271.7|1475
1640333510000|2021-12-24 08:11:50|271.9||272||272||271.9||0
1640333570000|2021-12-24 08:12:50|271.9|271.6|271.8|271.6|271.9|271.6|271.8|271.6|3137
1640333580000|2021-12-24 08:13:00||271.7||271.7||271.7||271.7|0
1640333600000|2021-12-24 08:13:20|271.9||271.9||271.9||271.9||0
1640333740000|2021-12-24 08:15:40|271.8|271.6|272|271.8|272|271.9|271.7|271.6|21674
1640333770000|2021-12-24 08:16:10||271.9||271.9||271.9||271.9|0
1640333800000|2021-12-24 08:16:40|272.1||272.1||272.1||272.1||5855
1640333900000|2021-12-24 08:18:20|272|271.8|272|271.9|272|271.9|272|271.8|3974
1640333910000|2021-12-24 08:18:30|272.1||272.1||272.1||272.1||0
1640333970000|2021-12-24 08:19:30|272|271.8|272|271.8|272|271.8|272|271.8|7930
1640334150000|2021-12-24 08:22:30|271.9|271.9|272.2|272|272.3|272.1|271.9|271.9|20882
1640334160000|2021-12-24 08:22:40|272.3|272.1|272.2|272|272.3|272.1|272.1|272|39312
1640334230000|2021-12-24 08:23:50|272.1||272.2||272.2||272.1||8590
1640334240000|2021-12-24 08:24:00||272.1||272.1||272.1||272|0
1640334290000|2021-12-24 08:24:50|272.3||272.2||272.3||272.2||6498
1640334310000|2021-12-24 08:25:10|272.3||272.2||272.3||272.2||0
1640334460000|2021-12-24 08:27:40|272.3||272.3||272.3||272.3||0
1640334500000|2021-12-24 08:28:20|272.2||272.2||272.2||272.2||0
1640334510000|2021-12-24 08:28:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|10860
1640334590000|2021-12-24 08:29:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4146
1640334600000|2021-12-24 08:30:00|272.1|272|272.2|272.1|272.2|272.1|272.1|272|0
1640334690000|2021-12-24 08:31:30|272.3||272.2||272.3||272.2||0
1640334830000|2021-12-24 08:33:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|9822
1640334840000|2021-12-24 08:34:00||272.1||272.1||272.1||272.1|0
1640334850000|2021-12-24 08:34:10||272.2||272.2||272.2||272.2|0
1640334880000|2021-12-24 08:34:40|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|5868
1640334910000|2021-12-24 08:35:10|272.1|272|272.1|272|272.1|272|272.1|272|4532
1640334920000|2021-12-24 08:35:20|272.2||272.2||272.2||272.2||0
1640334980000|2021-12-24 08:36:20|||||||||103
1640335220000|2021-12-24 08:40:20|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|6499
1640335540000|2021-12-24 08:45:40|272.2|272|272.2|272|272.2|272|272.1|272|8585
1640335600000|2021-12-24 08:46:40|272.1|271.9|272|271.9|272.1|271.9|272|271.9|1692
1640335720000|2021-12-24 08:48:40|272.1|272|272.1|272|272.1|272|272.1|272|5282
1640335770000|2021-12-24 08:49:30|272.2||272.2||272.2||272.2||0
1640335860000|2021-12-24 08:51:00|||||||||200
1640335890000|2021-12-24 08:51:30||272.1||272||272.1||272|0
1640336070000|2021-12-24 08:54:30||272.1||272.1||272.1||272.1|0
1640336120000|2021-12-24 08:55:20|272.1|272|272.2|272|272.2|272|272.1|272|13057
1640336140000|2021-12-24 08:55:40||272.1||272||272.1||272|0
1640336260000|2021-12-24 08:57:40|272.3|272.1|272.3|272.2|272.3|272.2|272.3|272.1|5399
1640336270000|2021-12-24 08:57:50|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|2275
1640336330000|2021-12-24 08:58:50|272.2||272.2||272.3||272.2||0
1640336400000|2021-12-24 09:00:00|272.1|272|272|271.9|272.1|272|272|271.9|19789
1640336420000|2021-12-24 09:00:20|272.1|272|272.1|271.9|272.1|272|272.1|271.9|0
1640336440000|2021-12-24 09:00:40||272||272||272||272|0
1640336470000|2021-12-24 09:01:10|||||||||1
1640336520000|2021-12-24 09:02:00|272.2|272.1|272.2|272|272.2|272.1|272.2|272|11783
1640336890000|2021-12-24 09:08:10|272.1||272.2||272.2||272.1||13317
1640337340000|2021-12-24 09:15:40||272.1||272.1||272.1||272.1|0
1640337410000|2021-12-24 09:16:50|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|17776
1640337500000|2021-12-24 09:18:20|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|8601
1640337840000|2021-12-24 09:24:00|||||||||350
1640337890000|2021-12-24 09:24:50|272.4||272.4||272.4||272.4||0
1640337900000|2021-12-24 09:25:00|272.5||272.5||272.5||272.5||0
1640337910000|2021-12-24 09:25:10|272.4||272.5||272.5||272.4||0
1640337920000|2021-12-24 09:25:20|272.4||272.4||272.4||272.4||0
1640337950000|2021-12-24 09:25:50|272.5||272.5||272.5||272.5||0
1640337990000|2021-12-24 09:26:30|272.4||272.4||272.4||272.4||0
1640338060000|2021-12-24 09:27:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|10511
1640338070000|2021-12-24 09:27:50|272.4||272.4||272.4||272.4||0
1640338100000|2021-12-24 09:28:20||272.3||272.2||272.3||272.2|0
1640338170000|2021-12-24 09:29:30||272.3||272.2||272.3||272.2|3125
1640338370000|2021-12-24 09:32:50||272.3||272.2||272.3||272.2|0
1640338400000|2021-12-24 09:33:20||272.3||272.2||272.3||272.2|36
1640338540000|2021-12-24 09:35:40|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|16446
1640338640000|2021-12-24 09:37:20|272.5|272.3|272.5|272.3|272.5|272.4|272.4|272.3|31466
1640338870000|2021-12-24 09:41:10||272.4||272.3||272.4||272.3|0
1640339020000|2021-12-24 09:43:40||272.4||272.4||272.4||272.4|0
1640339080000|2021-12-24 09:44:40|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|9922
1640339120000|2021-12-24 09:45:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|9753
1640339240000|2021-12-24 09:47:20||272.2||272.2||272.3||272.2|2020
1640339280000|2021-12-24 09:48:00|||||||||400
1640339400000|2021-12-24 09:50:00|272.5|272.3|272.5|272.3|272.5|272.4|272.5|272.3|5415
1640339570000|2021-12-24 09:52:50|272.4|272.2|272.4|272.2|272.4|272.2|272.3|272.2|13319
1640339590000|2021-12-24 09:53:10|272.3|272.1|272.3|272.1|272.4|272.1|272.3|272.1|0
1640339610000|2021-12-24 09:53:30|272.2||272.2||272.2||272.2||0
1640339630000|2021-12-24 09:53:50|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|2500
1640339660000|2021-12-24 09:54:20||272.2||272.2||272.2||272.2|1000
1640339710000|2021-12-24 09:55:10||272.1||272.1||272.1||272.1|0
1640340150000|2021-12-24 10:02:30|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.2|400
1640340180000|2021-12-24 10:03:00|272.4||272.4||272.4||272.4||0
1640340210000|2021-12-24 10:03:30|||||||||52
1640340390000|2021-12-24 10:06:30|272.3||272.3||272.3||272.3||0
1640340430000|2021-12-24 10:07:10|||||||||1284
1640340440000|2021-12-24 10:07:20|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|4958
1640340500000|2021-12-24 10:08:20||272.3||272.2||272.3||272.2|0
1640340540000|2021-12-24 10:09:00|272.3||272.4||272.4||272.3||4806
1640340610000|2021-12-24 10:10:10|272.3||272.4||272.4||272.3||0
1640340650000|2021-12-24 10:10:50|272.3||272.3||272.4||272.3||0
1640340870000|2021-12-24 10:14:30|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|2719
1640340880000|2021-12-24 10:14:40|272.3|272.3|272.2|272.1|272.3|272.3|272.2|272.1|14072
1640340890000|2021-12-24 10:14:50|272.3||272.3||272.3||272.3||0
1640340900000|2021-12-24 10:15:00|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|13119
1640340920000|2021-12-24 10:15:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1749
1640340930000|2021-12-24 10:15:30|272.4||272.4||272.4||272.4||0
1640340950000|2021-12-24 10:15:50|272.3||272.3||272.3||272.3||0
1640340960000|2021-12-24 10:16:00|272.4||272.4||272.4||272.4||0
1640341010000|2021-12-24 10:16:50|||||||||4
1640341120000|2021-12-24 10:18:40||272.3||272.2||272.3||272.2|2500
1640341150000|2021-12-24 10:19:10||272.3||272.2||272.3||272.2|0
1640341240000|2021-12-24 10:20:40||272.3||272.2||272.3||272.2|625
1640341270000|2021-12-24 10:21:10||272.3||272.3||272.3||272.3|0
1640341280000|2021-12-24 10:21:20|||||||||4845
1640341440000|2021-12-24 10:24:00|||||||||3788
1640341510000|2021-12-24 10:25:10|||||||||3220
1640341880000|2021-12-24 10:31:20|||||||||70
1640342300000|2021-12-24 10:38:20|||||||||5672
1640342320000|2021-12-24 10:38:40|||||||||1000
1640342420000|2021-12-24 10:40:20|||||||||10
1640342470000|2021-12-24 10:41:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3910
1640342510000|2021-12-24 10:41:50|||||||||400
1640342540000|2021-12-24 10:42:20|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|6011
1640342620000|2021-12-24 10:43:40||272.4||272.4||272.4||272.4|0
1640342690000|2021-12-24 10:44:50|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|10245
1640342890000|2021-12-24 10:48:10||272.1||272.1||272.1||272.1|2934
1640342950000|2021-12-24 10:49:10|272.2||272.3||272.3||272.2||0
1640343060000|2021-12-24 10:51:00|272.2||272.2||272.2||272.2||0
1640343640000|2021-12-24 11:00:40|272.1|272|272.2|272.1|272.2|272.1|272.1|272|3148
1640343690000|2021-12-24 11:01:30||272||272||272||272|1046
1640343700000|2021-12-24 11:01:40|272.1||272.1||272.1||272.1||0
1640344010000|2021-12-24 11:06:50|||||||||70
1640344240000|2021-12-24 11:10:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|12376
1640344340000|2021-12-24 11:12:20|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|9010
1640344380000|2021-12-24 11:13:00|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|7330
1640344500000|2021-12-24 11:15:00|272.3|272.2|272.3|272.1|272.3|272.3|272.3|272.1|34774
1640344510000|2021-12-24 11:15:10|272.2||272.2||272.2||272.2||0
1640344600000|2021-12-24 11:16:40||272||272||272||272|0
1640344670000|2021-12-24 11:17:50||272.1||272.1||272.1||272.1|0
1640344930000|2021-12-24 11:22:10|272.1|272|272.1|272|272.1|272|272.1|272|1826
1640345010000|2021-12-24 11:23:30|||||||||6000
1640345060000|2021-12-24 11:24:20|272|271.9|272.2|272.1|272.2|272.1|272|271.9|19128
1640345080000|2021-12-24 11:24:40||272||272||272||272|0
1640345230000|2021-12-24 11:27:10||272.1||272.1||272.1||272.1|0
1640345250000|2021-12-24 11:27:30|||||||||1143
1640345260000|2021-12-24 11:27:40||272||272||272||272|0
1640345330000|2021-12-24 11:28:50||272.1||272||272.1||272|0
1640345350000|2021-12-24 11:29:10|272.3|272.1|272.3|272.1|272.3|272.2|272.3|272.1|7587
1640345520000|2021-12-24 11:32:00|272.4|272.2|272.4|272.2|272.4|272.3|272.4|272.2|5273
1640345600000|2021-12-24 11:33:20|272.5|272.3|272.5|272.3|272.5|272.4|272.5|272.3|10275
1640345710000|2021-12-24 11:35:10|272.4|272.2|272.4|272.2|272.4|272.2|272.3|272.2|694
1640345890000|2021-12-24 11:38:10|272.3||272.3||272.3||272.3||0
1640345930000|2021-12-24 11:38:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|6986
1640345950000|2021-12-24 11:39:10||272.2||272.2||272.2||272.2|0
1640346240000|2021-12-24 11:44:00|||||||||11
1640346430000|2021-12-24 11:47:10|272.3||272.3||272.3||272.3||6837
1640346640000|2021-12-24 11:50:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|722
1640346680000|2021-12-24 11:51:20|||||||||750
1640346750000|2021-12-24 11:52:30|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|3307
1640346790000|2021-12-24 11:53:10||272.2||272.2||272.2||272.2|0
1640346800000|2021-12-24 11:53:20||272.1||272.1||272.1||272.1|0
1640346900000|2021-12-24 11:55:00||272.2||272.2||272.2||272.2|0
1640346990000|2021-12-24 11:56:30|272.4||272.4||272.4||272.4||9484
1640347150000|2021-12-24 11:59:10|272.5|272.3|272.5|272.3|272.5|272.3|272.4|272.3|0
1640347190000|2021-12-24 11:59:50||272.4||272.3||272.4||272.3|0
1640347220000|2021-12-24 12:00:20|272.4||272.5||272.5||272.4||0
1640347240000|2021-12-24 12:00:40|272.4||272.4||272.4||272.4||0
1640347270000|2021-12-24 12:01:10|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|10401
1640347280000|2021-12-24 12:01:20|272.4||272.4||272.4||272.4||0
1640347400000|2021-12-24 12:03:20|272.3||272.3||272.3||272.3||0
1640347410000|2021-12-24 12:03:30||272.1||272.1||272.1||272.1|6233
1640347420000|2021-12-24 12:03:40||272.2||272.2||272.2||272.2|0
1640347500000|2021-12-24 12:05:00||272.1||272.1||272.1||272.1|0
1640347560000|2021-12-24 12:06:00|272.2|272|272.2|272|272.2|272|272.2|272|0
1640347720000|2021-12-24 12:08:40||272.1||272.1||272.1||272.1|0
1640348010000|2021-12-24 12:13:30|||||||||452
1640348090000|2021-12-24 12:14:50|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|10556
1640348160000|2021-12-24 12:16:00|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.1|3947
1640348250000|2021-12-24 12:17:30|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|5800
1640348290000|2021-12-24 12:18:10||272.2||272.2||272.2||272.2|0
1640348330000|2021-12-24 12:18:50|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|3312
1640348720000|2021-12-24 12:25:20|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|8495
1640348750000|2021-12-24 12:25:50|||||||||320
1640348830000|2021-12-24 12:27:10|272.4||272.4||272.4||272.4||6112
1640348840000|2021-12-24 12:27:20||272.2||272.2||272.2||272.2|0
1640348890000|2021-12-24 12:28:10|272.3||272.4||272.4||272.3||0
1640348990000|2021-12-24 12:29:50|272.3||272.3||272.3||272.3||0
1640349020000|2021-12-24 12:30:20|||||||||699
1640349120000|2021-12-24 12:32:00|272.4||272.4||272.4||272.4||0
1640349130000|2021-12-24 12:32:10|272.3||272.3||272.3||272.3||0
1640349180000|2021-12-24 12:33:00|272.4||272.4||272.4||272.4||6406
1640349200000|2021-12-24 12:33:20|272.3||272.3||272.3||272.3||0
1640349290000|2021-12-24 12:34:50|272.4||272.4||272.4||272.4||0
1640349370000|2021-12-24 12:36:10|272.3|272.3|272.4|272.2|272.4|272.3|272.3|272.2|2500
1640349460000|2021-12-24 12:37:40|272.3|272.3|272.3|272.2|272.4|272.3|272.3|272.2|23096
1640349520000|2021-12-24 12:38:40|272.4||272.3||272.4||272.3||6361
1640349530000|2021-12-24 12:38:50|272.4||272.4||272.4||272.4||0
1640349550000|2021-12-24 12:39:10||272.3||272.2||272.3||272.2|2500
1640349600000|2021-12-24 12:40:00|272.5|272.2|272.4|272.1|272.5|272.2|272.4|272.1|0
1640349700000|2021-12-24 12:41:40|272.5|272.2|272.5|272.2|272.5|272.2|272.5|272.2|0
1640349770000|2021-12-24 12:42:50|272.3|272|272.4|272.1|272.4|272.2|272.3|272|2364
1640349780000|2021-12-24 12:43:00|272.3|272|272.4|272.1|272.4|272.1|272.3|272|0
1640349860000|2021-12-24 12:44:20|272.3|272|272.4|272.1|272.4|272.1|272.3|272|0
1640349900000|2021-12-24 12:45:00|272.3|272|272.4|272.1|272.4|272.1|272.3|272|0
1640349920000|2021-12-24 12:45:20|272.3|272|272.3|272|272.3|272|272.3|272|0
1640349930000|2021-12-24 12:45:30|272.4|272.1|272.3|272.1|272.4|272.2|272.3|272.1|611
1640349940000|2021-12-24 12:45:40|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1640349950000|2021-12-24 12:45:50|272.3|272.1|272.4|272.2|272.4|272.2|272.3|272.1|0
1640349980000|2021-12-24 12:46:20|272.5|272.1|272.4|272.1|272.5|272.1|272.4|272.1|0
1640349990000|2021-12-24 12:46:30|272.5|272.2|272.5|272.2|272.5|272.2|272.5|272.2|0
1640350040000|2021-12-24 12:47:20|272.4|272.1|272.4|272.1|272.4|272.1|272.4|272.1|0
1640350050000|2021-12-24 12:47:30||272.2||272.2||272.2||272.2|0
1640350060000|2021-12-24 12:47:40|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1640350070000|2021-12-24 12:47:50|272.4|272.2|272.3|272.1|272.4|272.2|272.3|272.1|0
1640350130000|2021-12-24 12:48:50|272.4|272.2|272.3|272.1|272.4|272.2|272.3|272.1|0
1640350160000|2021-12-24 12:49:20|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1640350180000|2021-12-24 12:49:40|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1640350200000|2021-12-24 12:50:00|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1640350250000|2021-12-24 12:50:50|272.3|272.1|272.5|272.2|272.5|272.2|272.3|272.1|0
1640350260000|2021-12-24 12:51:00|272.4|272.1|272.6|272.3|272.6|272.3|272.4|272.1|1842
1640350270000|2021-12-24 12:51:10|272.5|272.2|272.5|272.2|272.6|272.3|272.5|272.2|0
1640350280000|2021-12-24 12:51:20|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|0
1640350300000|2021-12-24 12:51:40|272.5|272.2|272.5|272.2|272.5|272.2|272.5|272.2|0
1640350320000|2021-12-24 12:52:00|272.6|272.3|272.5|272.2|272.6|272.3|272.5|272.2|0
1640350340000|2021-12-24 12:52:20|272.6|272.3|272.5|272.2|272.6|272.3|272.5|272.2|0
1640350350000|2021-12-24 12:52:30|272.6|272.3|272.6|272.3|272.6|272.3|272.5|272.2|0
1640350360000|2021-12-24 12:52:40|272.5|272.2|272.5|272.2|272.5|272.2|272.5|272.2|0
1640350370000|2021-12-24 12:52:50|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|0
1640350400000|2021-12-24 12:53:20|272.5|272.2|272.5|272.2|272.5|272.2|272.5|272.2|0
1640350420000|2021-12-24 12:53:40|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|0
1640350440000|2021-12-24 12:54:00|272.5|272.2|272.6|272.3|272.6|272.3|272.5|272.2|150
1640350450000|2021-12-24 12:54:10|272.5|272.2|272.6|272.3|272.6|272.3|272.5|272.2|0
1640350480000|2021-12-24 12:54:40|272.5|272.2|272.5|272.3|272.5|272.3|272.5|272.2|0
1640592010000|2021-12-27 08:00:10|272.2|271.9|272.3|272|272.3|272|272.2|271.9|50102
1640592020000|2021-12-27 08:00:20|272.2|272.1|272.6|272.3|272.6|272.3|272.2|272|13262
1640592030000|2021-12-27 08:00:30|272.7|272.4|272.8|272.5|272.8|272.5|272.7|272.4|1522
1640592040000|2021-12-27 08:00:40||272.7||272.5||272.7||272.3|9682
1640592050000|2021-12-27 08:00:50|272.7||272.8||272.8||272.7||0
1640592060000|2021-12-27 08:01:00||272.6||272.6||272.6||272.6|0
1640592070000|2021-12-27 08:01:10|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1640592090000|2021-12-27 08:01:30|272.8|272.6|272.6|272.2|272.8|272.6|272.6|272.1|14891
1640592100000|2021-12-27 08:01:40||272.1||272.1||272.1||272.1|0
1640592110000|2021-12-27 08:01:50|272.5|272.2|272.4|272.1|272.5|272.2|272.4|272.1|0
1640592200000|2021-12-27 08:03:20|||||||||3064
1640592290000|2021-12-27 08:04:50|272.3||272.3||272.3||272.3||0
1640592300000|2021-12-27 08:05:00|272.4|272.2|272.6|272.3|272.6|272.3|272.4|272.2|4409
1640592310000|2021-12-27 08:05:10|272.5|272.2|272.5|272.3|272.5|272.4|272.4|272.2|22204
1640592340000|2021-12-27 08:05:40|272.4|272.4|272.4|272.2|272.4|272.4|272.3|272.2|1000
1640592350000|2021-12-27 08:05:50|272.3|272.1|272.3|272|272.3|272.2|272.2|272|10323
1640592480000|2021-12-27 08:08:00||272.1||272.1||272.1||272.1|0
1640592490000|2021-12-27 08:08:10||272||272||272||272|0
1640592500000|2021-12-27 08:08:20||272.1||272.1||272.1||272.1|4946
1640592520000|2021-12-27 08:08:40|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1640592640000|2021-12-27 08:10:40||272.3||272.3||272.3||272.3|0
1640592650000|2021-12-27 08:10:50|272.5|272.4|272.7|272.5|272.7|272.5|272.5|272.3|19208
1640592660000|2021-12-27 08:11:00|||||||||1410
1640592710000|2021-12-27 08:11:50|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1640592760000|2021-12-27 08:12:40|272.7|272.7|272.8|272.6|272.8|272.7|272.7|272.6|6000
1640592790000|2021-12-27 08:13:10|272.7|272.5|272.5|272.3|272.7|272.5|272.5|272.3|25512
1640592800000|2021-12-27 08:13:20||272.4||272.3||272.4||272.3|0
1640592850000|2021-12-27 08:14:10|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|755
1640592900000|2021-12-27 08:15:00|272.3|272.1|272.4|272.2|272.5|272.4|272.3|272.1|18921
1640592930000|2021-12-27 08:15:30||272.3||272.3||272.3||272.3|0
1640592960000|2021-12-27 08:16:00||272.2||272.2||272.2||272.2|0
1640593100000|2021-12-27 08:18:20|272.3||272.3||272.3||272.3||0
1640593120000|2021-12-27 08:18:40|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|3322
1640593180000|2021-12-27 08:19:40|272.3||272.3||272.3||272.3||0
1640593240000|2021-12-27 08:20:40|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|16024
1640593420000|2021-12-27 08:23:40|272.3|272.1|272.3|272.1|272.3|272.1|272.1|271.9|22766
1640593430000|2021-12-27 08:23:50|272.4|272.2|272.3|272.1|272.4|272.3|272.3|272.1|9285
1640593440000|2021-12-27 08:24:00|272.2|272|272.1|272|272.2|272|272.1|272|1085
1640593450000|2021-12-27 08:24:10||271.9||271.9||271.9||271.9|0
1640593460000|2021-12-27 08:24:20|272.2|272|272.2|272.1|272.2|272.1|272.2|272|7778
1640593470000|2021-12-27 08:24:30|272.1|272|272.2|272.1|272.2|272.1|272.1|272|12165
1640593480000|2021-12-27 08:24:40|272.1|272|272.1|272|272.2|272.1|272.1|272|9220
1640593540000|2021-12-27 08:25:40|272.2|272.1|272.2|272|272.2|272.1|272.1|272|1337
1640593550000|2021-12-27 08:25:50|272.1||272.1||272.1||272.1||0
1640593750000|2021-12-27 08:29:10|||||||||1200
1640593810000|2021-12-27 08:30:10|272|271.9|272|271.9|272|271.9|271.9|271.8|35008
1640593850000|2021-12-27 08:30:50|271.9|271.8|272|271.8|272|271.8|271.9|271.8|4888
1640593860000|2021-12-27 08:31:00|272.1|271.9|272.1|271.9|272.1|271.9|272|271.8|3350
1640593870000|2021-12-27 08:31:10|272||272||272.1||272||1682
1640593880000|2021-12-27 08:31:20|272.1|272|272.1|271.9|272.1|272|272.1|271.9|920
1640593890000|2021-12-27 08:31:30|272|272|272.1|272|272.1|272|272|272|1000
1640593910000|2021-12-27 08:31:50|272.2|272.1|272.1|272|272.2|272.1|272.1|272|9454
1640593920000|2021-12-27 08:32:00|272|271.9|272.1|272|272.1|272|272|271.9|26024
1640593930000|2021-12-27 08:32:10|272.2||272.2||272.2||272.2||0
1640593940000|2021-12-27 08:32:20|272.1||272.2||272.2||272.1||0
1640593960000|2021-12-27 08:32:40|272.1||272.2||272.2||272.1||10000
1640593990000|2021-12-27 08:33:10|272.1||272.1||272.1||272.1||0
1640594050000|2021-12-27 08:34:10|272.2||272.2||272.2||272.2||3419
1640594080000|2021-12-27 08:34:40||272.1||272.1||272.1||272.1|0
1640594160000|2021-12-27 08:36:00|272.3|272.2|272.4|272.3|272.5|272.4|272.3|272.2|36686
1640594170000|2021-12-27 08:36:10|272.5||272.4||272.5||272.4||0
1640594190000|2021-12-27 08:36:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1640594200000|2021-12-27 08:36:40|||||||||2046
1640594240000|2021-12-27 08:37:20|||||||||5000
1640594310000|2021-12-27 08:38:30|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|15616
1640594320000|2021-12-27 08:38:40|272.4||272.5||272.5||272.4||0
1640594330000|2021-12-27 08:38:50|272.4||272.4||272.4||272.4||0
1640594440000|2021-12-27 08:40:40|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|11381
1640594460000|2021-12-27 08:41:00|272.3||272.3||272.3||272.3||0
1640594470000|2021-12-27 08:41:10|272.4||272.3||272.4||272.3||0
1640594540000|2021-12-27 08:42:20|||||||||1300
1640594580000|2021-12-27 08:43:00|||||||||1580
1640594590000|2021-12-27 08:43:10|272.4||272.4||272.4||272.4||0
1640594600000|2021-12-27 08:43:20||272.3||272.3||272.3||272.3|0
1640594660000|2021-12-27 08:44:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3514
1640594730000|2021-12-27 08:45:30|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|3796
1640594770000|2021-12-27 08:46:10|272.6||272.5||272.6||272.5||3163
1640594810000|2021-12-27 08:46:50|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|7422
1640594840000|2021-12-27 08:47:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|662
1640594880000|2021-12-27 08:48:00|||||||||400
1640594890000|2021-12-27 08:48:10||272.4||272.4||272.4||272.4|0
1640594900000|2021-12-27 08:48:20||272.5||272.5||272.5||272.5|0
1640594930000|2021-12-27 08:48:50||272.4||272.4||272.5||272.4|0
1640594940000|2021-12-27 08:49:00|||||||||1243
1640594960000|2021-12-27 08:49:20||272.5||272.5||272.5||272.5|0
1640595000000|2021-12-27 08:50:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|946
1640595020000|2021-12-27 08:50:20||272.5||272.5||272.5||272.5|0
1640595050000|2021-12-27 08:50:50|272.6|272.4|272.5|272.3|272.6|272.4|272.5|272.3|26519
1640595080000|2021-12-27 08:51:20|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.4|23109
1640595120000|2021-12-27 08:52:00|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|7308
1640595140000|2021-12-27 08:52:20|272.4||272.4||272.4||272.4||0
1640595240000|2021-12-27 08:54:00|272.8|272.4|272.8|272.7|272.9|272.7|272.7|272.4|122659
1640595250000|2021-12-27 08:54:10|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|4951
1640595370000|2021-12-27 08:56:10|||||||||5494
1640595420000|2021-12-27 08:57:00|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|23326
1640595450000|2021-12-27 08:57:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1995
1640595580000|2021-12-27 08:59:40|||||||||5
1640595650000|2021-12-27 09:00:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|913
1640595670000|2021-12-27 09:01:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1067
1640595690000|2021-12-27 09:01:30|272.9||272.8||272.9||272.8||0
1640595740000|2021-12-27 09:02:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2220
1640595770000|2021-12-27 09:02:50|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|14486
1640595790000|2021-12-27 09:03:10|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|16432
1640595800000|2021-12-27 09:03:20|272.6||272.6||272.6||272.6||0
1640595810000|2021-12-27 09:03:30|272.5||272.5||272.5||272.5||0
1640595830000|2021-12-27 09:03:50|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|5385
1640595910000|2021-12-27 09:05:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|28
1640595950000|2021-12-27 09:05:50||272.5||272.5||272.5||272.5|0
1640596260000|2021-12-27 09:11:00|272.6||272.6||272.6||272.6||0
1640596380000|2021-12-27 09:13:00|272.7||272.7||272.7||272.7||0
1640596430000|2021-12-27 09:13:50|272.8|272.6|272.8|272.7|272.8|272.7|272.8|272.6|1424
1640596440000|2021-12-27 09:14:00|||||||||400
1640596530000|2021-12-27 09:15:30|||||||||250
1640596550000|2021-12-27 09:15:50|272.9|272.8|273|272.8|273|272.8|272.9|272.8|929
1640596560000|2021-12-27 09:16:00|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|3274
1640596600000|2021-12-27 09:16:40||272.8||272.7||272.8||272.7|0
1640596640000|2021-12-27 09:17:20||272.8||272.8||272.8||272.8|0
1640596740000|2021-12-27 09:19:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|14907
1640596780000|2021-12-27 09:19:40|||||||||795
1640596930000|2021-12-27 09:22:10|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1640596950000|2021-12-27 09:22:30|272.8|272.6|272.9|272.7|272.9|272.7|272.8|272.6|0
1640596960000|2021-12-27 09:22:40|272.8|272.6|272.9|272.7|272.9|272.7|272.8|272.6|0
1640596970000|2021-12-27 09:22:50|272.8|272.6|272.8|272.5|272.8|272.6|272.8|272.5|0
1640596980000|2021-12-27 09:23:00|272.9|272.6|272.8|272.6|272.9|272.6|272.8|272.6|0
1640597010000|2021-12-27 09:23:30|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1640597020000|2021-12-27 09:23:40|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1640597040000|2021-12-27 09:24:00|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1640597060000|2021-12-27 09:24:20|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1640597070000|2021-12-27 09:24:30|272.6|272.3|272.7|272.5|272.7|272.5|272.6|272.3|537
1640597080000|2021-12-27 09:24:40|272.6|272.4|272.7|272.5|272.7|272.5|272.6|272.4|0
1640597090000|2021-12-27 09:24:50|272.6|272.4|272.6|272.4|272.7|272.5|272.6|272.4|0
1640597100000|2021-12-27 09:25:00|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1640597110000|2021-12-27 09:25:10|272.6|272.4|272.6|272.3|272.6|272.4|272.6|272.3|0
1640597120000|2021-12-27 09:25:20|272.7|272.4|272.7|272.4|272.7|272.4|272.6|272.3|0
1640597140000|2021-12-27 09:25:40|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|0
1640597150000|2021-12-27 09:25:50|272.7|272.4|272.7|272.4|272.7|272.4|272.7|272.4|0
1640597180000|2021-12-27 09:26:20|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|0
1640597200000|2021-12-27 09:26:40|272.7|272.4|272.7|272.4|272.7|272.4|272.7|272.4|0
1640597230000|2021-12-27 09:27:10|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|0
1640597290000|2021-12-27 09:28:10|272.7|272.4|272.7|272.4|272.7|272.4|272.7|272.4|0
1640597340000|2021-12-27 09:29:00|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|0
1640597350000|2021-12-27 09:29:10|272.7|272.4|272.6|272.3|272.7|272.4|272.6|272.3|0
1640597390000|2021-12-27 09:29:50|272.7|272.4|272.6|272.3|272.7|272.4|272.6|272.3|0
1640597400000|2021-12-27 09:30:00|272.7|272.4|272.7|272.4|272.7|272.4|272.7|272.4|0
1640597420000|2021-12-27 09:30:20|272.5|272.2|272.6|272.4|272.6|272.4|272.5|272.2|645
1640597430000|2021-12-27 09:30:30|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1640597440000|2021-12-27 09:30:40|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1640597450000|2021-12-27 09:30:50|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1640597460000|2021-12-27 09:31:00|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1640597470000|2021-12-27 09:31:10|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1640597480000|2021-12-27 09:31:20|272.6|272.4|272.5|272.3|272.6|272.4|272.5|272.3|0
1640597490000|2021-12-27 09:31:30|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1640597510000|2021-12-27 09:31:50|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1640597530000|2021-12-27 09:32:10|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1640597550000|2021-12-27 09:32:30|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1640597560000|2021-12-27 09:32:40|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1640597590000|2021-12-27 09:33:10|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1640597620000|2021-12-27 09:33:40|272.6|272.4|272.6|272.4|272.7|272.5|272.5|272.3|2500
1640597690000|2021-12-27 09:34:50|272.7|272.5|272.7|272.5|272.7|272.5|272.6|272.4|0
1640597700000|2021-12-27 09:35:00|272.6|272.4|272.6|272.4|272.7|272.5|272.6|272.4|0
1640597710000|2021-12-27 09:35:10|272.7|272.5|272.6|272.4|272.7|272.5|272.6|272.4|0
1640597720000|2021-12-27 09:35:20|272.7|272.5|272.6|272.4|272.7|272.5|272.6|272.4|0
1640597740000|2021-12-27 09:35:40|272.7|272.5|272.6|272.4|272.7|272.5|272.6|272.4|0
1640597750000|2021-12-27 09:35:50|272.7|272.5|272.6|272.4|272.7|272.5|272.6|272.4|0
1640597760000|2021-12-27 09:36:00|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|2481
1640597770000|2021-12-27 09:36:10|272.6|272.4|272.7|272.5|272.7|272.5|272.6|272.4|0
1640597780000|2021-12-27 09:36:20|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1640597800000|2021-12-27 09:36:40|272.7|272.5|272.6|272.3|272.7|272.5|272.6|272.3|0
1640597810000|2021-12-27 09:36:50|272.7|272.4|272.6|272.3|272.7|272.4|272.6|272.3|0
1640597820000|2021-12-27 09:37:00|272.7|272.4|272.7|272.4|272.7|272.4|272.7|272.4|0
1640597830000|2021-12-27 09:37:10|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|0
1640597850000|2021-12-27 09:37:30|272.5||272.5||272.5||272.5||0
1640597900000|2021-12-27 09:38:20|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|7326
1640597940000|2021-12-27 09:39:00||272.3||272.3||272.3||272.3|0
1640598320000|2021-12-27 09:45:20|||||||||700
1640598410000|2021-12-27 09:46:50|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|3369
1640598420000|2021-12-27 09:47:00|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|5926
1640598460000|2021-12-27 09:47:40|272.6|272.4|272.6|272.5|272.6|272.5|272.6|272.4|12294
1640598500000|2021-12-27 09:48:20||272.4||272.4||272.4||272.4|0
1640598540000|2021-12-27 09:49:00||272.5||272.5||272.5||272.5|0
1640598580000|2021-12-27 09:49:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3001
1640598770000|2021-12-27 09:52:50|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|3359
1640598780000|2021-12-27 09:53:00|272.7||272.7||272.7||272.7||0
1640598890000|2021-12-27 09:54:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|10149
1640598920000|2021-12-27 09:55:20|272.7||272.6||272.7||272.6||0
1640598930000|2021-12-27 09:55:30|272.7||272.6||272.7||272.6||0
1640598960000|2021-12-27 09:56:00|272.7||272.7||272.7||272.7||0
1640598990000|2021-12-27 09:56:30|272.6||272.6||272.6||272.6||0
1640599010000|2021-12-27 09:56:50|272.7||272.7||272.7||272.7||0
1640599030000|2021-12-27 09:57:10|272.6||272.6||272.6||272.6||0
1640599080000|2021-12-27 09:58:00|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|7678
1640599100000|2021-12-27 09:58:20||272.3||272.3||272.3||272.3|0
1640599110000|2021-12-27 09:58:30||272.4||272.4||272.4||272.4|0
1640599150000|2021-12-27 09:59:10|||||||||100
1640599190000|2021-12-27 09:59:50|||||||||10
1640599520000|2021-12-27 10:05:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7950
1640599530000|2021-12-27 10:05:30|272.5|272.4|272.5|272.4|272.5|272.5|272.5|272.4|1399
1640599560000|2021-12-27 10:06:00|272.6|272.3|272.6|272.4|272.6|272.5|272.6|272.3|12516
1640599570000|2021-12-27 10:06:10||272.5||272.5||272.5||272.5|0
1640599620000|2021-12-27 10:07:00|||||||||1158
1640599740000|2021-12-27 10:09:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|2013
1640599760000|2021-12-27 10:09:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|5181
1640599810000|2021-12-27 10:10:10|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|5873
1640599860000|2021-12-27 10:11:00||272.5||272.4||272.5||272.4|0
1640599880000|2021-12-27 10:11:20|272.5||272.6||272.6||272.5||0
1640599900000|2021-12-27 10:11:40||272.5||272.5||272.5||272.5|0
1640600020000|2021-12-27 10:13:40|||||||||456
1640600190000|2021-12-27 10:16:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|13718
1640600210000|2021-12-27 10:16:50||272.5||272.5||272.5||272.5|0
1640600260000|2021-12-27 10:17:40||272.6||272.6||272.6||272.6|0
1640600290000|2021-12-27 10:18:10|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|3700
1640600300000|2021-12-27 10:18:20|272.7||272.8||272.8||272.7||2002
1640600310000|2021-12-27 10:18:30|272.7|272.7|272.8|272.7|272.8|272.7|272.7|272.7|2164
1640600340000|2021-12-27 10:19:00|272.9|272.8|272.8|272.6|272.9|272.8|272.7|272.6|86681
1640600360000|2021-12-27 10:19:20||272.7||272.6||272.7||272.6|0
1640600490000|2021-12-27 10:21:30||272.7||272.7||272.7||272.7|0
1640600510000|2021-12-27 10:21:50|||||||||6428
1640600600000|2021-12-27 10:23:20|||||||||74
1640600610000|2021-12-27 10:23:30|||||||||299
1640600630000|2021-12-27 10:23:50|||||||||91
1640600770000|2021-12-27 10:26:10|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|23418
1640600790000|2021-12-27 10:26:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|12862
1640600880000|2021-12-27 10:28:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|4679
1640600950000|2021-12-27 10:29:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4736
1640601010000|2021-12-27 10:30:10|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|13561
1640601030000|2021-12-27 10:30:30|||||||||1080
1640601040000|2021-12-27 10:30:40|272.8||272.8||272.8||272.8||0
1640601080000|2021-12-27 10:31:20|||||||||1034
1640601100000|2021-12-27 10:31:40|||||||||300
1640601110000|2021-12-27 10:31:50|||||||||600
1640601160000|2021-12-27 10:32:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|10437
1640601220000|2021-12-27 10:33:40||272.5||272.5||272.5||272.5|0
1640601230000|2021-12-27 10:33:50|272.6||272.6||272.6||272.6||0
1640601260000|2021-12-27 10:34:20|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|17563
1640601290000|2021-12-27 10:34:50||272.4||272.4||272.4||272.4|20625
1640601310000|2021-12-27 10:35:10|272.5|272.5|272.5|272.4|272.5|272.5|272.5|272.4|12145
1640601320000|2021-12-27 10:35:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|39667
1640601340000|2021-12-27 10:35:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|454
1640601630000|2021-12-27 10:40:30|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|28045
1640601690000|2021-12-27 10:41:30|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|17868
1640601700000|2021-12-27 10:41:40||272.3||272.3||272.4||272.3|0
1640601750000|2021-12-27 10:42:30|272.4||272.4||272.4||272.4||0
1640601760000|2021-12-27 10:42:40|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|0
1640601770000|2021-12-27 10:42:50|||||||||2627
1640601780000|2021-12-27 10:43:00|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.4|17924
1640601820000|2021-12-27 10:43:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|30
1640601830000|2021-12-27 10:43:50|272.7||272.7||272.7||272.7||13678
1640601910000|2021-12-27 10:45:10|272.6||272.7||272.7||272.6||0
1640601930000|2021-12-27 10:45:30||272.6||272.6||272.6||272.6|0
1640601940000|2021-12-27 10:45:40||272.5||272.5||272.5||272.5|0
1640601950000|2021-12-27 10:45:50||272.6||272.6||272.6||272.6|0
1640602080000|2021-12-27 10:48:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1640602340000|2021-12-27 10:52:20|272.7||272.6||272.7||272.6||2500
1640602390000|2021-12-27 10:53:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|55
1640602510000|2021-12-27 10:55:10||272.5||272.6||272.6||272.5|935
1640602620000|2021-12-27 10:57:00|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|7259
1640602640000|2021-12-27 10:57:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|70
1640602720000|2021-12-27 10:58:40||272.4||272.4||272.4||272.4|0
1640602730000|2021-12-27 10:58:50||272.5||272.5||272.5||272.5|0
1640602780000|2021-12-27 10:59:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2625
1640603160000|2021-12-27 11:06:00|272.8||272.8||272.8||272.8||1700
1640603180000|2021-12-27 11:06:20||272.7||272.7||272.7||272.7|0
1640603300000|2021-12-27 11:08:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|6607
1640603390000|2021-12-27 11:09:50|273|272.9|273|272.8|273|272.9|273|272.8|4247
1640603420000|2021-12-27 11:10:20|||||||||40
1640603440000|2021-12-27 11:10:40|272.9||272.9||272.9||272.9||0
1640603450000|2021-12-27 11:10:50|273|272.9|273|272.9|273|272.9|273|272.9|416
1640603590000|2021-12-27 11:13:10|273.1|273|273.1|273|273.1|273|273.1|273|53122
1640603600000|2021-12-27 11:13:20|273|272.9|273.1|272.9|273.1|272.9|273|272.9|4699
1640603630000|2021-12-27 11:13:50||273||273||273||273|0
1640603870000|2021-12-27 11:17:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|7289
1640604010000|2021-12-27 11:20:10|||||||||619
1640604020000|2021-12-27 11:20:20|273.3||273.3||273.3||273.3||0
1640604060000|2021-12-27 11:21:00|273.2||273.2||273.2||273.2||0
1640604080000|2021-12-27 11:21:20|||||||||1975
1640604310000|2021-12-27 11:25:10|||||||||100
1640604340000|2021-12-27 11:25:40|273.1|272.9|273.1|272.9|273.1|272.9|273|272.9|36831
1640604360000|2021-12-27 11:26:00|273||273||273||273||0
1640604370000|2021-12-27 11:26:10|273.1||273||273.1||273||0
1640604590000|2021-12-27 11:29:50|||||||||2006
1640604660000|2021-12-27 11:31:00|||||||||2
1640604770000|2021-12-27 11:32:50|272.9|272.8|272.9|272.8|273|272.9|272.9|272.7|68175
1640604780000|2021-12-27 11:33:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|10884
1640604790000|2021-12-27 11:33:10|272.8||272.7||272.8||272.7||0
1640604810000|2021-12-27 11:33:30|272.6|272.5|272.6|272.5|272.7|272.5|272.5|272.4|57783
1640604820000|2021-12-27 11:33:40|272.7||272.7||272.7||272.6||4700
1640604830000|2021-12-27 11:33:50|272.6||272.6||272.6||272.6||0
1640604860000|2021-12-27 11:34:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3046
1640604880000|2021-12-27 11:34:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4200
1640604930000|2021-12-27 11:35:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|57940
1640604940000|2021-12-27 11:35:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|458
1640604950000|2021-12-27 11:35:50||272.1||272.1||272.1||272.1|0
1640605010000|2021-12-27 11:36:50||272.2||272.2||272.2||272.2|0
1640605070000|2021-12-27 11:37:50|272.4||272.3||272.4||272.3||21317
1640605090000|2021-12-27 11:38:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|18241
1640605270000|2021-12-27 11:41:10|272.1|272|272.1|272|272.1|272|272.1|272|20000
1640605310000|2021-12-27 11:41:50|272.2||272.2||272.2||272.2||3406
1640605340000|2021-12-27 11:42:20|272.1|272.1|272.2|272|272.2|272.1|272.1|272|4678
1640605440000|2021-12-27 11:44:00|272.1||272.1||272.1||272.1||0
1640605460000|2021-12-27 11:44:20|272.2||272.2||272.2||272.2||0
1640605470000|2021-12-27 11:44:30|272.1||272.1||272.1||272.1||15376
1640605550000|2021-12-27 11:45:50|||||||||10000
1640605560000|2021-12-27 11:46:00|272.2||272.2||272.2||272.2||6198
1640605630000|2021-12-27 11:47:10||272.1||272.1||272.1||272.1|250
1640605680000|2021-12-27 11:48:00|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|17845
1640605700000|2021-12-27 11:48:20|272.2||272.2||272.2||272.2||0
1640605750000|2021-12-27 11:49:10|||||||||5000
1640606000000|2021-12-27 11:53:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|526
1640606270000|2021-12-27 11:57:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2332
1640606410000|2021-12-27 12:00:10|||||||||262
1640606440000|2021-12-27 12:00:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|20994
1640606480000|2021-12-27 12:01:20|272.4||272.3||272.4||272.3||0
1640606730000|2021-12-27 12:05:30|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272|29735
1640606740000|2021-12-27 12:05:40|272.1|272|272.1|272|272.1|272|272.1|272|3860
1640606760000|2021-12-27 12:06:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|8567
1640606780000|2021-12-27 12:06:20|272.1|272|272.1|272|272.1|272|272.1|272|8964
1640606810000|2021-12-27 12:06:50|272|271.9|272.2|272|272.2|272.1|272|271.9|21406
1640606860000|2021-12-27 12:07:40||272.1||272||272.1||272|12780
1640606930000|2021-12-27 12:08:50|272.1||272.1||272.1||272.1||8209
1640606970000|2021-12-27 12:09:30||271.9||271.9||272||271.9|0
1640606990000|2021-12-27 12:09:50||272||272||272||272|0
1640607000000|2021-12-27 12:10:00||271.9||271.9||271.9||271.9|0
1640607030000|2021-12-27 12:10:30||272||272||272||272|100
1640607240000|2021-12-27 12:14:00|||||||||27
1640607420000|2021-12-27 12:17:00|||||||||350
1640607560000|2021-12-27 12:19:20|||||||||885
1640607630000|2021-12-27 12:20:30|272|271.9|272.2|272.1|272.2|272.1|272|271.9|32242
1640607780000|2021-12-27 12:23:00|272.1|272|272.1|272|272.1|272|272.1|272|2608
1640607790000|2021-12-27 12:23:10|||||||||600
1640607820000|2021-12-27 12:23:40|272.2||272.2||272.2||272.2||25000
1640607840000|2021-12-27 12:24:00|272.1|272.1|272.2|272|272.2|272.1|272.1|272|6875
1640607850000|2021-12-27 12:24:10||272.1||272.1||272.1||272.1|0
1640607900000|2021-12-27 12:25:00||272||272||272||272|0
1640607930000|2021-12-27 12:25:30|272.1||272.1||272.1||272.1||0
1640608420000|2021-12-27 12:33:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|8065
1640608530000|2021-12-27 12:35:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|7659
1640608730000|2021-12-27 12:38:50|272.2|272.1|272.1|272|272.2|272.2|272.1|272|30360
1640608740000|2021-12-27 12:39:00|272|271.9|272.2|272.1|272.2|272.1|272|271.9|27650
1640608820000|2021-12-27 12:40:20|272.1|272|272.1|272|272.1|272|272.1|272|4389
1640608830000|2021-12-27 12:40:30||271.9||271.9||271.9||271.9|0
1640608850000|2021-12-27 12:40:50||272||271.9||272||271.9|0
1640608920000|2021-12-27 12:42:00|272||272.1||272.1||272||0
1640608980000|2021-12-27 12:43:00|272|272|272.1|272|272.2|272.1|272|272|16830
1640609070000|2021-12-27 12:44:30|272.2||272.1||272.2||272.1||0
1640609140000|2021-12-27 12:45:40|272.2||272.2||272.2||272.2||1173
1640609190000|2021-12-27 12:46:30||272.1||272.1||272.1||272.1|0
1640609270000|2021-12-27 12:47:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|829
1640609400000|2021-12-27 12:50:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|21205
1640609820000|2021-12-27 12:57:00|||||||||100
1640609980000|2021-12-27 12:59:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|19154
1640610160000|2021-12-27 13:02:40|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|10475
1640610190000|2021-12-27 13:03:10|272.3||272.3||272.4||272.3||84
1640610500000|2021-12-27 13:08:20|||||||||1100
1640610720000|2021-12-27 13:12:00|||||||||1400
1640610890000|2021-12-27 13:14:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2847
1640610970000|2021-12-27 13:16:10|||||||||50
1640611170000|2021-12-27 13:19:30|272.3||272.3||272.3||272.3||0
1640611190000|2021-12-27 13:19:50|272.2||272.2||272.2||272.2||0
1640611230000|2021-12-27 13:20:30|272.3||272.2||272.3||272.2||0
1640611260000|2021-12-27 13:21:00|||||||||23
1640611280000|2021-12-27 13:21:20|||||||||260
1640611510000|2021-12-27 13:25:10|272.3||272.3||272.3||272.3||0
1640611530000|2021-12-27 13:25:30|272.2||272.2||272.2||272.2||0
1640611550000|2021-12-27 13:25:50|272.3||272.3||272.3||272.3||0
1640611570000|2021-12-27 13:26:10|272.2||272.2||272.2||272.2||0
1640611660000|2021-12-27 13:27:40|||||||||2500
1640611720000|2021-12-27 13:28:40|272.3||272.3||272.3||272.3||0
1640611740000|2021-12-27 13:29:00|272.2||272.2||272.2||272.2||0
1640611790000|2021-12-27 13:29:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|12745
1640611900000|2021-12-27 13:31:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4078
1640611960000|2021-12-27 13:32:40|272.1|272|272.1|272|272.1|272|272.1|272|6011
1640611980000|2021-12-27 13:33:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1640612030000|2021-12-27 13:33:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|502
1640612060000|2021-12-27 13:34:20|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|8728
1640612150000|2021-12-27 13:35:50|272.3||272.3||272.3||272.3||11721
1640612170000|2021-12-27 13:36:10|272.2||272.2||272.2||272.2||0
1640612270000|2021-12-27 13:37:50|272.3||272.3||272.3||272.3||0
1640612310000|2021-12-27 13:38:30|||||||||1000
1640612320000|2021-12-27 13:38:40|272.2|272.2|272.3|272.1|272.3|272.2|272.2|272.1|2500
1640612330000|2021-12-27 13:38:50||272.2||272.1||272.2||272.1|321
1640612370000|2021-12-27 13:39:30||272.2||272.2||272.2||272.2|0
1640612470000|2021-12-27 13:41:10|||||||||502
1640612560000|2021-12-27 13:42:40|||||||||71
1640612610000|2021-12-27 13:43:30|||||||||8
1640612640000|2021-12-27 13:44:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2144
1640612790000|2021-12-27 13:46:30|||||||||2352
1640612830000|2021-12-27 13:47:10||272.2||272.2||272.2||272.2|2104
1640612840000|2021-12-27 13:47:20||272.3||272.3||272.3||272.3|2400
1640612870000|2021-12-27 13:47:50||272.2||272.2||272.2||272.2|0
1640612880000|2021-12-27 13:48:00|272.3||272.3||272.3||272.3||0
1640613030000|2021-12-27 13:50:30|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|14999
1640613040000|2021-12-27 13:50:40||272.2||272.1||272.2||272.1|0
1640613120000|2021-12-27 13:52:00|||||||||110
1640613130000|2021-12-27 13:52:10||272.2||272.2||272.2||272.2|0
1640613270000|2021-12-27 13:54:30|||||||||230
1640613500000|2021-12-27 13:58:20|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|8861
1640613510000|2021-12-27 13:58:30||272.3||272.3||272.3||272.3|0
1640613540000|2021-12-27 13:59:00|||||||||102
1640613570000|2021-12-27 13:59:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3000
1640613580000|2021-12-27 13:59:40|||||||||1
1640613600000|2021-12-27 14:00:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|1981
1640613910000|2021-12-27 14:05:10|||||||||100
1640613930000|2021-12-27 14:05:30|||||||||50
1640614070000|2021-12-27 14:07:50|||||||||1470
1640614290000|2021-12-27 14:11:30|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|4835
1640614460000|2021-12-27 14:14:20|272.4|272.2|272.5|272.4|272.5|272.4|272.4|272.2|32426
1640614470000|2021-12-27 14:14:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|7707
1640614510000|2021-12-27 14:15:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4178
1640614660000|2021-12-27 14:17:40|||||||||601
1640614790000|2021-12-27 14:19:50|272.6||272.6||272.6||272.6||369
1640614850000|2021-12-27 14:20:50|272.7|272.5|272.7|272.5|272.7|272.6|272.6|272.4|17464
1640614860000|2021-12-27 14:21:00|272.6|272.6|272.5|272.4|272.6|272.6|272.5|272.4|9365
1640615080000|2021-12-27 14:24:40|272.4|272.3|272.4|272.2|272.5|272.3|272.3|272.2|27959
1640615090000|2021-12-27 14:24:50||272.3||272.3||272.3||272.3|0
1640615130000|2021-12-27 14:25:30|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|7917
1640615400000|2021-12-27 14:30:00|272.3|272.2|272.1|272|272.3|272.2|272.1|272|22921
1640615410000|2021-12-27 14:30:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|919
1640615420000|2021-12-27 14:30:20|||||||||4000
1640615430000|2021-12-27 14:30:30|272.1|272|272.1|272|272.1|272|272.1|272|12547
1640615440000|2021-12-27 14:30:40|272.2||272.1||272.2||272.1||0
1640615470000|2021-12-27 14:31:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1640615500000|2021-12-27 14:31:40|||||||||7097
1640615530000|2021-12-27 14:32:10||272||272||272||272|0
1640615540000|2021-12-27 14:32:20||272.1||272.1||272.1||272.1|0
1640615670000|2021-12-27 14:34:30|272.1|272|272|271.9|272.1|272|272|271.9|45046
1640615690000|2021-12-27 14:34:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|1948
1640615710000|2021-12-27 14:35:10|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|11859
1640615720000|2021-12-27 14:35:20||271.7||271.7||271.7||271.7|0
1640615750000|2021-12-27 14:35:50||271.8||271.8||271.8||271.8|0
1640615870000|2021-12-27 14:37:50||271.7||271.7||271.7||271.7|0
1640615880000|2021-12-27 14:38:00|271.8|271.8|272|271.8|272|271.9|271.8|271.8|18647
1640615920000|2021-12-27 14:38:40|271.9||271.9||271.9||271.9||0
1640615960000|2021-12-27 14:39:20||271.7||271.7||271.7||271.7|0
1640615990000|2021-12-27 14:39:50|271.8|271.8|271.9|271.8|271.9|271.8|271.8|271.8|6570
1640616060000|2021-12-27 14:41:00|272||271.9||272||271.9||0
1640616150000|2021-12-27 14:42:30|||||||||778
1640616190000|2021-12-27 14:43:10|272||272||272||272||0
1640616200000|2021-12-27 14:43:20|271.9||271.9||271.9||271.9||0
1640616420000|2021-12-27 14:47:00||271.7||271.7||271.7||271.7|0
1640616490000|2021-12-27 14:48:10||271.8||271.8||271.8||271.8|0
1640616500000|2021-12-27 14:48:20|272|271.9|271.9|271.8|272|271.9|271.9|271.8|6278
1640616510000|2021-12-27 14:48:30|272||272||272||272||0
1640616520000|2021-12-27 14:48:40|271.9||271.9||271.9||271.9||0
1640616660000|2021-12-27 14:51:00|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|365
1640616730000|2021-12-27 14:52:10|271.8||271.8||271.8||271.8||0
1640616760000|2021-12-27 14:52:40|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|2665
1640616770000|2021-12-27 14:52:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|195
1640616890000|2021-12-27 14:54:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|6041
1640616940000|2021-12-27 14:55:40||271.5||271.6||271.6||271.5|1161
1640616950000|2021-12-27 14:55:50||271.5||271.5||271.5||271.5|389
1640616960000|2021-12-27 14:56:00|271.6||271.6||271.6||271.6||0
1640617000000|2021-12-27 14:56:40|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.5|9001
1640617030000|2021-12-27 14:57:10||271.5||271.5||271.5||271.5|0
1640617070000|2021-12-27 14:57:50||271.6||271.6||271.6||271.6|0
1640617170000|2021-12-27 14:59:30|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|3079
1640617190000|2021-12-27 14:59:50|||||||||416
1640617240000|2021-12-27 15:00:40|271.6||271.7||271.7||271.6||0
1640617310000|2021-12-27 15:01:50|271.6||271.6||271.6||271.6||0
1640617390000|2021-12-27 15:03:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|691
1640617420000|2021-12-27 15:03:40|||||||||2115
1640617600000|2021-12-27 15:06:40|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|4424
1640617650000|2021-12-27 15:07:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|6369
1640617940000|2021-12-27 15:12:20|||||||||480
1640618110000|2021-12-27 15:15:10|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|14851
1640618120000|2021-12-27 15:15:20|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|76192
1640618220000|2021-12-27 15:17:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|6719
1640618280000|2021-12-27 15:18:00|271.6|271.5|271.8|271.7|271.8|271.7|271.6|271.5|31370
1640618320000|2021-12-27 15:18:40|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|3492
1640618360000|2021-12-27 15:19:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|2500
1640618450000|2021-12-27 15:20:50|272|271.9|272|271.9|272|271.9|271.9|271.9|5007
1640618520000|2021-12-27 15:22:00|272.1|272|272|271.9|272.1|272|272|271.9|11923
1640618540000|2021-12-27 15:22:20|272.1||272||272.1||272||0
1640618570000|2021-12-27 15:22:50|||||||||1750
1640618700000|2021-12-27 15:25:00|272.1|272|272|271.9|272.1|272|272|271.9|2337
1640618710000|2021-12-27 15:25:10|||||||||193
1640618790000|2021-12-27 15:26:30|272.1|272|272.1|272|272.1|272|272.1|272|1074
1640618860000|2021-12-27 15:27:40|||||||||101
1640618870000|2021-12-27 15:27:50|272|271.9|272.1|271.9|272.1|272|272|271.9|11269
1640618980000|2021-12-27 15:29:40|272|272|272.1|271.9|272.1|272|272|271.9|562
1640619020000|2021-12-27 15:30:20||272||272||272||272|0
1640619040000|2021-12-27 15:30:40||271.9||271.9||271.9||271.9|0
1640619060000|2021-12-27 15:31:00|272||272||272||272||0
1640619180000|2021-12-27 15:33:00|272.1|272|272.1|271.9|272.1|272|272|271.9|5788
1640619190000|2021-12-27 15:33:10|272||272||272||272||0
1640619200000|2021-12-27 15:33:20|272.1||272.1||272.1||272.1||0
1640619260000|2021-12-27 15:34:20||272||272||272||272|0
1640619270000|2021-12-27 15:34:30||271.9||272||272||271.9|2949
1640619280000|2021-12-27 15:34:40||271.9||271.9||271.9||271.9|0
1640619300000|2021-12-27 15:35:00|272|272|272|271.9|272|272|272|271.9|55
1640619400000|2021-12-27 15:36:40|||||||||2500
1640619410000|2021-12-27 15:36:50|272.1|272|272.1|272|272.1|272|272.1|272|2108
1640619510000|2021-12-27 15:38:30|||||||||1937
1640619660000|2021-12-27 15:41:00|272.2||272.2||272.2||272.1||5813
1640619720000|2021-12-27 15:42:00|272.1||272.1||272.1||272.1||0
1640619930000|2021-12-27 15:45:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|657
1640619990000|2021-12-27 15:46:30|272.1|272|272.1|272|272.1|272|272.1|272|4855
1640620050000|2021-12-27 15:47:30|272|271.9|272.1|271.9|272.1|271.9|272|271.9|5785
1640620070000|2021-12-27 15:47:50|272||272||272||272||0
1640620080000|2021-12-27 15:48:00|272.1|272|272.1|272|272.1|272|272.1|272|920
1640620090000|2021-12-27 15:48:10|272|271.9|272.1|271.9|272.1|271.9|272|271.9|961
1640620120000|2021-12-27 15:48:40||272||272||272||272|0
1640620140000|2021-12-27 15:49:00|272.2||272.2||272.2||272.2||0
1640620220000|2021-12-27 15:50:20||272.1||272.1||272.1||272.1|0
1640620230000|2021-12-27 15:50:30|272.3|272|272.2|272|272.3|272|272.2|272|30432
1640620290000|2021-12-27 15:51:30||272.1||272.1||272.1||272.1|0
1640620370000|2021-12-27 15:52:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|4573
1640620420000|2021-12-27 15:53:40|272.4||272.4||272.4||272.3||6935
1640620430000|2021-12-27 15:53:50|272.3||272.3||272.4||272.3||1826
1640620730000|2021-12-27 15:58:50|272.4||272.4||272.4||272.4||8327
1640620750000|2021-12-27 15:59:10||272.3||272.3||272.3||272.3|0
1640620840000|2021-12-27 16:00:40|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|22756
1640620880000|2021-12-27 16:01:20|||||||||1289
1640620990000|2021-12-27 16:03:10|272.1|272|272.1|272|272.1|272|272.1|272|4255
1640621070000|2021-12-27 16:04:30|||||||||5000
1640621300000|2021-12-27 16:08:20|||||||||150
1640621310000|2021-12-27 16:08:30|||||||||106
1640621370000|2021-12-27 16:09:30|||||||||199
1640621450000|2021-12-27 16:10:50|272|271.9|272|271.9|272|271.9|272|271.9|90799
1640621470000|2021-12-27 16:11:10|272.1|272|272.1|272|272.1|272|272.1|272|5242
1640621640000|2021-12-27 16:14:00|272.2|272.1|272.1|271.9|272.2|272.1|272|271.9|51861
1640621700000|2021-12-27 16:15:00|272.1|271.8|272.2|272|272.2|272|272.1|271.8|0
1640621710000|2021-12-27 16:15:10|272.1|271.9|272.2|272|272.2|272|272.1|271.9|394
1640621720000|2021-12-27 16:15:20|272.1|271.9|272.1|271.9|272.2|272|272.1|271.9|0
1640621730000|2021-12-27 16:15:30|272.2|272|272.2|272|272.2|272|272.2|272|0
1640621740000|2021-12-27 16:15:40|272.1|271.9|272.2|272|272.2|272|272.1|271.9|0
1640621750000|2021-12-27 16:15:50|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1640621760000|2021-12-27 16:16:00|272.2|272|272.1|271.8|272.2|272|272.1|271.8|1176
1640621770000|2021-12-27 16:16:10|272.2|271.9|272.1|271.9|272.2|271.9|272|271.8|0
1640621780000|2021-12-27 16:16:20|272|271.8|272.1|271.9|272.1|271.9|272|271.8|0
1640621790000|2021-12-27 16:16:30|272|271.8|272.1|271.9|272.1|271.9|272|271.8|0
1640621800000|2021-12-27 16:16:40|272|271.8|272.1|271.9|272.1|271.9|272|271.8|0
1640621810000|2021-12-27 16:16:50|272|271.8|272|271.8|272|271.8|272|271.8|0
1640621820000|2021-12-27 16:17:00|272.1|271.9|272|271.8|272.1|271.9|272|271.8|0
1640621830000|2021-12-27 16:17:10|272.1|271.9|272|271.8|272.1|271.9|272|271.8|0
1640621840000|2021-12-27 16:17:20|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1640621850000|2021-12-27 16:17:30|272|271.8|272.1|271.9|272.1|271.9|272|271.8|0
1640621860000|2021-12-27 16:17:40|272|271.8|272.1|271.9|272.1|271.9|272|271.8|0
1640621870000|2021-12-27 16:17:50|272|271.8|272|271.7|272|271.8|272|271.7|587
1640621880000|2021-12-27 16:18:00|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|0
1640621890000|2021-12-27 16:18:10|272|271.7|272|271.7|272|271.7|272|271.7|0
1640621900000|2021-12-27 16:18:20|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|0
1640621920000|2021-12-27 16:18:40|272|271.7|272.1|271.8|272.1|271.8|272|271.7|0
1640621930000|2021-12-27 16:18:50|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1640621940000|2021-12-27 16:19:00|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1640621950000|2021-12-27 16:19:10|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1640621960000|2021-12-27 16:19:20|272|271.8|272|271.8|272|271.8|272|271.8|0
1640621970000|2021-12-27 16:19:30|271.9|271.7|272|271.7|272|271.8|271.9|271.7|0
1640621980000|2021-12-27 16:19:40|271.9|271.8|272|271.8|272|271.8|271.9|271.7|0
1640621990000|2021-12-27 16:19:50|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1640622000000|2021-12-27 16:20:00|272|271.8|272|271.8|272|271.8|271.9|271.7|0
1640622010000|2021-12-27 16:20:10|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1640622020000|2021-12-27 16:20:20|272.1|271.7|272.1|271.8|272.1|271.8|272|271.7|0
1640622030000|2021-12-27 16:20:30|272|271.7|272|271.8|272|271.8|271.9|271.7|100
1640622040000|2021-12-27 16:20:40|271.9|271.7|271.9|271.7|272|271.8|271.9|271.7|0
1640622050000|2021-12-27 16:20:50|272|271.8|272.1|271.8|272.1|271.8|271.9|271.7|0
1640622060000|2021-12-27 16:21:00|272|271.7|271.9|271.7|272|271.8|271.9|271.7|0
1640622070000|2021-12-27 16:21:10|272|271.8|272|271.8|272.1|271.8|271.9|271.7|219
1640622090000|2021-12-27 16:21:30|271.9|271.7|271.9|271.7|272|271.8|271.9|271.7|0
1640622100000|2021-12-27 16:21:40|272.1|271.8|271.9|271.7|272.1|271.8|271.9|271.7|0
1640622110000|2021-12-27 16:21:50|272|271.8|272.1|271.8|272.1|271.8|272|271.8|0
1640622120000|2021-12-27 16:22:00|272|271.7|272|271.8|272|271.8|272|271.7|0
1640622130000|2021-12-27 16:22:10|272.1|271.7|272|271.7|272.1|271.7|272|271.7|0
1640622150000|2021-12-27 16:22:30|272.1|271.8|272.1|271.9|272.1|271.9|272|271.8|0
1640622160000|2021-12-27 16:22:40|272|271.8|272|271.8|272.1|271.9|272|271.8|0
1640622170000|2021-12-27 16:22:50|272.1|271.9|272|271.7|272.1|271.9|271.9|271.7|0
1640622180000|2021-12-27 16:23:00|272.1|271.8|272|271.7|272.1|271.8|272|271.7|0
1640622190000|2021-12-27 16:23:10|272.1|271.8|272.1|271.8|272.1|271.8|272|271.7|0
1640622200000|2021-12-27 16:23:20|272|271.7|272|271.7|272|271.7|272|271.7|0
1640622210000|2021-12-27 16:23:30|272.1|271.8|272|271.7|272.1|271.8|272|271.7|0
1640622230000|2021-12-27 16:23:50|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|144
1640622240000|2021-12-27 16:24:00|272|271.7|272|271.7|272|271.7|272|271.7|0
1640622250000|2021-12-27 16:24:10|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|0
1640622260000|2021-12-27 16:24:20|272|271.7|272.1|271.8|272.1|271.8|272|271.7|0
1640622270000|2021-12-27 16:24:30|272|271.7|272.1|271.8|272.1|271.8|272|271.7|0
1640622280000|2021-12-27 16:24:40|272|271.7|272|271.7|272|271.7|272|271.7|0
1640622290000|2021-12-27 16:24:50|272.1|271.8|272|271.7|272.1|271.8|271.9|271.7|0
1640622300000|2021-12-27 16:25:00|271.9|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1640622310000|2021-12-27 16:25:10|272|271.8|272|271.8|272|271.8|271.9|271.7|2650
1640622320000|2021-12-27 16:25:20|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1640622330000|2021-12-27 16:25:30|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1640622340000|2021-12-27 16:25:40|272|271.8|271.9|271.7|272|271.8|271.9|271.6|287
1640622350000|2021-12-27 16:25:50|272|271.8|272|271.8|272|271.8|271.9|271.7|0
1640622360000|2021-12-27 16:26:00|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1640622370000|2021-12-27 16:26:10|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1640622380000|2021-12-27 16:26:20|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1640622390000|2021-12-27 16:26:30|272|271.8|272|271.8|272|271.8|272|271.8|0
1640622400000|2021-12-27 16:26:40|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1640622420000|2021-12-27 16:27:00|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1640622430000|2021-12-27 16:27:10|272|271.8|272|271.8|272|271.8|272|271.8|0
1640622440000|2021-12-27 16:27:20|271.9|271.7|271.9|271.7|272|271.8|271.9|271.7|670
1640622450000|2021-12-27 16:27:30|272|271.8|272|271.8|272|271.8|272|271.8|0
1640622460000|2021-12-27 16:27:40|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1640622470000|2021-12-27 16:27:50|||||||||1057
1640622480000|2021-12-27 16:28:00|271.8|271.6|271.8|271.6|271.9|271.7|271.8|271.6|1084
1640622500000|2021-12-27 16:28:20|272|271.5|271.9|271.7|272|271.7|271.9|271.5|155
1640622510000|2021-12-27 16:28:30|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1640622520000|2021-12-27 16:28:40|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1640622540000|2021-12-27 16:29:00|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1640622550000|2021-12-27 16:29:10|272|271.8|271.8|271.6|272|271.8|271.8|271.6|920
1640622560000|2021-12-27 16:29:20|271.9|271.5|271.9|271.6|271.9|271.6|271.8|271.5|0
1640622570000|2021-12-27 16:29:30|271.8|271.5|271.9|271.6|272|271.7|271.8|271.5|920
1640622580000|2021-12-27 16:29:40|271.8|271.5|271.9|271.6|271.9|271.6|271.8|271.5|1052
1640622590000|2021-12-27 16:29:50|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.5|1833
1640678410000|2021-12-28 08:00:10|272.4|272|272.5|272.3|272.5|272.3|272.4|272|39302
1640678420000|2021-12-28 08:00:20|272.4|272.1|272.5|272.2|272.5|272.3|272.4|272.1|2052
1640678430000|2021-12-28 08:00:30|272.4||272.5||272.5||272.4||0
1640678440000|2021-12-28 08:00:40||272.3||272.2||272.3||272.2|0
1640678460000|2021-12-28 08:01:00||272.3||272.3||272.3||272.3|0
1640678480000|2021-12-28 08:01:20|272.6|272.4|272.8|272.4|272.8|272.5|272.6|272.3|4899
1640678490000|2021-12-28 08:01:30|272.7|272.5|272.7|272.5|272.7|272.5|272.6|272.4|0
1640678520000|2021-12-28 08:02:00|272.8|272.6|272.9|272.7|273|272.7|272.8|272.6|5000
1640678530000|2021-12-28 08:02:10|273||273||273||273||0
1640678540000|2021-12-28 08:02:20||272.8||272.8||272.8||272.8|0
1640678560000|2021-12-28 08:02:40|||||||||103
1640678600000|2021-12-28 08:03:20|273.1|272.9|273.3|273|273.4|273|273.1|272.9|7821
1640678610000|2021-12-28 08:03:30|273.4|273.1|273.4|273.2|273.4|273.2|273.4|273.1|15624
1640678620000|2021-12-28 08:03:40|273.3|273.1|273.4|273.2|273.4|273.2|273.3|273|8947
1640678660000|2021-12-28 08:04:20|273.5|273.3|273.5|273.3|273.5|273.3|273.4|273.2|591
1640678670000|2021-12-28 08:04:30|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|13777
1640678680000|2021-12-28 08:04:40|273.4|273.3|273.4|273.2|273.5|273.3|273.4|273.2|21015
1640678700000|2021-12-28 08:05:00|||||||||1528
1640678720000|2021-12-28 08:05:20|273.3|273.1|273.2|273|273.4|273.1|273.2|273|2126
1640678730000|2021-12-28 08:05:30|273.3||273.3||273.3||273.3||0
1640678740000|2021-12-28 08:05:40|273.2||273.2||273.2||273.2||0
1640678750000|2021-12-28 08:05:50||272.9||273||273||272.8|0
1640678760000|2021-12-28 08:06:00|273.1|272.8|273.2|272.8|273.2|272.8|273|272.8|621
1640678770000|2021-12-28 08:06:10|273.1||273.1||273.1||273||0
1640678800000|2021-12-28 08:06:40|273.2|272.9|273.2|273|273.2|273|273.2|272.8|1005
1640678870000|2021-12-28 08:07:50|273.1||273.1||273.2||273.1||12547
1640678880000|2021-12-28 08:08:00|273.2||273.2||273.2||273.2||0
1640678940000|2021-12-28 08:09:00|273.1|273.1|273.5|273.3|273.5|273.3|273.1|273.1|84279
1640678950000|2021-12-28 08:09:10|273.4|273.2|273.5|273.3|273.5|273.3|273.3|273.2|3904
1640678960000|2021-12-28 08:09:20|273.4|273.2|273.2|273|273.5|273.2|273.2|273|4188
1640678980000|2021-12-28 08:09:40||273.1||273||273.1||273|0
1640679010000|2021-12-28 08:10:10||273.1||273.1||273.1||273.1|0
1640679020000|2021-12-28 08:10:20|273.1|273|273.1|273|273.2|273|273.1|272.9|2245
1640679050000|2021-12-28 08:10:50|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|8928
1640679060000|2021-12-28 08:11:00||273.2||273.1||273.2||273.1|2413
1640679070000|2021-12-28 08:11:10|273.2|273|273.2|273.1|273.2|273.1|273.2|273|0
1640679110000|2021-12-28 08:11:50|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|0
1640679130000|2021-12-28 08:12:10|273.5|273.3|273.5|273.4|273.5|273.4|273.4|273.3|4685
1640679160000|2021-12-28 08:12:40|273.6|273.5|273.7|273.5|273.8|273.6|273.6|273.5|57909
1640679170000|2021-12-28 08:12:50||273.4||273.4||273.4||273.4|0
1640679180000|2021-12-28 08:13:00||273.5||273.5||273.5||273.5|0
1640679190000|2021-12-28 08:13:10|273.6|273.6|273.6|273.4|273.6|273.6|273.5|273.3|3235
1640679200000|2021-12-28 08:13:20|||||||||800
1640679230000|2021-12-28 08:13:50||273.5||273.5||273.5||273.5|0
1640679240000|2021-12-28 08:14:00|273.7||273.7||273.7||273.7||0
1640679260000|2021-12-28 08:14:20||273.6||273.6||273.6||273.6|0
1640679270000|2021-12-28 08:14:30||273.5||273.6||273.6||273.5|0
1640679300000|2021-12-28 08:15:00|273.6|273.5|273.8|273.6|273.8|273.6|273.6|273.5|22066
1640679360000|2021-12-28 08:16:00|273.7||273.7||273.7||273.7||0
1640679370000|2021-12-28 08:16:10|273.8||273.8||273.8||273.8||0
1640679400000|2021-12-28 08:16:40||273.7||273.7||273.7||273.6|4854
1640679410000|2021-12-28 08:16:50|||||||||154
1640679420000|2021-12-28 08:17:00|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|6665
1640679470000|2021-12-28 08:17:50|273.7|273.7|273.7|273.5|273.7|273.7|273.6|273.5|11148
1640679610000|2021-12-28 08:20:10|273.6||273.6||273.6||273.6||300
1640679620000|2021-12-28 08:20:20|273.7||273.7||273.7||273.7||469
1640679630000|2021-12-28 08:20:30||273.6||273.6||273.6||273.6|2351
1640679640000|2021-12-28 08:20:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|7896
1640679650000|2021-12-28 08:20:50|273.7||273.7||273.7||273.7||0
1640679660000|2021-12-28 08:21:00||273.6||273.6||273.6||273.5|4867
1640679670000|2021-12-28 08:21:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|23656
1640679780000|2021-12-28 08:23:00|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|3857
1640679790000|2021-12-28 08:23:10|273.8||273.8||273.8||273.8||0
1640679800000|2021-12-28 08:23:20|273.9||273.8||273.9||273.8||0
1640679820000|2021-12-28 08:23:40|273.9||273.9||273.9||273.9||0
1640679840000|2021-12-28 08:24:00||273.8||273.8||273.8||273.8|0
1640679870000|2021-12-28 08:24:30|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|10926
1640679900000|2021-12-28 08:25:00|273.8||273.8||273.8||273.8||0
1640679940000|2021-12-28 08:25:40|273.9||273.9||273.9||273.9||0
1640679960000|2021-12-28 08:26:00|273.8||273.8||273.8||273.8||0
1640680020000|2021-12-28 08:27:00|||||||||13777
1640680050000|2021-12-28 08:27:30|273.9|273.8|274|273.9|274|273.9|273.9|273.8|28365
1640680060000|2021-12-28 08:27:40|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|8076
1640680150000|2021-12-28 08:29:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4
1640680200000|2021-12-28 08:30:00|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.6|6609
1640680220000|2021-12-28 08:30:20||273.6||273.7||273.7||273.6|0
1640680290000|2021-12-28 08:31:30|273.8||273.8||273.8||273.8||731
1640680320000|2021-12-28 08:32:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|11769
1640680500000|2021-12-28 08:35:00|274|273.9|274|273.9|274|273.9|274|273.9|10470
1640680510000|2021-12-28 08:35:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|11951
1640680620000|2021-12-28 08:37:00|274|273.9|274|273.9|274|273.9|274|273.9|7305
1640680780000|2021-12-28 08:39:40|274.1|274|274.1|274|274.2|274|274.1|274|39801
1640680790000|2021-12-28 08:39:50|274|273.9|274|273.9|274|273.9|274|273.9|506
1640680830000|2021-12-28 08:40:30|273.9|273.8|274|273.8|274|273.9|273.9|273.8|24644
1640680870000|2021-12-28 08:41:10|273.9||274||274||273.9||2982
1640680890000|2021-12-28 08:41:30||273.9||273.8||273.9||273.8|0
1640680900000|2021-12-28 08:41:40||273.9||273.9||273.9||273.9|0
1640680910000|2021-12-28 08:41:50|274.1|274|274.1|274|274.1|274|274.1|274|2543
1640680940000|2021-12-28 08:42:20||273.9||273.9||273.9||273.9|0
1640680990000|2021-12-28 08:43:10||274||274||274||274|0
1640681000000|2021-12-28 08:43:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1640681030000|2021-12-28 08:43:50|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|7027
1640681040000|2021-12-28 08:44:00||274||274||274||274|0
1640681050000|2021-12-28 08:44:10||274.1||274.1||274.1||274.1|0
1640681090000|2021-12-28 08:44:50|274.3||274.3||274.3||274.3||0
1640681110000|2021-12-28 08:45:10|274.2|274.2|274.2|274|274.2|274.2|274.2|274|13422
1640681160000|2021-12-28 08:46:00|274.1||274.1||274.1||274.1||0
1640681190000|2021-12-28 08:46:30|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|14272
1640681200000|2021-12-28 08:46:40|274.3||274.2||274.3||274.2||0
1640681280000|2021-12-28 08:48:00|||||||||1000
1640681340000|2021-12-28 08:49:00|274.1|274|274.1|274|274.1|274|274.1|274|7797
1640681450000|2021-12-28 08:50:50|274|273.9|274.2|274.1|274.2|274.1|274|273.9|21798
1640681630000|2021-12-28 08:53:50|274.3||274.3||274.3||274.3||0
1640681660000|2021-12-28 08:54:20|274.2|274.2|274.2|274.1|274.2|274.2|274.2|274.1|3858
1640681680000|2021-12-28 08:54:40|||||||||200
1640681720000|2021-12-28 08:55:20|274.1|274|274.1|274|274.1|274|274.1|274|5761
1640681730000|2021-12-28 08:55:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3460
1640681740000|2021-12-28 08:55:40|274.3||274.3||274.3||274.2||4867
1640681780000|2021-12-28 08:56:20|274.2|274.2|274.2|274.1|274.2|274.2|274.2|274.1|10140
1640681810000|2021-12-28 08:56:50|||||||||100
1640681850000|2021-12-28 08:57:30|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|6480
1640681910000|2021-12-28 08:58:30|||||||||322
1640681990000|2021-12-28 08:59:50|274.2||274.2||274.2||274.2||0
1640682010000|2021-12-28 09:00:10|274.1|274|274|273.9|274.1|274|274|273.9|18748
1640682020000|2021-12-28 09:00:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2252
1640682030000|2021-12-28 09:00:30|274||274||274||274||3072
1640682060000|2021-12-28 09:01:00|273.9|273.7|273.9|273.8|273.9|273.8|273.8|273.7|1212
1640682070000|2021-12-28 09:01:10|274|273.9|274|273.8|274|273.9|274|273.8|0
1640682080000|2021-12-28 09:01:20|273.9||273.9||273.9||273.9||0
1640682090000|2021-12-28 09:01:30|274||274||274||274||0
1640682100000|2021-12-28 09:01:40|274.1|273.9|274.1|273.9|274.1|274|274|273.9|15016
1640682110000|2021-12-28 09:01:50||274||274||274||274|0
1640682180000|2021-12-28 09:03:00|274|273.9|274|273.9|274|273.9|274|273.9|724
1640682190000|2021-12-28 09:03:10|274.1|274|274.1|274|274.1|274|274.1|274|0
1640682230000|2021-12-28 09:03:50|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274.1|6036
1640682250000|2021-12-28 09:04:10|274.1|274|274.1|274|274.1|274|274.1|274|720
1640682260000|2021-12-28 09:04:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|11
1640682300000|2021-12-28 09:05:00|||||||||8000
1640682330000|2021-12-28 09:05:30|274.1|274|274.1|274|274.1|274|274.1|274|1287
1640682340000|2021-12-28 09:05:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1640682350000|2021-12-28 09:05:50||274||274||274||274|0
1640682360000|2021-12-28 09:06:00|||||||||320
1640682370000|2021-12-28 09:06:10||274.1||274.1||274.1||274.1|1140
1640682380000|2021-12-28 09:06:20|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|8984
1640682430000|2021-12-28 09:07:10|274.2|274.2|274.3|274.1|274.3|274.2|274.2|274.1|11
1640682560000|2021-12-28 09:09:20|274.2|274|274.1|274|274.2|274|274.1|274|7366
1640682570000|2021-12-28 09:09:30|274|273.9|274.1|273.9|274.1|273.9|274|273.9|3875
1640682580000|2021-12-28 09:09:40|274||274||274||274||497
1640682630000|2021-12-28 09:10:30|||||||||272
1640682670000|2021-12-28 09:11:10|274.1|274|274|273.9|274.1|274|273.9|273.8|22596
1640682730000|2021-12-28 09:12:10|273.9|273.8|274|273.8|274|273.8|273.9|273.8|5499
1640682740000|2021-12-28 09:12:20||273.9||273.9||273.9||273.9|0
1640682780000|2021-12-28 09:13:00|||||||||523
1640682790000|2021-12-28 09:13:10|||||||||722
1640682830000|2021-12-28 09:13:50|273.9|273.8|274|273.8|274|273.9|273.9|273.8|55301
1640682840000|2021-12-28 09:14:00||273.9||273.9||273.9||273.8|0
1640682850000|2021-12-28 09:14:10|274.1||274.1||274.1||274.1||4412
1640682900000|2021-12-28 09:15:00|274||274.1||274.1||274||677
1640682910000|2021-12-28 09:15:10|274||274.1||274.1||274||0
1640682930000|2021-12-28 09:15:30|274|273.8|274|273.8|274|273.8|274|273.8|0
1640682950000|2021-12-28 09:15:50||273.9||273.9||273.9||273.9|0
1640683010000|2021-12-28 09:16:50|274.1||274.1||274.1||274.1||0
1640683020000|2021-12-28 09:17:00||274||273.9||274||273.9|1409
1640683060000|2021-12-28 09:17:40|274|274|274|273.9|274|274|274|273.9|646
1640683100000|2021-12-28 09:18:20|||||||||206
1640683140000|2021-12-28 09:19:00|274.1||274||274.1||274||400
1640683210000|2021-12-28 09:20:10|274.1|274|274.1|274|274.1|274|274|274|4971
1640683220000|2021-12-28 09:20:20|274|273.9|274|273.8|274|273.9|274|273.8|21593
1640683260000|2021-12-28 09:21:00||273.9||273.9||273.9||273.9|10000
1640683270000|2021-12-28 09:21:10|||||||||800
1640683280000|2021-12-28 09:21:20||273.8||273.8||273.8||273.8|2100
1640683290000|2021-12-28 09:21:30||273.9||273.9||273.9||273.9|0
1640683310000|2021-12-28 09:21:50||273.8||273.8||273.8||273.8|0
1640683330000|2021-12-28 09:22:10||273.9||273.9||273.9||273.9|0
1640683350000|2021-12-28 09:22:30|273.9|273.8|274|273.9|274|273.9|273.9|273.8|5389
1640683390000|2021-12-28 09:23:10|274.1|274|274.1|274|274.1|274|274.1|274|8834
1640683460000|2021-12-28 09:24:20|274.2|274|274.2|274|274.2|274|274.2|274|0
1640683470000|2021-12-28 09:24:30|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1640683500000|2021-12-28 09:25:00|274.2|274|274.2|274|274.2|274|274.2|274|0
1640683510000|2021-12-28 09:25:10|274.1|273.9|274.1|273.9|274.2|274|274.1|273.9|0
1640683520000|2021-12-28 09:25:20|274.2|274|274.2|274|274.2|274|274.2|274|0
1640683560000|2021-12-28 09:26:00|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1640683570000|2021-12-28 09:26:10|274.2|274|273.9|273.7|274.2|274|273.9|273.7|517
1640683580000|2021-12-28 09:26:20|274|273.8|273.9|273.6|274|273.8|273.9|273.6|566
1640683590000|2021-12-28 09:26:30|274|273.7|274|273.7|274|273.7|274|273.7|0
1640683600000|2021-12-28 09:26:40|273.9|273.6|274|273.7|274|273.7|273.9|273.6|0
1640683610000|2021-12-28 09:26:50|273.9|273.6|273.9|273.6|273.9|273.6|273.9|273.6|0
1640683620000|2021-12-28 09:27:00|274|273.7|274.1|273.8|274.1|273.8|274|273.7|1000
1640683660000|2021-12-28 09:27:40|274|273.7|273.9|273.7|274|273.8|273.9|273.7|0
1640683670000|2021-12-28 09:27:50|274|273.8|273.9|273.7|274|273.8|273.9|273.7|0
1640683680000|2021-12-28 09:28:00|274|273.8|274|273.8|274|273.8|273.9|273.7|0
1640683690000|2021-12-28 09:28:10|273.9|273.7|274|273.8|274|273.8|273.9|273.7|0
1640683700000|2021-12-28 09:28:20|273.9|273.7|273.9|273.7|274|273.8|273.9|273.7|0
1640683720000|2021-12-28 09:28:40|274|273.8|274|273.8|274|273.8|274|273.8|0
1640683730000|2021-12-28 09:28:50|273.9|273.7|274|273.8|274|273.8|273.9|273.7|0
1640683740000|2021-12-28 09:29:00|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1640683780000|2021-12-28 09:29:40|274|273.8|274.1|273.8|274.1|273.8|274|273.8|0
1640683790000|2021-12-28 09:29:50|274|273.7|274|273.7|274.1|273.8|274|273.7|0
1640683800000|2021-12-28 09:30:00|274.1|273.8|274|273.8|274.1|273.8|274|273.8|0
1640683820000|2021-12-28 09:30:20|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1640683830000|2021-12-28 09:30:30|274|273.8|274|273.8|274|273.8|274|273.8|0
1640683840000|2021-12-28 09:30:40|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1640683850000|2021-12-28 09:30:50|274|273.8|273.9|273.7|274|273.8|273.9|273.7|0
1640683860000|2021-12-28 09:31:00|274|273.8|274|273.8|274|273.8|273.9|273.7|0
1640683870000|2021-12-28 09:31:10|273.9|273.7|274|273.8|274|273.8|273.9|273.7|0
1640683880000|2021-12-28 09:31:20|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1640683890000|2021-12-28 09:31:30|274|273.8|274|273.8|274|273.8|274|273.8|0
1640683900000|2021-12-28 09:31:40|273.8|273.6|273.9|273.6|273.9|273.7|273.7|273.5|643
1640683910000|2021-12-28 09:31:50|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1640683920000|2021-12-28 09:32:00|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|0
1640683930000|2021-12-28 09:32:10|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|0
1640683950000|2021-12-28 09:32:30|273.6|273.4|273.7|273.4|273.7|273.5|273.6|273.4|272
1640683970000|2021-12-28 09:32:50|273.8|273.5|273.8|273.5|273.8|273.5|273.8|273.5|0
1640683980000|2021-12-28 09:33:00|273.7|273.4|273.7|273.5|273.7|273.5|273.6|273.4|2409
1640683990000|2021-12-28 09:33:10|273.6|273.4|273.6|273.4|273.7|273.5|273.6|273.4|0
1640684000000|2021-12-28 09:33:20|273.7|273.5|273.6|273.4|273.7|273.5|273.6|273.4|0
1640684010000|2021-12-28 09:33:30|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1640684020000|2021-12-28 09:33:40|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1640684030000|2021-12-28 09:33:50|273.7|273.5|273.7|273.5|273.7|273.5|273.6|273.4|0
1640684040000|2021-12-28 09:34:00|273.6|273.4|273.7|273.5|273.7|273.5|273.6|273.4|659
1640684060000|2021-12-28 09:34:20|273.6|273.4|273.7|273.5|273.7|273.5|273.6|273.4|0
1640684070000|2021-12-28 09:34:30|273.6|273.4|273.6|273.4|273.7|273.5|273.6|273.4|0
1640684080000|2021-12-28 09:34:40|273.7|273.5|273.6|273.4|273.7|273.5|273.6|273.4|0
1640684090000|2021-12-28 09:34:50|273.7|273.5|273.6|273.4|273.7|273.5|273.6|273.4|0
1640684100000|2021-12-28 09:35:00|273.7|273.5|273.6|273.4|273.7|273.5|273.6|273.4|0
1640684110000|2021-12-28 09:35:10|273.7|273.5|273.7|273.4|273.8|273.5|273.7|273.4|0
1640684140000|2021-12-28 09:35:40|273.8|273.5|273.8|273.6|273.8|273.6|273.7|273.4|1000
1640684150000|2021-12-28 09:35:50|273.9|273.7|273.9|273.7|273.9|273.7|273.8|273.6|0
1640684160000|2021-12-28 09:36:00|273.8|273.6|273.8|273.6|273.9|273.7|273.8|273.6|0
1640684170000|2021-12-28 09:36:10|273.9|273.7|273.8|273.6|273.9|273.7|273.8|273.6|0
1640684200000|2021-12-28 09:36:40|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1640684210000|2021-12-28 09:36:50|273.8|273.6|273.9|273.7|273.9|273.7|273.8|273.6|0
1640684220000|2021-12-28 09:37:00|273.8|273.6|273.9|273.7|273.9|273.7|273.8|273.6|0
1640684230000|2021-12-28 09:37:10|273.8|273.6|273.9|273.7|273.9|273.7|273.8|273.6|752
1640684240000|2021-12-28 09:37:20|273.8|273.6|274|273.7|274|273.7|273.8|273.6|0
1640684250000|2021-12-28 09:37:30|273.9|273.6|274|273.7|274|273.7|273.9|273.6|0
1640684270000|2021-12-28 09:37:50|273.9|273.6|273.9|273.6|273.9|273.6|273.9|273.6|0
1640684310000|2021-12-28 09:38:30|274|273.7|273.9|273.6|274|273.7|273.9|273.6|0
1640684330000|2021-12-28 09:38:50|274|273.7|273.9|273.7|274|273.7|273.9|273.7|0
1640684340000|2021-12-28 09:39:00|274|273.8|274|273.8|274|273.8|274|273.8|0
1640684350000|2021-12-28 09:39:10|273.9|273.7|274|273.8|274|273.8|273.9|273.7|0
1640764810000|2021-12-29 08:00:10|274.3|274.2|274.9|274.5|274.9|274.5|274.3|274.2|17587
1640764820000|2021-12-29 08:00:20||274.6||274.6||274.6||274.6|0
1640764830000|2021-12-29 08:00:30|275|274.7|274.9|274.7|275|274.7|274.9|274.6|20
1640764870000|2021-12-29 08:01:10||274.8||274.8||274.8||274.8|0
1640764890000|2021-12-29 08:01:30|275|274.9|275|274.9|275|274.9|275|274.8|1013
1640764900000|2021-12-29 08:01:40||274.8||274.9||274.9||274.8|0
1640764910000|2021-12-29 08:01:50|274.9|274.8|275|274.8|275|274.9|274.9|274.8|75
1640764920000|2021-12-29 08:02:00|274.9|274.9|275.4|275.1|275.4|275.1|274.9|274.9|7781
1640764930000|2021-12-29 08:02:10|275.5||275.4||275.5||275.4||0
1640764960000|2021-12-29 08:02:40|275.5||275.5||275.5||275.5||0
1640764970000|2021-12-29 08:02:50||275.3||275.3||275.3||275.3|0
1640765000000|2021-12-29 08:03:20|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|2500
1640765010000|2021-12-29 08:03:30|275.7|275.5|275.7|275.5|275.8|275.5|275.5|275.4|17868
1640765030000|2021-12-29 08:03:50|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|0
1640765050000|2021-12-29 08:04:10|275.6|275.5|275.8|275.6|275.8|275.6|275.6|275.5|28000
1640765080000|2021-12-29 08:04:40|275.7||275.8||275.8||275.7||291
1640765100000|2021-12-29 08:05:00|275.7||275.8||275.8||275.7||256
1640765110000|2021-12-29 08:05:10|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|11911
1640765120000|2021-12-29 08:05:20|275.8|275.6|275.7|275.5|275.8|275.6|275.7|275.5|4144
1640765140000|2021-12-29 08:05:40|275.6|275.4|275.6|275.4|275.7|275.5|275.5|275.4|25986
1640765150000|2021-12-29 08:05:50||275.5||275.5||275.5||275.5|0
1640765160000|2021-12-29 08:06:00|||||||||394
1640765170000|2021-12-29 08:06:10|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|781
1640765180000|2021-12-29 08:06:20|||||||||185
1640765190000|2021-12-29 08:06:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|3436
1640765200000|2021-12-29 08:06:40|275.8|275.7|275.8|275.5|275.9|275.7|275.6|275.4|22486
1640765220000|2021-12-29 08:07:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1640765230000|2021-12-29 08:07:10|||||||||2055
1640765240000|2021-12-29 08:07:20||275.5||275.5||275.6||275.5|15504
1640765250000|2021-12-29 08:07:30|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.3|405
1640765260000|2021-12-29 08:07:40||275.3||275.3||275.3||275.3|0
1640765270000|2021-12-29 08:07:50|275.5|275.4|275.6|275.4|275.6|275.5|275.4|275.3|24339
1640765280000|2021-12-29 08:08:00|275.7||275.7||275.7||275.7||0
1640765290000|2021-12-29 08:08:10|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.4|2500
1640765300000|2021-12-29 08:08:20|275.8|275.6|275.8|275.6|275.8|275.6|275.7|275.5|1239
1640765310000|2021-12-29 08:08:30|275.7|275.5|275.8|275.6|275.8|275.6|275.7|275.5|1438
1640765320000|2021-12-29 08:08:40|275.7|275.5|275.6|275.3|275.7|275.5|275.6|275.3|24468
1640765340000|2021-12-29 08:09:00|275.5|275.4|275.6|275.3|275.6|275.4|275.5|275.3|2500
1640765360000|2021-12-29 08:09:20||275.4||275.4||275.4||275.4|0
1640765370000|2021-12-29 08:09:30||275.3||275.4||275.4||275.3|0
1640765380000|2021-12-29 08:09:40|275.5||275.5||275.5||275.5||0
1640765390000|2021-12-29 08:09:50|275.6||275.6||275.6||275.6||138
1640765410000|2021-12-29 08:10:10|275.5|275.3|275.6|275.4|275.6|275.4|275.4|275.3|12379
1640765420000|2021-12-29 08:10:20|275.5|275.3|275.3|275.2|275.5|275.4|275.3|275.1|0
1640765430000|2021-12-29 08:10:30|275.4||275.4||275.4||275.4||0
1640765440000|2021-12-29 08:10:40|275.3||275.4||275.4||275.3||0
1640765450000|2021-12-29 08:10:50|275.3||275.4||275.4||275.3||0
1640765460000|2021-12-29 08:11:00|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|0
1640765470000|2021-12-29 08:11:10|275.6||275.6||275.6||275.6||0
1640765490000|2021-12-29 08:11:30|||||||||401
1640765560000|2021-12-29 08:12:40|275.7|275.4|275.6|275.4|275.7|275.4|275.6|275.4|2763
1640765570000|2021-12-29 08:12:50|275.5|275.3|275.4|275.2|275.5|275.3|275.3|275.1|24311
1640765580000|2021-12-29 08:13:00|275.5|275.3|275.4|275.2|275.5|275.3|275.4|275.2|0
1640765600000|2021-12-29 08:13:20|275.3|275.1|275.2|275|275.3|275.1|275.2|275|11783
1640765610000|2021-12-29 08:13:30|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1640765640000|2021-12-29 08:14:00|275.5|275.3|275.5|275.2|275.5|275.3|275.4|275.2|2500
1640765650000|2021-12-29 08:14:10|275.4||275.4||275.4||275.3||0
1640765660000|2021-12-29 08:14:20|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|0
1640765670000|2021-12-29 08:14:30|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1640765700000|2021-12-29 08:15:00|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|5022
1640765710000|2021-12-29 08:15:10|275.6|275.4|275.6|275.3|275.6|275.4|275.5|275.3|4368
1640765720000|2021-12-29 08:15:20|275.5|275.2|275.4|275.2|275.5|275.2|275.3|275.2|4883
1640765750000|2021-12-29 08:15:50|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|1073
1640765760000|2021-12-29 08:16:00|275.2|275|275.2|275.1|275.3|275.1|275.2|275|0
1640765770000|2021-12-29 08:16:10||275||275||275||275|0
1640765790000|2021-12-29 08:16:30|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275.1|1854
1640765800000|2021-12-29 08:16:40|275.1|275|275.2|275|275.2|275.1|275.1|275|4847
1640765820000|2021-12-29 08:17:00|275.1|275.1|275.1|275|275.2|275.1|275.1|275|0
1640765850000|2021-12-29 08:17:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|1720
1640765860000|2021-12-29 08:17:40|||||||||1000
1640765870000|2021-12-29 08:17:50|275.3|275.2|275.4|275.2|275.4|275.3|275.3|275.2|956
1640765890000|2021-12-29 08:18:10||275.1||275.1||275.1||275.1|0
1640765960000|2021-12-29 08:19:20|275.3|275|275.3|275.1|275.3|275.2|275.1|275|15013
1640765980000|2021-12-29 08:19:40|275.2|275|275.2|275.1|275.2|275.1|275.2|275|4847
1640765990000|2021-12-29 08:19:50|275.1|275|275.2|275|275.2|275|275.1|275|1016
1640766000000|2021-12-29 08:20:00||275.1||275||275.1||275|0
1640766040000|2021-12-29 08:20:40|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275.1|0
1640766060000|2021-12-29 08:21:00|275.1|275|275.2|275.1|275.2|275.1|275.1|275|17932
1640766080000|2021-12-29 08:21:20|||||||||1013
1640766090000|2021-12-29 08:21:30||275||275||275||275|0
1640766100000|2021-12-29 08:21:40|275.1||275.1||275.1||275.1||0
1640766120000|2021-12-29 08:22:00|275.2|275.1|275.2|275|275.2|275.1|275.2|275|3040
1640766130000|2021-12-29 08:22:10|275.1||275.2||275.2||275.1||0
1640766140000|2021-12-29 08:22:20|275.1||275.1||275.1||275.1||0
1640766150000|2021-12-29 08:22:30||274.9||274.9||274.9||274.9|4388
1640766160000|2021-12-29 08:22:40|275|274.8|275|274.8|275|274.9|274.9|274.8|16332
1640766170000|2021-12-29 08:22:50|274.9|274.7|274.9|274.7|274.9|274.8|274.9|274.7|0
1640766180000|2021-12-29 08:23:00|275|274.8|274.9|274.8|275|274.8|274.9|274.8|0
1640766190000|2021-12-29 08:23:10|275||275||275||275||3876
1640766290000|2021-12-29 08:24:50|275.1|274.9|275.1|275|275.1|275|275.1|274.9|1013
1640766300000|2021-12-29 08:25:00||274.9||274.9||274.9||274.9|0
1640766310000|2021-12-29 08:25:10|275||275.1||275.1||275||561
1640766320000|2021-12-29 08:25:20|275.2|275|275.1|275|275.2|275|275.1|275|3742
1640766330000|2021-12-29 08:25:30||274.9||274.9||274.9||274.9|0
1640766340000|2021-12-29 08:25:40||275||275||275||275|567
1640766400000|2021-12-29 08:26:40|275.2||275.1||275.2||275.1||0
1640766410000|2021-12-29 08:26:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|757
1640766420000|2021-12-29 08:27:00|275.1|275|275|274.8|275.1|275|275|274.8|11177
1640766460000|2021-12-29 08:27:40|275.1|274.9|275|274.9|275.1|274.9|275|274.9|0
1640766470000|2021-12-29 08:27:50||274.8||274.8||274.8||274.8|0
1640766480000|2021-12-29 08:28:00|275.1|274.9|275.1|274.9|275.1|275|275.1|274.9|4433
1640766510000|2021-12-29 08:28:30|275.2|275|275.1|275|275.2|275.1|275.1|274.9|23007
1640766520000|2021-12-29 08:28:40||274.9||274.9||274.9||274.9|0
1640766530000|2021-12-29 08:28:50|275|274.8|275|274.8|275|274.8|274.9|274.8|4838
1640766550000|2021-12-29 08:29:10|274.9||274.9||274.9||274.9||0
1640766570000|2021-12-29 08:29:30|275|274.9|275.1|275|275.1|275|275|274.9|11304
1640766580000|2021-12-29 08:29:40|275.2||275.2||275.2||275.2||0
1640766590000|2021-12-29 08:29:50|275.1||275.1||275.1||275.1||0
1640766600000|2021-12-29 08:30:00|275.2||275.2||275.2||275.2||0
1640766620000|2021-12-29 08:30:20|275.1||275.2||275.2||275.1||917
1640766650000|2021-12-29 08:30:50||275.1||275||275.1||275|0
1640766660000|2021-12-29 08:31:00|275.1||275.1||275.1||275.1||0
1640766690000|2021-12-29 08:31:30|275|274.9|275.1|275|275.1|275|275|274.9|12666
1640766700000|2021-12-29 08:31:40|275.2||275.1||275.2||275.1||21
1640766710000|2021-12-29 08:31:50|275.2||275.2||275.2||275.2||0
1640766720000|2021-12-29 08:32:00|275.1|275.1|275.2|275.1|275.2|275.1|275.1|275.1|0
1640766790000|2021-12-29 08:33:10||275||275.1||275.1||275|5000
1640766880000|2021-12-29 08:34:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|5027
1640766900000|2021-12-29 08:35:00|275.4||275.3||275.4||275.3||2136
1640766930000|2021-12-29 08:35:30|275.4||275.4||275.4||275.4||574
1640766960000|2021-12-29 08:36:00|275.3||275.3||275.3||275.3||440
1640767000000|2021-12-29 08:36:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|12637
1640767020000|2021-12-29 08:37:00|275.1|275|275.2|275|275.2|275|275.1|275|8018
1640767040000|2021-12-29 08:37:20||275.1||275.1||275.1||275.1|0
1640767090000|2021-12-29 08:38:10|||||||||1
1640767100000|2021-12-29 08:38:20|275.1|275|275.1|275|275.1|275|275.1|275|908
1640767110000|2021-12-29 08:38:30||274.9||274.9||274.9||274.9|0
1640767130000|2021-12-29 08:38:50||275||275||275||275|958
1640767170000|2021-12-29 08:39:30||274.9||274.9||274.9||274.9|0
1640767190000|2021-12-29 08:39:50|275.2|275|275.2|275|275.2|275|275.2|275|0
1640767200000|2021-12-29 08:40:00|275.1||275.1||275.1||275.1||0
1640767250000|2021-12-29 08:40:50|275.2||275.2||275.2||275.2||648
1640767290000|2021-12-29 08:41:30||275.1||275.1||275.1||275.1|462
1640767300000|2021-12-29 08:41:40|275.1|275|275.1|275|275.1|275|275.1|275|447
1640767320000|2021-12-29 08:42:00|||||||||632
1640767370000|2021-12-29 08:42:50|275.2||275.1||275.2||275.1||278
1640767450000|2021-12-29 08:44:10|275.2||275.2||275.2||275.2||436
1640767460000|2021-12-29 08:44:20|275.1||275.1||275.1||275.1||0
1640767520000|2021-12-29 08:45:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|578
1640767550000|2021-12-29 08:45:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|1945
1640767560000|2021-12-29 08:46:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|1659
1640767600000|2021-12-29 08:46:40|||||||||435
1640767700000|2021-12-29 08:48:20|275.1|275|275.1|274.9|275.1|275|275|274.9|7615
1640767710000|2021-12-29 08:48:30|275||275||275||275||0
1640767760000|2021-12-29 08:49:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|10678
1640767790000|2021-12-29 08:49:50|275|274.9|275|274.9|275|274.9|275|274.9|3459
1640767850000|2021-12-29 08:50:50|275.1|275|275.1|275|275.1|275|275.1|275|854
1640767860000|2021-12-29 08:51:00|275|274.9|275|274.9|275|274.9|275|274.9|14
1640767880000|2021-12-29 08:51:20|275.1||275||275.1||275||0
1640767900000|2021-12-29 08:51:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1640767910000|2021-12-29 08:51:50|275||274.9||275||274.9||0
1640767960000|2021-12-29 08:52:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3410
1640768030000|2021-12-29 08:53:50|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|1936
1640768040000|2021-12-29 08:54:00|||||||||122
1640768050000|2021-12-29 08:54:10|274.7||274.7||274.7||274.7||521
1640768100000|2021-12-29 08:55:00|||||||||205
1640768230000|2021-12-29 08:57:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|7696
1640768240000|2021-12-29 08:57:20|||||||||4000
1640768300000|2021-12-29 08:58:20|274.7||274.7||274.7||274.7||1760
1640768320000|2021-12-29 08:58:40|274.6||274.6||274.6||274.6||0
1640768340000|2021-12-29 08:59:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|94
1640768360000|2021-12-29 08:59:20|274.8||274.7||274.8||274.7||5183
1640768420000|2021-12-29 09:00:20|||||||||577
1640768430000|2021-12-29 09:00:30|274.8||274.8||274.8||274.8||98
1640768440000|2021-12-29 09:00:40|274.7||274.8||274.8||274.7||7288
1640768450000|2021-12-29 09:00:50||274.7||274.7||274.7||274.7|32
1640768470000|2021-12-29 09:01:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1929
1640768520000|2021-12-29 09:02:00|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|7409
1640768530000|2021-12-29 09:02:10|||||||||1622
1640768540000|2021-12-29 09:02:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|11
1640768550000|2021-12-29 09:02:30||274.7||274.7||274.7||274.7|0
1640768560000|2021-12-29 09:02:40||274.8||274.8||274.8||274.8|0
1640768630000|2021-12-29 09:03:50|275|274.9|275|274.9|275|274.9|275|274.9|11173
1640768770000|2021-12-29 09:06:10|275.1|275|275.1|275|275.1|275|275.1|275|21826
1640768790000|2021-12-29 09:06:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|10515
1640768800000|2021-12-29 09:06:40|275.3||275.3||275.3||275.3||2638
1640768820000|2021-12-29 09:07:00|275.2||275.2||275.2||275.2||0
1640768850000|2021-12-29 09:07:30|275.1|275|275.1|275|275.1|275|275.1|275|7198
1640768880000|2021-12-29 09:08:00|275|274.9|275|274.9|275|274.9|275|274.9|4060
1640768960000|2021-12-29 09:09:20|||||||||94
1640769030000|2021-12-29 09:10:30|||||||||1059
1640769040000|2021-12-29 09:10:40|||||||||421
1640769090000|2021-12-29 09:11:30|275.1|275|275.1|275|275.1|275|275.1|275|0
1640769100000|2021-12-29 09:11:40||274.9||275||275||274.9|0
1640769250000|2021-12-29 09:14:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|4909
1640769260000|2021-12-29 09:14:20|275.1|275|275.1|275|275.1|275|275.1|275|7255
1640769300000|2021-12-29 09:15:00|275|274.9|275|274.9|275|274.9|275|274.9|413
1640769340000|2021-12-29 09:15:40|||||||||3172
1640769410000|2021-12-29 09:16:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|17014
1640769540000|2021-12-29 09:19:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|300
1640769710000|2021-12-29 09:21:50|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|923
1640769730000|2021-12-29 09:22:10||274.8||274.8||274.8||274.8|0
1640769810000|2021-12-29 09:23:30|275|274.9|275|274.9|275|274.9|275|274.9|3847
1640769830000|2021-12-29 09:23:50|275.1|275|275.1|275|275.1|275|275.1|275|2742
1640769860000|2021-12-29 09:24:20||274.9||274.9||274.9||274.9|0
1640769910000|2021-12-29 09:25:10||275||275||275||275|0
1640770020000|2021-12-29 09:27:00|||||||||1080
1640770050000|2021-12-29 09:27:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|4213
1640770080000|2021-12-29 09:28:00|275.1|275|275.1|275|275.1|275|275.1|275|909
1640770110000|2021-12-29 09:28:30|275.2||275.2||275.2||275.2||0
1640770120000|2021-12-29 09:28:40|275.1||275.1||275.1||275.1||0
1640770150000|2021-12-29 09:29:10|275|274.9|275|274.9|275|274.9|275|274.8|4718
1640770220000|2021-12-29 09:30:20|275.1||275.1||275.1||275.1||2187
1640770230000|2021-12-29 09:30:30|275|275|275.1|275|275.1|275|275|275|1099
1640770270000|2021-12-29 09:31:10|275.2|275.1|275.2|275|275.2|275.1|275.1|275|1177
1640770290000|2021-12-29 09:31:30|275.1|274.9|275.1|275|275.1|275|275|274.9|6540
1640770310000|2021-12-29 09:31:50||274.9||274.9||274.9||274.9|0
1640770330000|2021-12-29 09:32:10||275||275||275||275|0
1640770340000|2021-12-29 09:32:20||274.9||274.9||274.9||274.9|0
1640770410000|2021-12-29 09:33:30||275||275||275||275|0
1640770420000|2021-12-29 09:33:40|275|274.9|275.1|274.9|275.1|274.9|275|274.9|912
1640770530000|2021-12-29 09:35:30|275.2|275|275.1|275|275.2|275.1|275.1|275|40739
1640770550000|2021-12-29 09:35:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|14785
1640770560000|2021-12-29 09:36:00||275||275.1||275.1||275|0
1640770630000|2021-12-29 09:37:10||275||275.1||275.1||275|6811
1640770690000|2021-12-29 09:38:10|||||||||1091
1640770700000|2021-12-29 09:38:20|275.1|275|275.1|275|275.1|275|275.1|275|3062
1640770760000|2021-12-29 09:39:20|275.2||275.1||275.2||275.1||0
1640770870000|2021-12-29 09:41:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|4247
1640770890000|2021-12-29 09:41:30|275.3||275.3||275.3||275.3||3694
1640770900000|2021-12-29 09:41:40|275.2||275.2||275.2||275.2||0
1640770910000|2021-12-29 09:41:50|275.3||275.3||275.3||275.3||2840
1640771000000|2021-12-29 09:43:20|275.2||275.2||275.2||275.2||0
1640771010000|2021-12-29 09:43:30|275.1|275|275.1|275|275.1|275.1|275.1|275|23264
1640771020000|2021-12-29 09:43:40|275|274.9|275|274.9|275|274.9|275|274.9|10180
1640771100000|2021-12-29 09:45:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2327
1640771120000|2021-12-29 09:45:20|||||||||347
1640771130000|2021-12-29 09:45:30|275||274.9||275||274.9||1359
1640771140000|2021-12-29 09:45:40|275|274.9|274.9|274.8|275|274.9|274.9|274.8|27222
1640771150000|2021-12-29 09:45:50|||||||||1498
1640771160000|2021-12-29 09:46:00|275||275||275||275||55
1640771170000|2021-12-29 09:46:10|274.9||274.9||274.9||274.9||0
1640771310000|2021-12-29 09:48:30|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.7|31350
1640771320000|2021-12-29 09:48:40||274.8||274.8||274.8||274.8|0
1640771330000|2021-12-29 09:48:50||274.7||274.7||274.7||274.7|0
1640771390000|2021-12-29 09:49:50||274.8||274.8||274.8||274.8|0
1640771400000|2021-12-29 09:50:00||274.7||274.7||274.7||274.7|1251
1640771410000|2021-12-29 09:50:10||274.8||274.8||274.8||274.8|0
1640771440000|2021-12-29 09:50:40|275|274.9|275|274.9|275|274.9|275|274.9|14582
1640771480000|2021-12-29 09:51:20|275.1|275|275.1|275|275.1|275|275.1|275|5229
1640771530000|2021-12-29 09:52:10|275|274.9|275|274.9|275|274.9|275|274.9|551
1640771540000|2021-12-29 09:52:20|||||||||150
1640771580000|2021-12-29 09:53:00|275.1|275|275.1|274.9|275.1|275|275.1|274.9|2684
1640771600000|2021-12-29 09:53:20||275||275||275||275|554
1640771650000|2021-12-29 09:54:10|275.2|275.1|275.2|275|275.2|275.1|275.1|275|14696
1640771660000|2021-12-29 09:54:20||275.1||275.1||275.1||275.1|105
1640771750000|2021-12-29 09:55:50|||||||||1456
1640771790000|2021-12-29 09:56:30|||||||||2313
1640771820000|2021-12-29 09:57:00|275.1|275|275.2|275.1|275.2|275.1|275.1|275|21063
1640771870000|2021-12-29 09:57:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|1000
1640771970000|2021-12-29 09:59:30|||||||||3377
1640771990000|2021-12-29 09:59:50||275.1||275.1||275.1||275.1|0
1640772020000|2021-12-29 10:00:20||275.2||275.2||275.2||275.2|0
1640772050000|2021-12-29 10:00:50|||||||||15
1640772100000|2021-12-29 10:01:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|5554
1640772120000|2021-12-29 10:02:00|||||||||1090
1640772200000|2021-12-29 10:03:20|275.5||275.5||275.5||275.5||14819
1640772210000|2021-12-29 10:03:30|275.4||275.4||275.4||275.4||0
1640772360000|2021-12-29 10:06:00|||||||||387
1640772450000|2021-12-29 10:07:30|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|1525
1640772470000|2021-12-29 10:07:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|14352
1640772500000|2021-12-29 10:08:20|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|7674
1640772560000|2021-12-29 10:09:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|339
1640772580000|2021-12-29 10:09:40||275||275||275||275|0
1640772610000|2021-12-29 10:10:10|275.3|275.1|275.3|275.2|275.3|275.2|275.3|275.1|7398
1640772620000|2021-12-29 10:10:20|275.2|275.1|275.2|275.1|275.3|275.1|275.2|275.1|3044
1640772630000|2021-12-29 10:10:30|275.1|275|275.2|275|275.2|275|275.1|275|0
1640772660000|2021-12-29 10:11:00||275.1||275.1||275.1||275.1|0
1640772690000|2021-12-29 10:11:30|275.1|275|275.2|275|275.2|275|275.1|275|3600
1640772710000|2021-12-29 10:11:50|275.1||275.1||275.1||275.1||700
1640772760000|2021-12-29 10:12:40|||||||||1100
1640772770000|2021-12-29 10:12:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|9927
1640772780000|2021-12-29 10:13:00||275||275||275||275|0
1640772790000|2021-12-29 10:13:10|||||||||21
1640772800000|2021-12-29 10:13:20||275.1||275.1||275.1||275.1|0
1640772870000|2021-12-29 10:14:30|275.3|275.2|275.3|275.1|275.3|275.2|275.2|275.1|10580
1640772900000|2021-12-29 10:15:00|275.2||275.2||275.2||275.2||0
1640772920000|2021-12-29 10:15:20|||||||||163
1640772980000|2021-12-29 10:16:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|4230
1640773110000|2021-12-29 10:18:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|10752
1640773130000|2021-12-29 10:18:50|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|909
1640773140000|2021-12-29 10:19:00||275.2||275.2||275.2||275.2|0
1640773150000|2021-12-29 10:19:10|||||||||550
1640773230000|2021-12-29 10:20:30|275.4|275.3|275.4|275.2|275.4|275.3|275.3|275.2|4293
1640773260000|2021-12-29 10:21:00|275.3|275.3|275.3|275.2|275.3|275.3|275.3|275.2|3
1640773280000|2021-12-29 10:21:20|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|1214
1640773290000|2021-12-29 10:21:30||275.2||275.2||275.2||275.2|0
1640773300000|2021-12-29 10:21:40|275.4||275.4||275.4||275.4||0
1640773310000|2021-12-29 10:21:50|275.3||275.4||275.4||275.3||3000
1640773320000|2021-12-29 10:22:00||275.3||275.3||275.3||275.3|0
1640773330000|2021-12-29 10:22:10||275.2||275.2||275.2||275.2|0
1640773380000|2021-12-29 10:23:00|275.3||275.4||275.4||275.3||2500
1640773430000|2021-12-29 10:23:50|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275.1|4999
1640773440000|2021-12-29 10:24:00|275.3||275.3||275.3||275.3||0
1640773460000|2021-12-29 10:24:20|275.2||275.3||275.3||275.2||0
1640773500000|2021-12-29 10:25:00||275.2||275.2||275.2||275.2|0
1640773510000|2021-12-29 10:25:10||275.1||275.1||275.1||275.1|1000
1640773540000|2021-12-29 10:25:40||275.2||275.2||275.2||275.2|0
1640773610000|2021-12-29 10:26:50||275.1||275.1||275.1||275.1|0
1640773620000|2021-12-29 10:27:00|275.2||275.2||275.2||275.2||0
1640773880000|2021-12-29 10:31:20|||||||||2000
1640773990000|2021-12-29 10:33:10|||||||||700
1640774030000|2021-12-29 10:33:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|2916
1640774180000|2021-12-29 10:36:20|||||||||900
1640774230000|2021-12-29 10:37:10|||||||||550
1640774290000|2021-12-29 10:38:10|275.4||275.4||275.4||275.4||2100
1640774300000|2021-12-29 10:38:20|275.3||275.3||275.4||275.3||0
1640774400000|2021-12-29 10:40:00|275.2|275.1|275.2|275.1|275.3|275.1|275.2|275.1|17289
1640774600000|2021-12-29 10:43:20|||||||||4000
1640774630000|2021-12-29 10:43:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|4712
1640774690000|2021-12-29 10:44:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.2|158852
1640774750000|2021-12-29 10:45:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|18830
1640774920000|2021-12-29 10:48:40|275.6||275.6||275.6||275.6||4065
1640774930000|2021-12-29 10:48:50|275.5|275.3|275.4|275.3|275.5|275.3|275.4|275.3|11805
1640775020000|2021-12-29 10:50:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|5249
1640775030000|2021-12-29 10:50:30|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|570
1640775040000|2021-12-29 10:50:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|6303
1640775050000|2021-12-29 10:50:50|275.5||275.5||275.5||275.5||0
1640775100000|2021-12-29 10:51:40|275.4||275.4||275.4||275.4||13777
1640775140000|2021-12-29 10:52:20|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|908
1640775170000|2021-12-29 10:52:50|275.3||275.4||275.4||275.3||0
1640775180000|2021-12-29 10:53:00||275.3||275.3||275.3||275.3|0
1640775280000|2021-12-29 10:54:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1933
1640775320000|2021-12-29 10:55:20|275.6|275.5|275.4|275.2|275.6|275.5|275.3|275.2|23238
1640775330000|2021-12-29 10:55:30|275.3||275.3||275.3||275.3||0
1640775440000|2021-12-29 10:57:20|||||||||10000
1640775480000|2021-12-29 10:58:00|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|3331
1640775540000|2021-12-29 10:59:00|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|13390
1640775550000|2021-12-29 10:59:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.2|11024
1640775600000|2021-12-29 11:00:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|6215
1640775610000|2021-12-29 11:00:10|275.4||275.4||275.4||275.4||0
1640775620000|2021-12-29 11:00:20||275.3||275.3||275.3||275.3|0
1640775660000|2021-12-29 11:01:00|||||||||3976
1640775670000|2021-12-29 11:01:10|275.5||275.4||275.5||275.4||0
1640775680000|2021-12-29 11:01:20|275.5||275.5||275.5||275.4||0
1640775700000|2021-12-29 11:01:40|275.4||275.5||275.5||275.4||1609
1640775710000|2021-12-29 11:01:50|275.4||275.4||275.5||275.4||0
1640775720000|2021-12-29 11:02:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1640775730000|2021-12-29 11:02:10||275.3||275.3||275.3||275.3|3085
1640775740000|2021-12-29 11:02:20||275.4||275.4||275.4||275.4|0
1640775870000|2021-12-29 11:04:30|||||||||8925
1640775890000|2021-12-29 11:04:50|||||||||95
1640775900000|2021-12-29 11:05:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|8433
1640775950000|2021-12-29 11:05:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|20274
1640775960000|2021-12-29 11:06:00|275.8||275.8||275.8||275.8||1200
1640775990000|2021-12-29 11:06:30|275.7||275.8||275.8||275.7||0
1640776010000|2021-12-29 11:06:50||275.7||275.7||275.7||275.7|0
1640776020000|2021-12-29 11:07:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3447
1640776070000|2021-12-29 11:07:50|||||||||1035
1640776150000|2021-12-29 11:09:10|275.8||275.7||275.8||275.7||1765
1640776330000|2021-12-29 11:12:10|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|41589
1640776340000|2021-12-29 11:12:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1860
1640776350000|2021-12-29 11:12:30||275.4||275.5||275.5||275.4|0
1640776390000|2021-12-29 11:13:10||275.4||275.4||275.4||275.4|1000
1640776400000|2021-12-29 11:13:20||275.5||275.5||275.5||275.5|0
1640776460000|2021-12-29 11:14:20|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.6|19948
1640776470000|2021-12-29 11:14:30|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|2000
1640776520000|2021-12-29 11:15:20|275.6||275.7||275.7||275.6||0
1640776560000|2021-12-29 11:16:00|275.6||275.6||275.6||275.6||0
1640776780000|2021-12-29 11:19:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2555
1640776790000|2021-12-29 11:19:50||275.3||275.3||275.3||275.3|3926
1640776800000|2021-12-29 11:20:00||275.4||275.4||275.4||275.4|0
1640776820000|2021-12-29 11:20:20|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|13621
1640776840000|2021-12-29 11:20:40|||||||||1354
1640776850000|2021-12-29 11:20:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1640776920000|2021-12-29 11:22:00|275.7|275.6|275.7|275.5|275.7|275.6|275.6|275.5|2500
1640776930000|2021-12-29 11:22:10|275.6|275.6|275.7|275.5|275.7|275.6|275.6|275.5|0
1640776940000|2021-12-29 11:22:20|275.6||275.6||275.6||275.6||0
1640776960000|2021-12-29 11:22:40|275.7||275.6||275.7||275.6||0
1640776970000|2021-12-29 11:22:50|275.7||275.7||275.7||275.7||0
1640777000000|2021-12-29 11:23:20||275.6||275.5||275.6||275.5|27
1640777010000|2021-12-29 11:23:30||275.6||275.6||275.6||275.6|0
1640777080000|2021-12-29 11:24:40|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|2885
1640777140000|2021-12-29 11:25:40|||||||||2027
1640777160000|2021-12-29 11:26:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1640777180000|2021-12-29 11:26:20|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|536
1640777240000|2021-12-29 11:27:20||275.5||275.4||275.5||275.4|0
1640777270000|2021-12-29 11:27:50||275.5||275.4||275.5||275.4|0
1640777300000|2021-12-29 11:28:20|||||||||528
1640777310000|2021-12-29 11:28:30|||||||||2000
1640777340000|2021-12-29 11:29:00|||||||||432
1640777400000|2021-12-29 11:30:00|275.5|275.5|275.6|275.5|275.6|275.5|275.5|275.5|4422
1640777460000|2021-12-29 11:31:00|||||||||91
1640777480000|2021-12-29 11:31:20||275.4||275.4||275.4||275.4|0
1640777490000|2021-12-29 11:31:30||275.5||275.5||275.5||275.5|0
1640777500000|2021-12-29 11:31:40|||||||||1000
1640777520000|2021-12-29 11:32:00||275.4||275.4||275.4||275.4|0
1640777530000|2021-12-29 11:32:10|275.5||275.5||275.5||275.5||0
1640777560000|2021-12-29 11:32:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|543
1640777580000|2021-12-29 11:33:00|275.5||275.5||275.5||275.5||450
1640777740000|2021-12-29 11:35:40||275.4||275.4||275.4||275.4|0
1640777750000|2021-12-29 11:35:50||275.3||275.3||275.3||275.3|0
1640777760000|2021-12-29 11:36:00||275.4||275.3||275.4||275.3|4139
1640777780000|2021-12-29 11:36:20|275.4||275.4||275.4||275.4||0
1640777810000|2021-12-29 11:36:50|275.3|275.2|275.3|275.2|275.4|275.2|275.3|275.2|343
1640777890000|2021-12-29 11:38:10||275.1||275.1||275.1||275.1|5424
1640777920000|2021-12-29 11:38:40||275.2||275.2||275.2||275.2|0
1640777930000|2021-12-29 11:38:50|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|4941
1640777940000|2021-12-29 11:39:00|275.2||275.2||275.2||275.2||0
1640778020000|2021-12-29 11:40:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|15796
1640778040000|2021-12-29 11:40:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|6837
1640778050000|2021-12-29 11:40:50||275.2||275.2||275.2||275.2|0
1640778060000|2021-12-29 11:41:00|||||||||2000
1640778100000|2021-12-29 11:41:40|||||||||1000
1640778110000|2021-12-29 11:41:50||275.3||275.3||275.3||275.3|0
1640778160000|2021-12-29 11:42:40|275.5|275.4|275.5|275.3|275.5|275.4|275.4|275.3|9807
1640778170000|2021-12-29 11:42:50|275.4||275.5||275.5||275.4||0
1640778180000|2021-12-29 11:43:00||275.4||275.3||275.4||275.3|0
1640778190000|2021-12-29 11:43:10|275.4||275.5||275.5||275.4||0
1640778280000|2021-12-29 11:44:40||275.4||275.3||275.4||275.3|0
1640778290000|2021-12-29 11:44:50|275.4|275.4|275.5|275.4|275.5|275.4|275.4|275.4|440
1640778300000|2021-12-29 11:45:00|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|0
1640778340000|2021-12-29 11:45:40||275.4||275.4||275.4||275.4|0
1640778420000|2021-12-29 11:47:00||275.3||275.3||275.3||275.3|0
1640778440000|2021-12-29 11:47:20|275.4||275.4||275.4||275.4||0
1640778490000|2021-12-29 11:48:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|908
1640778540000|2021-12-29 11:49:00||275.3||275.3||275.3||275.3|0
1640778560000|2021-12-29 11:49:20||275.4||275.4||275.4||275.4|0
1640778600000|2021-12-29 11:50:00|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|3597
1640778680000|2021-12-29 11:51:20|275.4||275.4||275.4||275.4||0
1640778710000|2021-12-29 11:51:50|275.5||275.4||275.5||275.4||5413
1640778930000|2021-12-29 11:55:30|||||||||350
1640779220000|2021-12-29 12:00:20|275.5||275.5||275.5||275.4||11421
1640779240000|2021-12-29 12:00:40|275.4||275.4||275.4||275.4||0
1640779250000|2021-12-29 12:00:50|||||||||1
1640779530000|2021-12-29 12:05:30|275.3|275.2|275.3|275.2|275.3|275.2|275.2|275.1|26107
1640779550000|2021-12-29 12:05:50|||||||||1081
1640779660000|2021-12-29 12:07:40|||||||||2587
1640779730000|2021-12-29 12:08:50|||||||||392
1640779830000|2021-12-29 12:10:30|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|9912
1640779860000|2021-12-29 12:11:00|||||||||776
1640779870000|2021-12-29 12:11:10|||||||||358
1640779960000|2021-12-29 12:12:40|||||||||495
1640779990000|2021-12-29 12:13:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|19935
1640780000000|2021-12-29 12:13:20|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|3845
1640780010000|2021-12-29 12:13:30|275.3||275.3||275.3||275.3||0
1640780030000|2021-12-29 12:13:50||275.2||275.2||275.2||275.2|0
1640780060000|2021-12-29 12:14:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1640780100000|2021-12-29 12:15:00|||||||||666
1640780150000|2021-12-29 12:15:50|275.1|275|275.1|275|275.2|275.1|275.1|274.9|13773
1640780160000|2021-12-29 12:16:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|0
1640780170000|2021-12-29 12:16:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|9865
1640780180000|2021-12-29 12:16:20|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|0
1640780270000|2021-12-29 12:17:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.2|24993
1640780280000|2021-12-29 12:18:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|11778
1640780330000|2021-12-29 12:18:50|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|11831
1640780340000|2021-12-29 12:19:00||275.2||275.2||275.2||275.1|0
1640780350000|2021-12-29 12:19:10|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|0
1640780370000|2021-12-29 12:19:30|275.2||275.2||275.2||275.2||0
1640780390000|2021-12-29 12:19:50|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|7653
1640780400000|2021-12-29 12:20:00||275.2||275.2||275.2||275.2|0
1640780460000|2021-12-29 12:21:00||275.1||275.2||275.2||275.1|6960
1640780630000|2021-12-29 12:23:50|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|16365
1640780640000|2021-12-29 12:24:00||275.3||275.4||275.4||275.3|0
1640780680000|2021-12-29 12:24:40|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|10810
1640780760000|2021-12-29 12:26:00|275.5||275.5||275.6||275.5||105
1640780810000|2021-12-29 12:26:50|275.6||275.5||275.6||275.5||0
1640780910000|2021-12-29 12:28:30|275.4|275.3|275.4|275.3|275.4|275.4|275.4|275.3|16677
1640780930000|2021-12-29 12:28:50|275.5||275.5||275.5||275.5||0
1640780950000|2021-12-29 12:29:10|275.4||275.4||275.4||275.4||0
1640781000000|2021-12-29 12:30:00|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|15643
1640781020000|2021-12-29 12:30:20|275.3||275.3||275.3||275.3||642
1640781080000|2021-12-29 12:31:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|12927
1640781100000|2021-12-29 12:31:40|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|7391
1640781160000|2021-12-29 12:32:40|275.5|275.3|275.4|275.3|275.5|275.3|275.4|275.3|12631
1640781190000|2021-12-29 12:33:10||275.2||275.2||275.2||275.2|0
1640781200000|2021-12-29 12:33:20||275.3||275.3||275.3||275.3|0
1640781220000|2021-12-29 12:33:40||275.2||275.2||275.2||275.2|0
1640781230000|2021-12-29 12:33:50|275.3|275.3|275.4|275.2|275.4|275.3|275.3|275.2|0
1640781320000|2021-12-29 12:35:20||275.3||275.3||275.3||275.3|0
1640781470000|2021-12-29 12:37:50|275.5|275.4|275.5|275.3|275.5|275.4|275.4|275.3|12536
1640781490000|2021-12-29 12:38:10|275.4||275.4||275.4||275.4||0
1640781700000|2021-12-29 12:41:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|21030
1640781820000|2021-12-29 12:43:40|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|4812
1640781890000|2021-12-29 12:44:50||275.2||275.2||275.2||275.2|0
1640781930000|2021-12-29 12:45:30|||||||||6170
1640782220000|2021-12-29 12:50:20|||||||||2433
1640782250000|2021-12-29 12:50:50|||||||||276
1640782450000|2021-12-29 12:54:10|275.2|275.1|275.2|275.1|275.3|275.2|275.2|275.1|16367
1640782510000|2021-12-29 12:55:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|3162
1640782620000|2021-12-29 12:57:00||275.1||275.2||275.2||275.1|10644
1640782650000|2021-12-29 12:57:30|||||||||527
1640782660000|2021-12-29 12:57:40|||||||||872
1640782720000|2021-12-29 12:58:40|||||||||180
1640782730000|2021-12-29 12:58:50|||||||||381
1640782800000|2021-12-29 13:00:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|4193
1640782850000|2021-12-29 13:00:50|||||||||2
1640782880000|2021-12-29 13:01:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|6855
1640782890000|2021-12-29 13:01:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|5015
1640782900000|2021-12-29 13:01:40|275.3|275.2|275.3|275.2|275.4|275.3|275.3|275.2|7209
1640783080000|2021-12-29 13:04:40|||||||||548
1640783140000|2021-12-29 13:05:40||275.1||275.2||275.2||275.1|14947
1640783210000|2021-12-29 13:06:50||275.1||275.2||275.2||275.1|0
1640783230000|2021-12-29 13:07:10|||||||||100
1640783240000|2021-12-29 13:07:20|||||||||8
1640783370000|2021-12-29 13:09:30|||||||||51
1640783570000|2021-12-29 13:12:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|13946
1640783680000|2021-12-29 13:14:40|275.5||275.4||275.5||275.4||12360
1640783770000|2021-12-29 13:16:10|275.5||275.4||275.5||275.4||0
1640783910000|2021-12-29 13:18:30|||||||||176
1640783920000|2021-12-29 13:18:40|||||||||500
1640783960000|2021-12-29 13:19:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|38971
1640783970000|2021-12-29 13:19:30||275.1||275.2||275.2||275.1|0
1640783980000|2021-12-29 13:19:40||275.1||275.1||275.1||275.1|0
1640783990000|2021-12-29 13:19:50|275.2||275.2||275.3||275.2||0
1640784170000|2021-12-29 13:22:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|4733
1640784240000|2021-12-29 13:24:00|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|3483
1640784270000|2021-12-29 13:24:30|275.2||275.2||275.2||275.2||0
1640784320000|2021-12-29 13:25:20|||||||||3
1640784350000|2021-12-29 13:25:50||275||275||275||275|0
1640784360000|2021-12-29 13:26:00|275.1||275.1||275.1||275.1||0
1640784370000|2021-12-29 13:26:10||274.9||275||275||274.9|0
1640784430000|2021-12-29 13:27:10|275|274.9|275.1|274.9|275.1|274.9|275|274.9|15816
1640784440000|2021-12-29 13:27:20|275||275||275||275||2746
1640784450000|2021-12-29 13:27:30|275.1||275.1||275.1||275.1||0
1640784460000|2021-12-29 13:27:40|275|274.8|275|274.8|275.1|274.8|275|274.8|0
1640784480000|2021-12-29 13:28:00||274.9||274.9||274.9||274.9|0
1640784510000|2021-12-29 13:28:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2526
1640784520000|2021-12-29 13:28:40|275|274.9|275|274.9|275|274.9|275|274.9|0
1640784610000|2021-12-29 13:30:10|275.1|275|275.1|275|275.1|275|275|275|10917
1640784640000|2021-12-29 13:30:40||274.9||274.9||275||274.9|8086
1640784680000|2021-12-29 13:31:20|275||275||275||275||0
1640784690000|2021-12-29 13:31:30|275.1|275|275.1|274.9|275.1|275|275.1|274.9|396
1640784710000|2021-12-29 13:31:50|275.2|275|275.2|275|275.2|275.1|275.2|275|13650
1640784720000|2021-12-29 13:32:00|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1640784740000|2021-12-29 13:32:20|275||275||275||275||0
1640784790000|2021-12-29 13:33:10|275.1||275||275.1||275||15087
1640784920000|2021-12-29 13:35:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2072
1640784940000|2021-12-29 13:35:40|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.7|11000
1640784960000|2021-12-29 13:36:00|274.8||274.8||274.8||274.8||0
1640784980000|2021-12-29 13:36:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|18421
1640784990000|2021-12-29 13:36:30|||||||||3260
1640785040000|2021-12-29 13:37:20|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.5|0
1640785050000|2021-12-29 13:37:30|274.6||274.6||274.7||274.6||0
1640785080000|2021-12-29 13:38:00|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|3299
1640785090000|2021-12-29 13:38:10||274.4||274.4||274.4||274.4|2457
1640785100000|2021-12-29 13:38:20|274.5||274.5||274.5||274.5||0
1640785130000|2021-12-29 13:38:50||274.3||274.3||274.3||274.3|0
1640785150000|2021-12-29 13:39:10|274.4||274.4||274.5||274.4||0
1640785340000|2021-12-29 13:42:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2539
1640785350000|2021-12-29 13:42:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|7365
1640785360000|2021-12-29 13:42:40|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.6|2999
1640785460000|2021-12-29 13:44:20|274.8||274.8||274.8||274.8||2910
1640785470000|2021-12-29 13:44:30|274.7||274.8||274.8||274.7||0
1640785500000|2021-12-29 13:45:00|274.7||274.8||274.8||274.7||0
1640785510000|2021-12-29 13:45:10|274.7||274.7||274.8||274.7||3155
1640785520000|2021-12-29 13:45:20|274.8||274.8||274.8||274.8||0
1640785540000|2021-12-29 13:45:40||274.7||274.6||274.7||274.6|0
1640785560000|2021-12-29 13:46:00|274.7||274.7||274.7||274.7||0
1640785620000|2021-12-29 13:47:00|274.8||274.8||274.8||274.8||0
1640785650000|2021-12-29 13:47:30|274.7||274.7||274.7||274.7||0
1640785660000|2021-12-29 13:47:40|274.8||274.8||274.8||274.8||0
1640785680000|2021-12-29 13:48:00|274.7||274.7||274.7||274.7||0
1640785720000|2021-12-29 13:48:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1640785880000|2021-12-29 13:51:20|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|13305
1640785910000|2021-12-29 13:51:50|||||||||3552
1640785940000|2021-12-29 13:52:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3451
1640786120000|2021-12-29 13:55:20|275||275||275||275||8894
1640786130000|2021-12-29 13:55:30|274.9||274.9||274.9||274.9||0
1640786220000|2021-12-29 13:57:00|275|274.9|275|274.9|275|274.9|275|274.9|10316
1640786250000|2021-12-29 13:57:30|275.1|275|275.1|275|275.1|275|275.1|275|10014
1640786350000|2021-12-29 13:59:10|275|274.9|275|274.9|275|274.9|275|274.9|25532
1640786360000|2021-12-29 13:59:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|7829
1640786380000|2021-12-29 13:59:40||274.7||274.7||274.7||274.7|3774
1640786440000|2021-12-29 14:00:40|||||||||2188
1640786450000|2021-12-29 14:00:50|274.8||274.9||274.9||274.8||14
1640786460000|2021-12-29 14:01:00|274.8||274.8||274.8||274.8||0
1640786470000|2021-12-29 14:01:10|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|7988
1640786480000|2021-12-29 14:01:20|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|2500
1640786540000|2021-12-29 14:02:20||274.8||274.8||274.8||274.8|0
1640786550000|2021-12-29 14:02:30|275|274.9|275|274.9|275|274.9|275|274.9|10802
1640786570000|2021-12-29 14:02:50|275.1|275|275.1|275|275.1|275|275.1|275|2441
1640786580000|2021-12-29 14:03:00|275|274.9|275.1|274.9|275.1|274.9|275|274.9|4421
1640786590000|2021-12-29 14:03:10|275||275.1||275.1||275||0
1640786640000|2021-12-29 14:04:00||275||274.9||275||274.9|0
1640786660000|2021-12-29 14:04:20||275||275||275||275|0
1640786790000|2021-12-29 14:06:30|||||||||5378
1640786880000|2021-12-29 14:08:00|275|274.9|275|274.9|275|274.9|275|274.9|10375
1640786950000|2021-12-29 14:09:10|275.1|275|275|274.9|275.1|275|275|274.9|0
1640786960000|2021-12-29 14:09:20|275.1|275|275.1|275|275.1|275|275.1|275|229
1640786980000|2021-12-29 14:09:40|275|274.9|274.9|274.8|275|274.9|274.9|274.8|14601
1640786990000|2021-12-29 14:09:50||274.7||274.8||274.8||274.7|3594
1640787000000|2021-12-29 14:10:00||274.7||274.7||274.7||274.7|3144
1640787020000|2021-12-29 14:10:20|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|15742
1640787030000|2021-12-29 14:10:30||274.8||274.7||274.8||274.7|2500
1640787060000|2021-12-29 14:11:00|274.8|274.8|274.9|274.8|274.9|274.8|274.8|274.8|229
1640787070000|2021-12-29 14:11:10||274.7||274.7||274.7||274.7|2500
1640787140000|2021-12-29 14:12:20|274.8|274.6|274.7|274.6|274.8|274.7|274.7|274.6|14531
1640787250000|2021-12-29 14:14:10|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|11618
1640787260000|2021-12-29 14:14:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|215
1640787370000|2021-12-29 14:16:10|274.9||274.9||274.9||274.9||0
1640787380000|2021-12-29 14:16:20||274.8||274.8||274.8||274.8|10776
1640787490000|2021-12-29 14:18:10|||||||||133
1640787500000|2021-12-29 14:18:20|||||||||3596
1640787560000|2021-12-29 14:19:20|||||||||360
1640787590000|2021-12-29 14:19:50|275||275||275||275||3085
1640787640000|2021-12-29 14:20:40||274.9||274.9||274.9||274.9|0
1640787700000|2021-12-29 14:21:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|22993
1640787720000|2021-12-29 14:22:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|508
1640788030000|2021-12-29 14:27:10|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|8684
1640788060000|2021-12-29 14:27:40||274.8||274.8||274.8||274.8|0
1640788160000|2021-12-29 14:29:20|||||||||1
1640788170000|2021-12-29 14:29:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|10005
1640788180000|2021-12-29 14:29:40|||||||||10000
1640788200000|2021-12-29 14:30:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|10750
1640788210000|2021-12-29 14:30:10|274.8||274.7||274.8||274.7||0
1640788270000|2021-12-29 14:31:10||274.5||274.6||274.6||274.5|13643
1640788320000|2021-12-29 14:32:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2526
1640788340000|2021-12-29 14:32:20|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|22062
1640788350000|2021-12-29 14:32:30|274.6||274.6||274.6||274.6||0
1640788360000|2021-12-29 14:32:40|274.7||274.7||274.7||274.7||0
1640788370000|2021-12-29 14:32:50||274.6||274.5||274.6||274.5|0
1640788380000|2021-12-29 14:33:00||274.6||274.6||274.6||274.6|0
1640788390000|2021-12-29 14:33:10|||||||||836
1640788410000|2021-12-29 14:33:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2492
1640788420000|2021-12-29 14:33:40|274.7||274.6||274.7||274.6||0
1640788450000|2021-12-29 14:34:10|274.7||274.6||274.7||274.6||0
1640788460000|2021-12-29 14:34:20|274.7||274.7||274.7||274.7||0
1640788470000|2021-12-29 14:34:30||274.6||274.6||274.6||274.6|2196
1640788570000|2021-12-29 14:36:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|14475
1640788600000|2021-12-29 14:36:40|||||||||3200
1640788620000|2021-12-29 14:37:00|||||||||14265
1640788670000|2021-12-29 14:37:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1640788750000|2021-12-29 14:39:10|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|4226
1640788760000|2021-12-29 14:39:20|274.6|274.6|274.6|274.5|274.6|274.6|274.6|274.5|2500
1640788910000|2021-12-29 14:41:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|5215
1640788950000|2021-12-29 14:42:30|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|3010
1640788960000|2021-12-29 14:42:40||274.4||274.4||274.4||274.4|0
1640788980000|2021-12-29 14:43:00|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|6300
1640788990000|2021-12-29 14:43:10||274.3||274.4||274.4||274.3|345
1640789000000|2021-12-29 14:43:20||274.3||274.3||274.3||274.3|8500
1640789040000|2021-12-29 14:44:00|274.4||274.4||274.4||274.4||0
1640789070000|2021-12-29 14:44:30|274.5|274.4|274.3|274.2|274.5|274.4|274.3|274.2|32046
1640789080000|2021-12-29 14:44:40|||||||||11594
1640789140000|2021-12-29 14:45:40|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|48249
1640789210000|2021-12-29 14:46:50|||||||||616
1640789220000|2021-12-29 14:47:00||274.1||274.1||274.1||274.1|8204
1640789240000|2021-12-29 14:47:20|274.4|274.2|274.2|274.1|274.4|274.2|274.2|274.1|34885
1640789280000|2021-12-29 14:48:00|274.1|274|274.2|274.1|274.2|274.1|274.1|274|9875
1640789310000|2021-12-29 14:48:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|12620
1640789350000|2021-12-29 14:49:10|274.4||274.3||274.4||274.3||0
1640789370000|2021-12-29 14:49:30|274.4||274.4||274.4||274.4||0
1640789380000|2021-12-29 14:49:40||274.3||274.3||274.3||274.3|0
1640789440000|2021-12-29 14:50:40|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|6624
1640789460000|2021-12-29 14:51:00||274.1||274.2||274.2||274.1|6106
1640789470000|2021-12-29 14:51:10|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|14469
1640789480000|2021-12-29 14:51:20|||||||||1454
1640789490000|2021-12-29 14:51:30|274.4||274.4||274.4||274.3||3373
1640789520000|2021-12-29 14:52:00|274.5|274.3|274.4|274.2|274.5|274.4|274.4|274.2|16744
1640789530000|2021-12-29 14:52:10|274.3||274.3||274.3||274.3||0
1640789550000|2021-12-29 14:52:30|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|6141
1640789680000|2021-12-29 14:54:40|||||||||249
1640789750000|2021-12-29 14:55:50|274.2|274|274.1|274|274.2|274.1|274.1|274|39182
1640789760000|2021-12-29 14:56:00|274|273.9|274|273.9|274|273.9|274|273.9|29291
1640789780000|2021-12-29 14:56:20|274.1|274|274.1|274|274.1|274|274.1|274|2154
1640789800000|2021-12-29 14:56:40|274.2|274.1|274.2|274|274.2|274.1|274.1|274|8064
1640789810000|2021-12-29 14:56:50|274.1||274.1||274.1||274.1||0
1640789820000|2021-12-29 14:57:00|274|273.9|274.1|273.9|274.1|274|274|273.9|11780
1640789830000|2021-12-29 14:57:10|274||274||274||274||0
1640789850000|2021-12-29 14:57:30|273.9|273.8|274|273.9|274|273.9|273.9|273.8|4697
1640789880000|2021-12-29 14:58:00|274.1|274|274.1|274|274.1|274|274.1|274|14475
1640789920000|2021-12-29 14:58:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|913
1640789930000|2021-12-29 14:58:50|274.3||274.3||274.3||274.2||34495
1640789940000|2021-12-29 14:59:00||274.2||274.2||274.2||274.2|0
1640789950000|2021-12-29 14:59:10|274.4||274.3||274.4||274.3||0
1640790010000|2021-12-29 15:00:10|||||||||105
1640790050000|2021-12-29 15:00:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|6
1640790080000|2021-12-29 15:01:20|274.5||274.5||274.5||274.5||0
1640790090000|2021-12-29 15:01:30|274.4||274.4||274.4||274.4||0
1640790130000|2021-12-29 15:02:10|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|10615
1640790150000|2021-12-29 15:02:30|||||||||4765
1640790300000|2021-12-29 15:05:00|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|6476
1640790370000|2021-12-29 15:06:10|||||||||182
1640790390000|2021-12-29 15:06:30|274.5||274.5||274.5||274.5||2500
1640790400000|2021-12-29 15:06:40|274.4||274.4||274.4||274.4||0
1640790450000|2021-12-29 15:07:30|274.5||274.4||274.5||274.4||3262
1640790460000|2021-12-29 15:07:40|||||||||4000
1640790500000|2021-12-29 15:08:20|274.5||274.5||274.5||274.5||2452
1640790520000|2021-12-29 15:08:40||274.4||274.3||274.4||274.3|2500
1640790530000|2021-12-29 15:08:50||274.4||274.4||274.4||274.4|0
1640790570000|2021-12-29 15:09:30|274.6||274.6||274.6||274.5||8673
1640790590000|2021-12-29 15:09:50|274.5||274.5||274.5||274.5||0
1640790680000|2021-12-29 15:11:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|10110
1640790690000|2021-12-29 15:11:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|666
1640790730000|2021-12-29 15:12:10|||||||||804
1640790780000|2021-12-29 15:13:00|274.2|274.1|274.3|274.1|274.3|274.2|274.2|274.1|6048
1640790810000|2021-12-29 15:13:30|274.2||274.2||274.2||274.2||0
1640790830000|2021-12-29 15:13:50|274.1|274|274.1|274|274.1|274|274.1|274|4941
1640790850000|2021-12-29 15:14:10|274.2||274.1||274.2||274.1||0
1640790900000|2021-12-29 15:15:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|11189
1640790930000|2021-12-29 15:15:30|274.3||274.2||274.3||274.2||13052
1640790960000|2021-12-29 15:16:00|274.1|274|274.1|274|274.1|274|274.1|274|2444
1640790970000|2021-12-29 15:16:10||273.9||274||274||273.9|850
1640791000000|2021-12-29 15:16:40|274.2||274.2||274.2||274.2||759
1640791010000|2021-12-29 15:16:50|274.1||274.1||274.1||274.1||0
1640791030000|2021-12-29 15:17:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1640791070000|2021-12-29 15:17:50|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|485
1640791080000|2021-12-29 15:18:00|274.2||274.2||274.2||274.2||0
1640791090000|2021-12-29 15:18:10|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|1865
1640791150000|2021-12-29 15:19:10||274.2||274.2||274.2||274.2|0
1640791160000|2021-12-29 15:19:20|274.4||274.3||274.4||274.3||2529
1640791230000|2021-12-29 15:20:30|274.2|274.1|274.2|274.1|274.3|274.2|274.1|274|34372
1640791280000|2021-12-29 15:21:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|9131
1640791330000|2021-12-29 15:22:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|912
1640791410000|2021-12-29 15:23:30|||||||||400
1640791440000|2021-12-29 15:24:00|||||||||750
1640791690000|2021-12-29 15:28:10|274.1|274|274.1|274|274.2|274|274.1|274|17965
1640791800000|2021-12-29 15:30:00|274.2||274.2||274.2||274.2||2633
1640791820000|2021-12-29 15:30:20||274.1||274.1||274.1||274.1|0
1640791880000|2021-12-29 15:31:20|||||||||66
1640791910000|2021-12-29 15:31:50|274.1|274|274.1|274|274.2|274.1|274.1|274|8924
1640791920000|2021-12-29 15:32:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1640791930000|2021-12-29 15:32:10||274||274||274||274|0
1640792000000|2021-12-29 15:33:20|274.1||274.1||274.1||274.1||0
1640792010000|2021-12-29 15:33:30|||||||||500
1640792090000|2021-12-29 15:34:50|||||||||1000
1640792100000|2021-12-29 15:35:00|274|273.9|274.1|273.9|274.1|273.9|274|273.9|13347
1640792160000|2021-12-29 15:36:00|274||274||274||274||0
1640792200000|2021-12-29 15:36:40|||||||||189
1640792220000|2021-12-29 15:37:00|||||||||211
1640792260000|2021-12-29 15:37:40|273.9|273.8|273.9|273.8|274|273.9|273.9|273.8|11408
1640792280000|2021-12-29 15:38:00|274|273.9|274|273.8|274|273.9|274|273.8|10394
1640792310000|2021-12-29 15:38:30||273.9||273.9||273.9||273.9|0
1640792440000|2021-12-29 15:40:40|274.1|274|274.1|274|274.1|274|274.1|274|2289
1640792470000|2021-12-29 15:41:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3221
1640792550000|2021-12-29 15:42:30|||||||||402
1640792650000|2021-12-29 15:44:10|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|2773
1640792710000|2021-12-29 15:45:10||274.2||274.2||274.2||274.2|0
1640792800000|2021-12-29 15:46:40|274.4||274.3||274.4||274.3||0
1640792810000|2021-12-29 15:46:50|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|4700
1640792890000|2021-12-29 15:48:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|18206
1640793100000|2021-12-29 15:51:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1840
1640793260000|2021-12-29 15:54:20|274.1|274|274.2|274|274.2|274.1|274.1|274|17531
1640793270000|2021-12-29 15:54:30|274.1|274.1|274.2|274.1|274.2|274.1|274.1|274.1|3985
1640793280000|2021-12-29 15:54:40||274||274||274||274|0
1640793290000|2021-12-29 15:54:50||274.1||274.1||274.1||274.1|0
1640793330000|2021-12-29 15:55:30||274||274||274||274|0
1640793340000|2021-12-29 15:55:40|274.1||274.2||274.2||274.1||4369
1640793350000|2021-12-29 15:55:50|274.1|274.1|274.1|274|274.2|274.1|274.1|274|4652
1640793360000|2021-12-29 15:56:00|274.2||274.2||274.2||274.2||0
1640793370000|2021-12-29 15:56:10|274.1||274.1||274.1||274.1||0
1640793390000|2021-12-29 15:56:30|||||||||4635
1640793440000|2021-12-29 15:57:20|||||||||182
1640793450000|2021-12-29 15:57:30|||||||||38
1640793460000|2021-12-29 15:57:40|||||||||9615
1640793530000|2021-12-29 15:58:50||273.9||273.9||273.9||273.9|9766
1640793540000|2021-12-29 15:59:00||274||274||274||274|0
1640793600000|2021-12-29 16:00:00||273.9||274||274||273.9|0
1640793720000|2021-12-29 16:02:00|274.2|274.1|274.2|274|274.2|274.1|274.2|274|18701
1640793740000|2021-12-29 16:02:20||274.1||274.1||274.1||274.1|0
1640793890000|2021-12-29 16:04:50|||||||||4755
1640793990000|2021-12-29 16:06:30|||||||||2549
1640794020000|2021-12-29 16:07:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|7548
1640794200000|2021-12-29 16:10:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|21932
1640794230000|2021-12-29 16:10:30|274.2|274.1|274.2|274|274.2|274.1|274.2|274|2500
1640794260000|2021-12-29 16:11:00||274.1||274.1||274.1||274.1|0
1640794300000|2021-12-29 16:11:40|274.3||274.2||274.3||274.2||0
1640794400000|2021-12-29 16:13:20|274.1|274|274.1|274|274.2|274|274.1|274|2416
1640794410000|2021-12-29 16:13:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2839
1640794730000|2021-12-29 16:18:50|||||||||20000
1640794760000|2021-12-29 16:19:20|||||||||3000
1640794800000|2021-12-29 16:20:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3914
1640794810000|2021-12-29 16:20:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5702
1640794820000|2021-12-29 16:20:20|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.1|21418
1640794840000|2021-12-29 16:20:40|274.4||274.4||274.4||274.3||15742
1640794860000|2021-12-29 16:21:00|274.3||274.3||274.3||274.3||0
1640794910000|2021-12-29 16:21:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|7496
1640794920000|2021-12-29 16:22:00||274.2||274.3||274.3||274.2|0
1640795030000|2021-12-29 16:23:50|274.5||274.4||274.5||274.4||3833
1640795040000|2021-12-29 16:24:00|274.5||274.5||274.5||274.5||1674
1640795070000|2021-12-29 16:24:30|274.4||274.4||274.4||274.4||0
1640795090000|2021-12-29 16:24:50|274.5||274.4||274.5||274.4||619
1640795100000|2021-12-29 16:25:00|274.5|274.2|274.3|274.2|274.5|274.2|274.3|274.2|24419
1640795110000|2021-12-29 16:25:10|||||||||154
1640795220000|2021-12-29 16:27:00|274.4||274.3||274.4||274.3||0
1640795290000|2021-12-29 16:28:10|||||||||728
1640795320000|2021-12-29 16:28:40|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|18848
1640795340000|2021-12-29 16:29:00|274.2|274.1|274.2|274.1|274.2|274.2|274.2|274.1|8269
1640795350000|2021-12-29 16:29:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1640795360000|2021-12-29 16:29:20|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|3412
1640795370000|2021-12-29 16:29:30|274.2||274.3||274.3||274.2||39
1640795380000|2021-12-29 16:29:40|274.2||274.2||274.3||274.2||0
1640795390000|2021-12-29 16:29:50|274.3|274|274.3|274.1|274.3|274.1|274.3|274|6494
1640851200000|2021-12-30 08:00:00|274.5|274|274.3|274|274.5|274|274.3|274|26859
1640851210000|2021-12-30 08:00:10|274.2|274.1|274.1|273.6|274.2|274.1|274.1|273.6|11170
1640851220000|2021-12-30 08:00:20|274|273.7|273.9|273.7|274|273.7|273.9|273.7|0
1640851230000|2021-12-30 08:00:30|273.8|273.5|273.7|273.4|273.9|273.5|273.5|273.1|1638
1640851240000|2021-12-30 08:00:40|273.6|273.2|273.6|273.2|273.6|273.2|273.5|273.2|0
1640851250000|2021-12-30 08:00:50|273.5||273.6||273.6||273.5||4600
1640851270000|2021-12-30 08:01:10||273.3||273.4||273.4||273.3|0
1640851280000|2021-12-30 08:01:20||273.3||273.3||273.3||273.3|0
1640851300000|2021-12-30 08:01:40|273.7|273.4|274.1|273.6|274.1|273.8|273.7|273.4|22171
1640851320000|2021-12-30 08:02:00||273.7||273.6||273.7||273.6|0
1640851330000|2021-12-30 08:02:10||273.7||273.8||273.8||273.7|0
1640851340000|2021-12-30 08:02:20||273.7||273.7||273.7||273.7|0
1640851350000|2021-12-30 08:02:30||273.8||273.8||273.8||273.8|0
1640851360000|2021-12-30 08:02:40|274.2||274.2||274.2||274.2||0
1640851370000|2021-12-30 08:02:50|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1640851400000|2021-12-30 08:03:20|274|273.8|274.2|274|274.2|274|273.9|273.7|12878
1640851410000|2021-12-30 08:03:30|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|100
1640851440000|2021-12-30 08:04:00||273.8||273.8||273.8||273.7|827
1640851450000|2021-12-30 08:04:10|||||||||1190
1640851470000|2021-12-30 08:04:30|274|273.7|274|273.7|274|273.8|273.9|273.7|0
1640851500000|2021-12-30 08:05:00|273.9|273.8|274.1|273.8|274.1|273.8|273.9|273.7|0
1640851620000|2021-12-30 08:07:00|274.2|273.9|274.1|273.9|274.2|274|274.1|273.8|10060
1640851630000|2021-12-30 08:07:10||273.8||273.8||273.8||273.8|0
1640851670000|2021-12-30 08:07:50|274.2|273.9|274.2|274|274.2|274|274.2|273.9|0
1640851730000|2021-12-30 08:08:50||273.9||274||274||273.9|0
1640851740000|2021-12-30 08:09:00|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|5900
1640851760000|2021-12-30 08:09:20|274.5||274.5||274.5||274.5||0
1640851800000|2021-12-30 08:10:00||274.3||274.3||274.3||274.3|0
1640851810000|2021-12-30 08:10:10|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|4622
1640851830000|2021-12-30 08:10:30|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|0
1640851860000|2021-12-30 08:11:00|||||||||2000
1640851930000|2021-12-30 08:12:10||274.2||274.1||274.2||274.1|0
1640852000000|2021-12-30 08:13:20|274.2|274|274.1|273.9|274.2|274|274.1|273.9|9102
1640852020000|2021-12-30 08:13:40|274|273.8|274.1|273.9|274.1|274|273.8|273.6|14199
1640852030000|2021-12-30 08:13:50||274||274||274||274|0
1640852050000|2021-12-30 08:14:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|9893
1640852060000|2021-12-30 08:14:20|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274|1882
1640852090000|2021-12-30 08:14:50|274.2|274|274.1|274|274.2|274|274.1|273.9|1826
1640852100000|2021-12-30 08:15:00||273.9||273.9||273.9||273.9|0
1640852110000|2021-12-30 08:15:10||274||274||274||273.9|0
1640852120000|2021-12-30 08:15:20|274.2|273.9|274.2|274|274.2|274|274.2|273.9|0
1640852160000|2021-12-30 08:16:00|274.1||274.1||274.1||274.1||0
1640852170000|2021-12-30 08:16:10|274|273.9|274.1|273.9|274.1|273.9|274|273.9|128
1640852210000|2021-12-30 08:16:50|274.2|274|274.3|274.1|274.3|274.1|274.2|274|3762
1640852220000|2021-12-30 08:17:00|274.2|274.2|274.1|274|274.2|274.2|274.1|274|8436
1640852240000|2021-12-30 08:17:20|274|273.9|274.1|273.9|274.1|273.9|274|273.9|1755
1640852260000|2021-12-30 08:17:40||274||273.9||274||273.9|500
1640852280000|2021-12-30 08:18:00|274|273.8|274|273.8|274|273.8|274|273.8|0
1640852300000|2021-12-30 08:18:20|273.9|273.9|274|273.8|274|273.9|273.9|273.8|0
1640852390000|2021-12-30 08:19:50||273.9||273.8||273.9||273.8|0
1640852400000|2021-12-30 08:20:00||273.9||273.9||273.9||273.9|0
1640852440000|2021-12-30 08:20:40|274.1||274.1||274.1||274.1||0
1640852460000|2021-12-30 08:21:00|274||274||274||274||0
1640852470000|2021-12-30 08:21:10|273.9|273.8|274|273.8|274|273.8|273.9|273.8|12200
1640852480000|2021-12-30 08:21:20||273.9||273.9||273.9||273.9|0
1640852490000|2021-12-30 08:21:30||273.8||273.8||273.8||273.8|0
1640852510000|2021-12-30 08:21:50|273.9||273.9||273.9||273.9||0
1640852560000|2021-12-30 08:22:40|274|273.9|274|273.9|274|273.9|274|273.9|13762
1640852570000|2021-12-30 08:22:50|274.1|274|274.1|273.9|274.1|274|274.1|273.9|2842
1640852600000|2021-12-30 08:23:20|274||274.1||274.1||274||0
1640852610000|2021-12-30 08:23:30|274||274||274||274||0
1640852620000|2021-12-30 08:23:40|274.1||274.1||274.1||274.1||35
1640852690000|2021-12-30 08:24:50|274|274|274.1|274|274.1|274|274|274|357
1640852710000|2021-12-30 08:25:10||273.9||273.9||273.9||273.9|0
1640852720000|2021-12-30 08:25:20|274|274|274|273.9|274|274|274|273.9|7125
1640852750000|2021-12-30 08:25:50|274.1|274|274.1|274|274.2|274|274.1|274|2219
1640852760000|2021-12-30 08:26:00||273.9||273.9||273.9||273.9|0
1640852820000|2021-12-30 08:27:00|274||274||274.1||274||0
1640852930000|2021-12-30 08:28:50||273.8||273.8||273.8||273.8|0
1640852940000|2021-12-30 08:29:00|273.9||274||274||273.9||0
1640852970000|2021-12-30 08:29:30|273.9||273.9||273.9||273.9||0
1640852990000|2021-12-30 08:29:50|||||||||4008
1640853000000|2021-12-30 08:30:00|274|273.9|274|273.9|274.1|274|274|273.9|2444
1640853010000|2021-12-30 08:30:10|||||||||2807
1640853040000|2021-12-30 08:30:40||273.8||273.8||273.8||273.8|0
1640853060000|2021-12-30 08:31:00||273.9||273.9||273.9||273.8|0
1640853090000|2021-12-30 08:31:30|274.1|274|274.1|274|274.1|274|274.1|274|4725
1640853100000|2021-12-30 08:31:40|274|273.9|274|273.9|274|273.9|274|273.9|4320
1640853130000|2021-12-30 08:32:10|273.9|273.8|274|273.8|274|273.8|273.9|273.8|0
1640853220000|2021-12-30 08:33:40|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|3646
1640853240000|2021-12-30 08:34:00|273.8||273.8||273.8||273.8||0
1640853270000|2021-12-30 08:34:30|273.9||273.9||273.9||273.9||0
1640853280000|2021-12-30 08:34:40|273.8||273.8||273.8||273.8||0
1640853410000|2021-12-30 08:36:50|273.9||273.9||273.9||273.9||850
1640853420000|2021-12-30 08:37:00|273.8||273.8||273.8||273.8||0
1640853450000|2021-12-30 08:37:30|||||||||16
1640853470000|2021-12-30 08:37:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2635
1640853500000|2021-12-30 08:38:20|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|6727
1640853540000|2021-12-30 08:39:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|5002
1640853580000|2021-12-30 08:39:40|||||||||620
1640853770000|2021-12-30 08:42:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4424
1640853800000|2021-12-30 08:43:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2435
1640853820000|2021-12-30 08:43:40|273.8||273.8||273.8||273.8||0
1640853850000|2021-12-30 08:44:10||273.7||273.7||273.7||273.7|0
1640853860000|2021-12-30 08:44:20||273.6||273.7||273.7||273.6|0
1640853870000|2021-12-30 08:44:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2555
1640853880000|2021-12-30 08:44:40||273.5||273.6||273.6||273.5|0
1640853890000|2021-12-30 08:44:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|667
1640853910000|2021-12-30 08:45:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|914
1640853940000|2021-12-30 08:45:40|||||||||610
1640853970000|2021-12-30 08:46:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2230
1640853980000|2021-12-30 08:46:20||273.6||273.6||273.6||273.6|0
1640854070000|2021-12-30 08:47:50||273.7||273.6||273.7||273.6|0
1640854080000|2021-12-30 08:48:00||273.7||273.7||273.7||273.7|0
1640854140000|2021-12-30 08:49:00|273.9||273.8||273.9||273.8||7831
1640854150000|2021-12-30 08:49:10|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|2835
1640854160000|2021-12-30 08:49:20|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.8|0
1640854200000|2021-12-30 08:50:00|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|452
1640854230000|2021-12-30 08:50:30|273.8||273.8||273.8||273.8||0
1640854250000|2021-12-30 08:50:50||273.6||273.7||273.7||273.6|0
1640854400000|2021-12-30 08:53:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1018
1640854520000|2021-12-30 08:55:20|||||||||40
1640854560000|2021-12-30 08:56:00|||||||||800
1640854590000|2021-12-30 08:56:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|6918
1640854750000|2021-12-30 08:59:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|8145
1640854780000|2021-12-30 08:59:40||273.5||273.5||273.5||273.5|0
1640854790000|2021-12-30 08:59:50||273.6||273.6||273.6||273.6|0
1640854900000|2021-12-30 09:01:40||273.5||273.5||273.5||273.5|0
1640854910000|2021-12-30 09:01:50||273.6||273.6||273.6||273.6|0
1640854980000|2021-12-30 09:03:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1158
1640855080000|2021-12-30 09:04:40|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|4586
1640855220000|2021-12-30 09:07:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|10262
1640855230000|2021-12-30 09:07:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1511
1640855270000|2021-12-30 09:07:50|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|5446
1640855330000|2021-12-30 09:08:50|||||||||94
1640855550000|2021-12-30 09:12:30|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|5257
1640855620000|2021-12-30 09:13:40|273.7||273.7||273.7||273.7||0
1640855630000|2021-12-30 09:13:50|273.6||273.6||273.6||273.6||0
1640855650000|2021-12-30 09:14:10|273.7||273.7||273.7||273.7||0
1640855690000|2021-12-30 09:14:50|273.6||273.6||273.6||273.6||0
1640855750000|2021-12-30 09:15:50|273.7|273.6|273.6|273.5|273.7|273.6|273.5|273.4|15213
1640855770000|2021-12-30 09:16:10|273.7||273.7||273.7||273.7||0
1640855790000|2021-12-30 09:16:30||273.6||273.6||273.6||273.6|0
1640855860000|2021-12-30 09:17:40|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|3848
1640855870000|2021-12-30 09:17:50|273.7||273.7||273.7||273.7||0
1640855880000|2021-12-30 09:18:00|273.6|273.6|273.6|273.5|273.6|273.6|273.6|273.5|0
1640855910000|2021-12-30 09:18:30|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|10211
1640855940000|2021-12-30 09:19:00|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|6382
1640855980000|2021-12-30 09:19:40|273.7|273.5|273.7|273.5|273.7|273.6|273.7|273.5|882
1640856000000|2021-12-30 09:20:00|273.6||273.6||273.6||273.6||0
1640856030000|2021-12-30 09:20:30|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|6829
1640856100000|2021-12-30 09:21:40|273.5||273.6||273.6||273.5||5465
1640856150000|2021-12-30 09:22:30||273.5||273.5||273.5||273.5|1000
1640856190000|2021-12-30 09:23:10|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|915
1640856300000|2021-12-30 09:25:00||273.5||273.5||273.5||273.5|0
1640856330000|2021-12-30 09:25:30|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|10008
1640856370000|2021-12-30 09:26:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|11240
1640856380000|2021-12-30 09:26:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1640856400000|2021-12-30 09:26:40|||||||||9
1640856430000|2021-12-30 09:27:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|5458
1640856470000|2021-12-30 09:27:50|274||274||274||274||0
1640856500000|2021-12-30 09:28:20|||||||||9
1640856590000|2021-12-30 09:29:50|||||||||1
1640856750000|2021-12-30 09:32:30||273.9||273.9||273.9||273.9|0
1640857190000|2021-12-30 09:39:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8417
1640857200000|2021-12-30 09:40:00|274||273.9||274||273.9||0
1640857340000|2021-12-30 09:42:20|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|5400
1640857430000|2021-12-30 09:43:50||273.8||273.8||273.8||273.8|0
1640857500000|2021-12-30 09:45:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|21344
1640857610000|2021-12-30 09:46:50|||||||||1770
1640857800000|2021-12-30 09:50:00|||||||||3
1640857870000|2021-12-30 09:51:10|||||||||21126
1640857890000|2021-12-30 09:51:30|||||||||200
1640857920000|2021-12-30 09:52:00|||||||||138
1640858020000|2021-12-30 09:53:40|273.8|273.7|274|273.9|274|273.9|273.8|273.7|14724
1640858030000|2021-12-30 09:53:50|||||||||622
1640858200000|2021-12-30 09:56:40|274.1|274|274.2|274.1|274.2|274.1|274.1|274|9509
1640858220000|2021-12-30 09:57:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|3809
1640858250000|2021-12-30 09:57:30|274.3||274.3||274.3||274.3||0
1640858290000|2021-12-30 09:58:10|274.2||274.2||274.2||274.2||0
1640858510000|2021-12-30 10:01:50|274.5|274.2|274.2|274.1|274.5|274.3|274.2|274.1|75443
1640858520000|2021-12-30 10:02:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|2500
1640858530000|2021-12-30 10:02:10|274.3||274.3||274.3||274.3||666
1640858540000|2021-12-30 10:02:20|274.2||274.2||274.2||274.2||0
1640858630000|2021-12-30 10:03:50|274.1|274|274.1|274|274.1|274|274.1|274|14643
1640858640000|2021-12-30 10:04:00|274.2||274.2||274.2||274.2||0
1640858660000|2021-12-30 10:04:20|274.1||274.1||274.1||274.1||0
1640858680000|2021-12-30 10:04:40|274|273.9|274.1|273.9|274.1|273.9|274|273.9|10165
1640858770000|2021-12-30 10:06:10|274||274||274||274||0
1640858780000|2021-12-30 10:06:20||273.8||273.9||273.9||273.8|0
1640858810000|2021-12-30 10:06:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4402
1640858820000|2021-12-30 10:07:00|274|273.9|274|273.9|274|273.9|274|273.9|2431
1640858830000|2021-12-30 10:07:10||273.8||273.8||273.8||273.8|0
1640858890000|2021-12-30 10:08:10|273.9||273.9||273.9||273.9||24194
1640858920000|2021-12-30 10:08:40||273.7||273.7||273.7||273.7|0
1640858990000|2021-12-30 10:09:50|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.8|5679
1640859120000|2021-12-30 10:12:00||273.7||273.7||273.7||273.7|0
1640859190000|2021-12-30 10:13:10|273.8||273.9||273.9||273.8||0
1640859200000|2021-12-30 10:13:20||273.8||273.8||273.8||273.7|0
1640859380000|2021-12-30 10:16:20||273.7||273.7||273.7||273.7|0
1640859450000|2021-12-30 10:17:30||273.8||273.8||273.8||273.8|1700
1640859460000|2021-12-30 10:17:40|||||||||700
1640859480000|2021-12-30 10:18:00|274|273.9|274|273.9|274|273.9|274|273.9|2049
1640859490000|2021-12-30 10:18:10||273.8||273.8||273.8||273.8|0
1640859500000|2021-12-30 10:18:20||273.9||273.9||273.9||273.9|0
1640859510000|2021-12-30 10:18:30||273.8||273.8||273.8||273.8|0
1640859540000|2021-12-30 10:19:00||273.9||273.8||273.9||273.8|0
1640859590000|2021-12-30 10:19:50||273.9||273.9||273.9||273.9|0
1640859600000|2021-12-30 10:20:00||273.8||273.8||273.8||273.8|0
1640859620000|2021-12-30 10:20:20||273.9||273.9||273.9||273.9|0
1640859680000|2021-12-30 10:21:20||273.8||273.8||273.8||273.8|0
1640859690000|2021-12-30 10:21:30||273.9||273.9||273.9||273.9|0
1640859730000|2021-12-30 10:22:10||273.8||273.8||273.8||273.8|0
1640859760000|2021-12-30 10:22:40|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|1762
1640859870000|2021-12-30 10:24:30|273.8||273.8||273.8||273.8||0
1640860040000|2021-12-30 10:27:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|5952
1640860060000|2021-12-30 10:27:40||273.7||273.7||273.7||273.7|0
1640860100000|2021-12-30 10:28:20|273.8||273.8||273.8||273.8||10000
1640860340000|2021-12-30 10:32:20|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|12017
1640860400000|2021-12-30 10:33:20|||||||||1462
1640860420000|2021-12-30 10:33:40|273.8||273.8||273.8||273.8||0
1640860620000|2021-12-30 10:37:00|273.9||273.9||273.9||273.9||0
1640860670000|2021-12-30 10:37:50|273.8||273.8||273.8||273.8||0
1640860780000|2021-12-30 10:39:40|||||||||1000
1640860860000|2021-12-30 10:41:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|14493
1640860900000|2021-12-30 10:41:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|8221
1640860910000|2021-12-30 10:41:50||273.6||273.7||273.7||273.6|0
1640860990000|2021-12-30 10:43:10|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|6038
1640861000000|2021-12-30 10:43:20|273.8||273.8||273.8||273.8||0
1640861370000|2021-12-30 10:49:30|273.9||273.9||273.9||273.9||0
1640861380000|2021-12-30 10:49:40||273.8||273.8||273.8||273.8|5
1640861390000|2021-12-30 10:49:50|||||||||150
1640861450000|2021-12-30 10:50:50|274|273.9|274|273.9|274|273.9|274|273.9|0
1640861490000|2021-12-30 10:51:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|913
1640861500000|2021-12-30 10:51:40|274|273.9|274|273.9|274|273.9|273.9|273.8|6026
1640861570000|2021-12-30 10:52:50|274.1|274|274|273.9|274.1|274|274|273.9|29325
1640861580000|2021-12-30 10:53:00||273.8||273.9||273.9||273.8|0
1640861890000|2021-12-30 10:58:10|274.1||274.1||274.1||274.1||3067
1640861910000|2021-12-30 10:58:30||274||274||274||274|0
1640861970000|2021-12-30 10:59:30|||||||||3
1640862120000|2021-12-30 11:02:00|274|273.9|274.1|274|274.1|274|274|273.9|9358
1640862210000|2021-12-30 11:03:30|274.2||274.2||274.2||274.1||10468
1640862230000|2021-12-30 11:03:50|||||||||1250
1640862330000|2021-12-30 11:05:30|274.1|274.1|274.1|274|274.1|274.1|274.1|274|487
1640862340000|2021-12-30 11:05:40|274|273.9|274|273.9|274.1|274|274|273.9|4130
1640862380000|2021-12-30 11:06:20|274.1|274|274.1|274|274.1|274|274.1|274|2500
1640862390000|2021-12-30 11:06:30|274|273.9|274.1|274|274.1|274|274|273.9|0
1640862470000|2021-12-30 11:07:50|||||||||697
1640862720000|2021-12-30 11:12:00|274|273.9|274|273.9|274|273.9|274|273.9|0
1640862730000|2021-12-30 11:12:10|274.1|274|274.1|274|274.1|274|274.1|274|921
1640862780000|2021-12-30 11:13:00|274|273.9|274|273.9|274|273.9|274|273.9|311
1640863020000|2021-12-30 11:17:00|274.1||274.1||274.1||274.1||4567
1640863040000|2021-12-30 11:17:20|274||274||274||274||0
1640863140000|2021-12-30 11:19:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3694
1640863190000|2021-12-30 11:19:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|10529
1640863590000|2021-12-30 11:26:30|||||||||1
1640863680000|2021-12-30 11:28:00|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|5846
1640863710000|2021-12-30 11:28:30|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|24652
1640863730000|2021-12-30 11:28:50||273.7||273.6||273.7||273.6|0
1640863740000|2021-12-30 11:29:00|273.7||273.7||273.7||273.7||6000
1640863750000|2021-12-30 11:29:10|||||||||730
1640863800000|2021-12-30 11:30:00|||||||||3300
1640863850000|2021-12-30 11:30:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3938
1640864000000|2021-12-30 11:33:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2643
1640864020000|2021-12-30 11:33:40|||||||||46
1640864030000|2021-12-30 11:33:50|274|273.9|274|273.9|274|273.9|274|273.9|4539
1640864040000|2021-12-30 11:34:00||273.8||273.8||273.8||273.8|0
1640864060000|2021-12-30 11:34:20||273.9||273.9||273.9||273.9|0
1640864080000|2021-12-30 11:34:40||273.8||273.8||273.8||273.8|0
1640864100000|2021-12-30 11:35:00||273.9||273.9||273.9||273.9|0
1640864150000|2021-12-30 11:35:50|274.1|274|274.1|274|274.1|274|274|273.9|11381
1640864220000|2021-12-30 11:37:00|274.2||274.2||274.2||274.2||0
1640864260000|2021-12-30 11:37:40|274.1||274.1||274.1||274.1||0
1640864330000|2021-12-30 11:38:50|||||||||3517
1640864510000|2021-12-30 11:41:50|||||||||286
1640864570000|2021-12-30 11:42:50|274|273.9|273.9|273.8|274|273.9|273.9|273.8|13503
1640864600000|2021-12-30 11:43:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|10218
1640864660000|2021-12-30 11:44:20||273.6||273.6||273.6||273.6|0
1640864670000|2021-12-30 11:44:30||273.7||273.7||273.7||273.7|0
1640864760000|2021-12-30 11:46:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|16809
1640864790000|2021-12-30 11:46:30|274|273.9|274|273.9|274|273.9|274|273.9|5381
1640865110000|2021-12-30 11:51:50|||||||||500
1640865380000|2021-12-30 11:56:20|||||||||400
1640865880000|2021-12-30 12:04:40|274.1|274|274.1|274|274.1|274|274.1|274|10969
1640865890000|2021-12-30 12:04:50|274|273.9|274|273.9|274|273.9|274|273.9|0
1640865900000|2021-12-30 12:05:00|||||||||1889
1640865980000|2021-12-30 12:06:20|274.1|274|274.1|274|274.1|274|274.1|274|2220
1640866020000|2021-12-30 12:07:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|2897
1640866070000|2021-12-30 12:07:50|||||||||1057
1640866130000|2021-12-30 12:08:50|||||||||180
1640866150000|2021-12-30 12:09:10|274.3||274.3||274.3||274.3||0
1640866210000|2021-12-30 12:10:10|274.2||274.3||274.3||274.2||5125
1640866220000|2021-12-30 12:10:20||274.2||274.1||274.2||274.1|0
1640866280000|2021-12-30 12:11:20||274.2||274.2||274.2||274.2|0
1640866300000|2021-12-30 12:11:40|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|7214
1640866370000|2021-12-30 12:12:50|||||||||1106
1640866390000|2021-12-30 12:13:10|274.4||274.4||274.4||274.4||0
1640866420000|2021-12-30 12:13:40|274.3||274.3||274.3||274.3||0
1640866460000|2021-12-30 12:14:20|274.4||274.4||274.4||274.4||0
1640866500000|2021-12-30 12:15:00|274.3||274.3||274.3||274.3||150
1640866600000|2021-12-30 12:16:40|274.4||274.4||274.4||274.4||0
1640866660000|2021-12-30 12:17:40|274.3||274.3||274.3||274.3||0
1640866680000|2021-12-30 12:18:00|274.4||274.4||274.4||274.4||679
1640866710000|2021-12-30 12:18:30||274.3||274.3||274.3||274.3|0
1640866770000|2021-12-30 12:19:30|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|1251
1640866800000|2021-12-30 12:20:00|||||||||1
1640866900000|2021-12-30 12:21:40|||||||||3
1640867100000|2021-12-30 12:25:00|||||||||2
1640867190000|2021-12-30 12:26:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|16629
1640867200000|2021-12-30 12:26:40|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|17874
1640867220000|2021-12-30 12:27:00|274.2||274.3||274.3||274.2||5652
1640867240000|2021-12-30 12:27:20||274.2||274.2||274.2||274.2|0
1640867260000|2021-12-30 12:27:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2540
1640867280000|2021-12-30 12:28:00|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|14816
1640867300000|2021-12-30 12:28:20|||||||||1
1640867330000|2021-12-30 12:28:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1640867390000|2021-12-30 12:29:50|274.2|274.1|274.2|274|274.2|274.1|274.1|274|2121
1640867400000|2021-12-30 12:30:00||274.1||274||274.1||274|0
1640867420000|2021-12-30 12:30:20|274.1||274.2||274.2||274.1||0
1640867460000|2021-12-30 12:31:00|274.1|273.9|274|273.9|274.1|274|274|273.9|43233
1640867560000|2021-12-30 12:32:40|||||||||1
1640867660000|2021-12-30 12:34:20|274.1|274|274.1|273.9|274.1|274|274.1|273.9|4015
1640867670000|2021-12-30 12:34:30||274||274||274||274|50
1640867920000|2021-12-30 12:38:40|||||||||576
1640867960000|2021-12-30 12:39:20|274|273.9|274|273.8|274|273.9|273.9|273.8|13840
1640868070000|2021-12-30 12:41:10|274.1|273.9|274.1|273.9|274.1|274|274|273.9|10304
1640868080000|2021-12-30 12:41:20|274||274.1||274.1||274||0
1640868160000|2021-12-30 12:42:40||274||273.9||274||273.9|0
1640868170000|2021-12-30 12:42:50||274||274||274||274|0
1640868260000|2021-12-30 12:44:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|1012
1640868270000|2021-12-30 12:44:30|274.2||274.2||274.2||274.1||3179
1640868280000|2021-12-30 12:44:40|||||||||100
1640868330000|2021-12-30 12:45:30|274.1||274.2||274.2||274.1||0
1640868350000|2021-12-30 12:45:50||274.1||274.1||274.1||274.1|15468
1640868680000|2021-12-30 12:51:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|7469
1640868920000|2021-12-30 12:55:20|||||||||2823
1640868940000|2021-12-30 12:55:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2500
1640868970000|2021-12-30 12:56:10|274.1|274|274.2|274.1|274.2|274.1|274.1|274|8608
1640868980000|2021-12-30 12:56:20||274||274||274||274|3000
1640869000000|2021-12-30 12:56:40|274.3|274.1|274.3|274.2|274.3|274.2|274.3|274.1|0
1640869010000|2021-12-30 12:56:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1640869060000|2021-12-30 12:57:40||274||274||274.1||274|328
1640869070000|2021-12-30 12:57:50||274.1||274.1||274.1||274.1|0
1640869160000|2021-12-30 12:59:20|||||||||364
1640869170000|2021-12-30 12:59:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|912
1640869260000|2021-12-30 13:01:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2110
1640869270000|2021-12-30 13:01:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|90
1640869460000|2021-12-30 13:04:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|533
1640869580000|2021-12-30 13:06:20|274.5||274.5||274.5||274.5||0
1640869600000|2021-12-30 13:06:40|274.4||274.4||274.4||274.4||0
1640869930000|2021-12-30 13:12:10|||||||||100
1640869950000|2021-12-30 13:12:30|274.3|274.2|274.4|274.2|274.4|274.3|274.3|274.2|16013
1640869960000|2021-12-30 13:12:40||274.3||274.2||274.3||274.2|29
1640870000000|2021-12-30 13:13:20|274.3||274.3||274.3||274.3||0
1640870310000|2021-12-30 13:18:30|||||||||170
1640870590000|2021-12-30 13:23:10|||||||||1
1640870710000|2021-12-30 13:25:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5391
1640870760000|2021-12-30 13:26:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|16390
1640870870000|2021-12-30 13:27:50||274.3||274.4||274.4||274.3|2500
1640870880000|2021-12-30 13:28:00|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.3|4067
1640870940000|2021-12-30 13:29:00|||||||||100
1640871000000|2021-12-30 13:30:00||274.4||274.4||274.4||274.4|0
1640871020000|2021-12-30 13:30:20||274.3||274.3||274.3||274.3|0
1640871030000|2021-12-30 13:30:30||274.4||274.4||274.4||274.4|0
1640871250000|2021-12-30 13:34:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|27239
1640871280000|2021-12-30 13:34:40|||||||||1
1640871550000|2021-12-30 13:39:10|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|17481
1640871570000|2021-12-30 13:39:30||274.4||274.4||274.4||274.4|0
1640871600000|2021-12-30 13:40:00||274.3||274.3||274.3||274.3|0
1640871650000|2021-12-30 13:40:50|||||||||100
1640871690000|2021-12-30 13:41:30||274.4||274.4||274.4||274.4|0
1640871750000|2021-12-30 13:42:30||274.3||274.3||274.3||274.3|0
1640871770000|2021-12-30 13:42:50|274.4||274.4||274.4||274.4||0
1640871940000|2021-12-30 13:45:40|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|17602
1640872180000|2021-12-30 13:49:40||274.3||274.2||274.3||274.2|0
1640872240000|2021-12-30 13:50:40|||||||||96
1640872270000|2021-12-30 13:51:10|274.3|274.3|274.5|274.4|274.5|274.4|274.3|274.3|5545
1640872320000|2021-12-30 13:52:00|274.6|274.5|274.6|274.5|274.6|274.5|274.5|274.5|6656
1640872400000|2021-12-30 13:53:20|||||||||28
1640872450000|2021-12-30 13:54:10|||||||||177
1640872530000|2021-12-30 13:55:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|2873
1640872540000|2021-12-30 13:55:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2251
1640872760000|2021-12-30 13:59:20|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|5858
1640872770000|2021-12-30 13:59:30|||||||||9
1640872780000|2021-12-30 13:59:40||274.6||274.6||274.6||274.6|0
1640872840000|2021-12-30 14:00:40|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.5|11506
1640872850000|2021-12-30 14:00:50||274.6||274.6||274.6||274.6|0
1640872950000|2021-12-30 14:02:30|274.8||274.7||274.8||274.7||14785
1640873040000|2021-12-30 14:04:00||274.5||274.6||274.6||274.5|0
1640873380000|2021-12-30 14:09:40|||||||||363
1640873490000|2021-12-30 14:11:30|||||||||160
1640873630000|2021-12-30 14:13:50|||||||||1
1640873680000|2021-12-30 14:14:40|||||||||2545
1640873790000|2021-12-30 14:16:30|||||||||40
1640873930000|2021-12-30 14:18:50|||||||||2361
1640873940000|2021-12-30 14:19:00|274.8||274.7||274.8||274.7||0
1640873970000|2021-12-30 14:19:30|274.8||274.8||274.8||274.8||0
1640873990000|2021-12-30 14:19:50|274.7||274.7||274.7||274.7||0
1640874000000|2021-12-30 14:20:00|274.8||274.7||274.8||274.7||0
1640874070000|2021-12-30 14:21:10|274.6|274.5|274.6|274.5|274.6|274.5|274.5|274.4|22316
1640874080000|2021-12-30 14:21:20|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|366
1640874110000|2021-12-30 14:21:50|274.6||274.6||274.6||274.6||0
1640874240000|2021-12-30 14:24:00|||||||||10000
1640874250000|2021-12-30 14:24:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|2500
1640874350000|2021-12-30 14:25:50||274.5||274.5||274.5||274.5|5141
1640874460000|2021-12-30 14:27:40|274.6||274.7||274.7||274.6||0
1640874480000|2021-12-30 14:28:00|274.6||274.6||274.6||274.6||0
1640874540000|2021-12-30 14:29:00|274.7||274.7||274.7||274.7||0
1640874560000|2021-12-30 14:29:20|274.6||274.6||274.6||274.6||0
1640874590000|2021-12-30 14:29:50|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|1009
1640874600000|2021-12-30 14:30:00|274.7||274.7||274.7||274.6||911
1640874610000|2021-12-30 14:30:10|274.6||274.6||274.6||274.6||0
1640874620000|2021-12-30 14:30:20|274.7||274.6||274.7||274.6||0
1640874670000|2021-12-30 14:31:10|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|9725
1640874680000|2021-12-30 14:31:20|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|3249
1640874720000|2021-12-30 14:32:00|274.7||274.7||274.7||274.7||0
1640874730000|2021-12-30 14:32:10|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.7|5911
1640874900000|2021-12-30 14:35:00|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|5749
1640874910000|2021-12-30 14:35:10|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|3911
1640874930000|2021-12-30 14:35:30|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|0
1640874960000|2021-12-30 14:36:00||274.8||274.8||274.8||274.8|0
1640875010000|2021-12-30 14:36:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|7068
1640875020000|2021-12-30 14:37:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1554
1640875060000|2021-12-30 14:37:40|274.8||274.8||274.8||274.8||0
1640875080000|2021-12-30 14:38:00||274.7||274.7||274.7||274.7|0
1640875090000|2021-12-30 14:38:10|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|4671
1640875200000|2021-12-30 14:40:00|||||||||250
1640875250000|2021-12-30 14:40:50||274.7||274.7||274.7||274.7|0
1640875260000|2021-12-30 14:41:00||274.6||274.6||274.6||274.6|0
1640875300000|2021-12-30 14:41:40|274.7||274.7||274.7||274.7||0
1640875370000|2021-12-30 14:42:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1954
1640875820000|2021-12-30 14:50:20|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.5|4355
1640875830000|2021-12-30 14:50:30||274.6||274.5||274.6||274.5|0
1640875840000|2021-12-30 14:50:40||274.6||274.6||274.6||274.5|0
1640875890000|2021-12-30 14:51:30|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|12519
1640875940000|2021-12-30 14:52:20|274.7||274.7||274.7||274.7||0
1640876050000|2021-12-30 14:54:10||274.6||274.6||274.6||274.6|0
1640876060000|2021-12-30 14:54:20|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|10000
1640876140000|2021-12-30 14:55:40||274.4||274.5||274.5||274.4|0
1640876160000|2021-12-30 14:56:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|163
1640876170000|2021-12-30 14:56:10||274.5||274.6||274.6||274.5|0
1640876190000|2021-12-30 14:56:30|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|4429
1640876200000|2021-12-30 14:56:40|274.7||274.7||274.7||274.7||0
1640876210000|2021-12-30 14:56:50|274.6||274.6||274.6||274.6||0
1640876260000|2021-12-30 14:57:40|274.7||274.7||274.7||274.7||2339
1640876270000|2021-12-30 14:57:50||274.6||274.6||274.6||274.6|431
1640876300000|2021-12-30 14:58:20|||||||||289
1640876360000|2021-12-30 14:59:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1094
1640876370000|2021-12-30 14:59:30|||||||||2
1640876400000|2021-12-30 15:00:00|274.7||274.6||274.7||274.6||0
1640876550000|2021-12-30 15:02:30|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|16342
1640876560000|2021-12-30 15:02:40|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|4311
1640876600000|2021-12-30 15:03:20|274.5||274.5||274.5||274.5||0
1640876640000|2021-12-30 15:04:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|14833
1640876670000|2021-12-30 15:04:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3707
1640876710000|2021-12-30 15:05:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|598
1640876770000|2021-12-30 15:06:10|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|5301
1640876780000|2021-12-30 15:06:20|274.2||274.2||274.2||274.2||0
1640876830000|2021-12-30 15:07:10|274.3||274.3||274.3||274.3||4373
1640876850000|2021-12-30 15:07:30|274.2||274.2||274.2||274.2||0
1640876870000|2021-12-30 15:07:50|274.3||274.3||274.3||274.3||0
1640876890000|2021-12-30 15:08:10|274.2||274.2||274.2||274.2||0
1640876930000|2021-12-30 15:08:50|274.3||274.3||274.3||274.3||0
1640876940000|2021-12-30 15:09:00|274.2||274.2||274.2||274.2||0
1640877050000|2021-12-30 15:10:50|274.1|274|274.1|274|274.1|274|274.1|274|18720
1640877070000|2021-12-30 15:11:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|912
1640877090000|2021-12-30 15:11:30||274||274||274||274|0
1640877100000|2021-12-30 15:11:40||274.1||274.1||274.1||274.1|0
1640877270000|2021-12-30 15:14:30|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|9796
1640877360000|2021-12-30 15:16:00||274.2||274.1||274.2||274.1|329
1640877390000|2021-12-30 15:16:30||274.2||274.2||274.2||274.2|3366
1640877580000|2021-12-30 15:19:40|274.4|274.3|274.4|274.2|274.4|274.3|274.3|274.2|1505
1640877660000|2021-12-30 15:21:00|274.3|274.3|274.3|274.2|274.3|274.3|274.3|274.2|339
1640877840000|2021-12-30 15:24:00|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|2892
1640877870000|2021-12-30 15:24:30|274.2||274.3||274.3||274.2||0
1640878010000|2021-12-30 15:26:50||274.2||274.2||274.2||274.2|0
1640878040000|2021-12-30 15:27:20|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|6879
1640878090000|2021-12-30 15:28:10|274.1|274|274.2|274.1|274.2|274.1|274.1|274|3155
1640878100000|2021-12-30 15:28:20||274||274||274||274|517
1640878110000|2021-12-30 15:28:30|274.1||274.2||274.2||274.1||0
1640878130000|2021-12-30 15:28:50|274.1||274.1||274.1||274.1||0
1640878250000|2021-12-30 15:30:50|||||||||1848
1640878460000|2021-12-30 15:34:20|||||||||580
1640878500000|2021-12-30 15:35:00|274.2|274.1|274.2|274|274.2|274.1|274.1|274|4646
1640878570000|2021-12-30 15:36:10|274.1||274.1||274.1||274.1||0
1640878670000|2021-12-30 15:37:50|274|273.9|274|273.8|274|273.9|273.9|273.8|11330
1640878690000|2021-12-30 15:38:10|273.9||274||274||273.9||0
1640878710000|2021-12-30 15:38:30||273.9||273.9||273.9||273.9|0
1640878740000|2021-12-30 15:39:00|274.1||274.1||274.1||274.1||0
1640878760000|2021-12-30 15:39:20|274|274|274.1|274|274.1|274|274|273.9|1148
1640878860000|2021-12-30 15:41:00|||||||||1848
1640878900000|2021-12-30 15:41:40|274.2|274.1|274.2|274|274.2|274.1|274.2|274|1016
1640878910000|2021-12-30 15:41:50||274.1||274.1||274.1||274|0
1640879100000|2021-12-30 15:45:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|9115
1640879170000|2021-12-30 15:46:10|274.1|274|274.1|274|274.1|274|274.1|274|6903
1640879180000|2021-12-30 15:46:20|274.2||274.2||274.2||274.2||0
1640879250000|2021-12-30 15:47:30||274.1||274.1||274.1||274.1|0
1640879290000|2021-12-30 15:48:10|274.1|274|274.1|274|274.1|274|274.1|274|323
1640879390000|2021-12-30 15:49:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|4456
1640879410000|2021-12-30 15:50:10||274||274||274.1||274|0
1640879430000|2021-12-30 15:50:30||274.1||274||274.1||274|2000
1640879740000|2021-12-30 15:55:40||274.1||274.1||274.1||274.1|0
1640879760000|2021-12-30 15:56:00|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|20110
1640879890000|2021-12-30 15:58:10|274.2||274.3||274.3||274.2||0
1640879900000|2021-12-30 15:58:20|||||||||5
1640879930000|2021-12-30 15:58:50|274.2|274.2|274.3|274.1|274.3|274.2|274.2|274.1|3279
1640879960000|2021-12-30 15:59:20|274.2|274.2|274.3|274.1|274.3|274.2|274.2|274.1|5384
1640879970000|2021-12-30 15:59:30|274.2|274.2|274.3|274.1|274.3|274.2|274.2|274.1|7576
1640879990000|2021-12-30 15:59:50|274.2||274.2||274.2||274.2||0
1640880010000|2021-12-30 16:00:10|274.3||274.2||274.3||274.2||0
1640880200000|2021-12-30 16:03:20|274.3||274.3||274.3||274.3||6366
1640880210000|2021-12-30 16:03:30|274.2||274.2||274.2||274.2||0
1640880280000|2021-12-30 16:04:40|||||||||400
1640880350000|2021-12-30 16:05:50|274.1|274|274.1|274|274.2|274|274.1|274|6195
1640880470000|2021-12-30 16:07:50|||||||||2357
1640880550000|2021-12-30 16:09:10|||||||||10000
1640880610000|2021-12-30 16:10:10|||||||||172
1640880770000|2021-12-30 16:12:50|274|273.9|274.1|273.9|274.1|273.9|274|273.9|1951
1640880790000|2021-12-30 16:13:10||274||274||274||274|0
1640880800000|2021-12-30 16:13:20|274|273.9|274|273.9|274.1|273.9|274|273.9|1985
1640880810000|2021-12-30 16:13:30|274.1||274.1||274.1||274.1||0
1640880940000|2021-12-30 16:15:40||274||274||274||274|0
1640880950000|2021-12-30 16:15:50|274.2||274.2||274.2||274.1||7993
1640880970000|2021-12-30 16:16:10|274.1||274.2||274.2||274.1||0
1640881000000|2021-12-30 16:16:40|274.1||274.1||274.1||274.1||0
1640881130000|2021-12-30 16:18:50|274|273.9|274.1|273.9|274.1|273.9|274|273.9|3324
1640881200000|2021-12-30 16:20:00|274|274|274.1|273.9|274.1|274|274|273.9|8877
1640881260000|2021-12-30 16:21:00|274||274||274||274||0
1640881340000|2021-12-30 16:22:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8529
1640881350000|2021-12-30 16:22:30|274|273.9|274|273.8|274|273.9|274|273.8|6797
1640881360000|2021-12-30 16:22:40||273.9||273.9||273.9||273.9|0
1640881410000|2021-12-30 16:23:30|274.1|274|274.1|274|274.1|274|274.1|274|8049
1640881450000|2021-12-30 16:24:10|||||||||59
1640881460000|2021-12-30 16:24:20|274|273.9|274.1|273.9|274.1|273.9|274|273.9|5548
1640881480000|2021-12-30 16:24:40|274||274||274||274||0
1640881610000|2021-12-30 16:26:50|||||||||18
1640881620000|2021-12-30 16:27:00|274.1|274|274.1|273.9|274.1|274|274.1|273.9|18
1640881650000|2021-12-30 16:27:30|274||274||274||274||0
1640881660000|2021-12-30 16:27:40|274.1||274||274.1||274||8
1640881760000|2021-12-30 16:29:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|425
1640881780000|2021-12-30 16:29:40|274|273.7|273.9|273.7|274|273.7|273.9|273.7|3150
1640937600000|2021-12-31 08:00:00|274|273.9|274.2|273.9|274.2|273.9|274|273.8|16295
1640937610000|2021-12-31 08:00:10|274.1|273.8|274|273.6|274.1|273.8|273.9|273.6|209
1640937620000|2021-12-31 08:00:20|273.9|273.7|273.8|273.5|274.2|273.8|273.6|273.4|19899
1640937630000|2021-12-31 08:00:30|273.7|273.4|274|273.6|274|273.8|273.6|273.4|10122
1640937640000|2021-12-31 08:00:40|273.9|273.5|274|273.7|274|273.7|273.7|273.5|9500
1640937650000|2021-12-31 08:00:50|273.9|273.5|273.8|273.5|273.9|273.5|273.8|273.5|6161
1640937670000|2021-12-31 08:01:10|273.9||273.7||274||273.7||0
1640937680000|2021-12-31 08:01:20|||||||||73
1640937690000|2021-12-31 08:01:30|274|273.6|273.8|273.6|274|273.6|273.8|273.6|6161
1640937790000|2021-12-31 08:03:10|||||||||2729
1640937840000|2021-12-31 08:04:00|273.9|273.7|274|273.7|274|273.7|273.8|273.6|13990
1640937990000|2021-12-31 08:06:30|273.9|273.6|273.8|273.5|273.9|273.6|273.5|273.3|14370
1640938030000|2021-12-31 08:07:10|273.7||273.7||273.7||273.7||0
1640938160000|2021-12-31 08:09:20|273.6|273.4|273.6|273.4|273.6|273.5|273.5|273.3|21332
1640938180000|2021-12-31 08:09:40|273.7|273.5|274.1|273.9|274.1|273.9|273.7|273.5|55621
1640938210000|2021-12-31 08:10:10||273.8||273.8||273.8||273.8|0
1640938270000|2021-12-31 08:11:10|274|273.9|274.1|273.9|274.1|274|274|273.8|7913
1640938290000|2021-12-31 08:11:30|274|273.8|274|273.7|274|273.8|274|273.7|0
1640938510000|2021-12-31 08:15:10|273.9||273.9||273.9||273.9||0
1640938530000|2021-12-31 08:15:30|274|273.8|274|273.8|274|273.8|274|273.8|0
1640938620000|2021-12-31 08:17:00|274.1|273.9|274.1|274|274.1|274|274|273.9|11697
1640938640000|2021-12-31 08:17:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|4448
1640938760000|2021-12-31 08:19:20|274|273.9|274.1|274|274.1|274|274|273.9|13668
1640938780000|2021-12-31 08:19:40|||||||||500
1640938890000|2021-12-31 08:21:30|274|273.9|274|273.9|274|273.9|274|273.9|1000
1640938900000|2021-12-31 08:21:40|274.1|274|274.2|274|274.2|274|274.1|274|6303
1640938940000|2021-12-31 08:22:20|274.3|274.1|274.3|274.1|274.3|274.1|274.2|274.1|3720
1640938960000|2021-12-31 08:22:40|274.2||274.2||274.2||274.2||0
1640938970000|2021-12-31 08:22:50||274||274.1||274.1||274|0
1640939010000|2021-12-31 08:23:30||274||274.1||274.1||274|3004
1640939110000|2021-12-31 08:25:10|274.3||274.2||274.3||274.2||0
1640939220000|2021-12-31 08:27:00|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|1027
1640939230000|2021-12-31 08:27:10||274.2||274.1||274.2||274.1|0
1640939270000|2021-12-31 08:27:50||274.2||274.2||274.2||274.2|0
1640939290000|2021-12-31 08:28:10||274.1||274.1||274.1||274.1|0
1640939310000|2021-12-31 08:28:30||274.2||274.2||274.2||274.2|0
1640939390000|2021-12-31 08:29:50||274.1||274.1||274.1||274.1|0
1640939440000|2021-12-31 08:30:40||274.2||274.2||274.2||274.2|0
1640939520000|2021-12-31 08:32:00|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|5378
1640939530000|2021-12-31 08:32:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1
1640939540000|2021-12-31 08:32:20|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|6533
1640939640000|2021-12-31 08:34:00|||||||||4000
1640939700000|2021-12-31 08:35:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|713
1640939720000|2021-12-31 08:35:20||274.3||274.3||274.3||274.3|0
1640939730000|2021-12-31 08:35:30|274.4||274.4||274.4||274.4||0
1640939740000|2021-12-31 08:35:40||274.2||274.2||274.2||274.2|0
1640939820000|2021-12-31 08:37:00|||||||||1000
1640939830000|2021-12-31 08:37:10|274.5|274.3|274.5|274.4|274.5|274.4|274.5|274.3|16592
1640939920000|2021-12-31 08:38:40|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|51593
1640939930000|2021-12-31 08:38:50|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.3|3372
1640940060000|2021-12-31 08:41:00|274.4|274.3|274.4|274.2|274.4|274.3|274.3|274.2|4873
1640940230000|2021-12-31 08:43:50|274.3|274.3|274.4|274.3|274.4|274.3|274.3|274.3|0
1640940270000|2021-12-31 08:44:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|5581
1640940280000|2021-12-31 08:44:40||274.3||274.3||274.3||274.3|0
1640940380000|2021-12-31 08:46:20||274.4||274.4||274.4||274.4|0
1640940410000|2021-12-31 08:46:50||274.3||274.3||274.3||274.3|0
1640940440000|2021-12-31 08:47:20||274.4||274.3||274.4||274.3|0
1640940450000|2021-12-31 08:47:30||274.4||274.4||274.4||274.4|0
1640940460000|2021-12-31 08:47:40||274.3||274.4||274.4||274.3|0
1640940510000|2021-12-31 08:48:30|||||||||250
1640940630000|2021-12-31 08:50:30||274.3||274.3||274.3||274.3|0
1640940650000|2021-12-31 08:50:50||274.4||274.4||274.4||274.4|0
1640940660000|2021-12-31 08:51:00||274.3||274.4||274.4||274.3|0
1640940680000|2021-12-31 08:51:20|||||||||6000
1640940790000|2021-12-31 08:53:10|||||||||421
1640940900000|2021-12-31 08:55:00|274.6||274.6||274.6||274.6||2773
1640940940000|2021-12-31 08:55:40|274.5||274.5||274.5||274.5||0
1640940950000|2021-12-31 08:55:50|274.6||274.6||274.6||274.6||0
1640941100000|2021-12-31 08:58:20|274.5|274.3|274.3|274.2|274.5|274.4|274.3|274.2|22428
1640941130000|2021-12-31 08:58:50|||||||||444
1640941170000|2021-12-31 08:59:30|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|4848
1640941200000|2021-12-31 09:00:00|274.2|274|274.2|274|274.2|274.1|274.1|274|0
1640941210000|2021-12-31 09:00:10|274.1||274.2||274.2||274.1||17
1640941240000|2021-12-31 09:00:40||274.1||274.1||274.1||274.1|0
1640941270000|2021-12-31 09:01:10|||||||||200
1640941400000|2021-12-31 09:03:20||274||274||274||274|0
1640941430000|2021-12-31 09:03:50|274.1||274.1||274.1||274.1||0
1640941490000|2021-12-31 09:04:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|10
1640941790000|2021-12-31 09:09:50|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|2041
1640941800000|2021-12-31 09:10:00||274.2||274.2||274.2||274.2|0
1640942020000|2021-12-31 09:13:40|||||||||50
1640942350000|2021-12-31 09:19:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|9342
1640942580000|2021-12-31 09:23:00|274.2|274.1|274.2|274|274.2|274.1|274.2|274|955
1640942630000|2021-12-31 09:23:50|||||||||150
1640942650000|2021-12-31 09:24:10||274.1||274.1||274.1||274.1|499
1640942660000|2021-12-31 09:24:20||274||274||274||274|0
1640942680000|2021-12-31 09:24:40|274.1||274.2||274.2||274.1||0
1640942830000|2021-12-31 09:27:10|274.1|273.9|274.1|273.9|274.1|273.9|274|273.9|1602
1640942870000|2021-12-31 09:27:50|274|273.8|273.9|273.8|274|273.8|273.9|273.7|29350
1640942880000|2021-12-31 09:28:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|11592
1640942900000|2021-12-31 09:28:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4700
1640942950000|2021-12-31 09:29:10|274|273.9|274|273.9|274|273.9|274|273.9|29445
1640943030000|2021-12-31 09:30:30|274.1||274.1||274.1||274.1||0
1640943270000|2021-12-31 09:34:30|274|273.8|273.9|273.8|274|273.8|273.9|273.8|1644
1640943310000|2021-12-31 09:35:10|274||273.9||274||273.9||0
1640943360000|2021-12-31 09:36:00|274||273.9||274||273.9||0
1640943560000|2021-12-31 09:39:20|274|273.9|274|273.9|274|273.9|274|273.9|1506
1640943690000|2021-12-31 09:41:30|274.1|274|274.1|273.9|274.1|274|274.1|273.9|11172
1640943840000|2021-12-31 09:44:00||274||274||274||273.9|0
1640943890000|2021-12-31 09:44:50|||||||||175
1640944150000|2021-12-31 09:49:10|||||||||3300
1640944460000|2021-12-31 09:54:20|||||||||157
1640944810000|2021-12-31 10:00:10|||||||||31
1640944960000|2021-12-31 10:02:40|274|273.9|273.9|273.8|274|273.9|273.9|273.8|9994
1640944980000|2021-12-31 10:03:00|||||||||2528
1640944990000|2021-12-31 10:03:10|||||||||156
1640945730000|2021-12-31 10:15:30|274||274||274||274||0
1640945800000|2021-12-31 10:16:40||273.9||273.9||273.9||273.9|0
1640945980000|2021-12-31 10:19:40|274.1|274|274.1|274|274.1|274|274.1|274|11899
1640945990000|2021-12-31 10:19:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5111
1640946100000|2021-12-31 10:21:40|274.1|274|274.1|274|274.1|274|274.1|274|7367
1640946220000|2021-12-31 10:23:40|274|273.9|273.9|273.8|274|273.9|273.9|273.8|15983
1640946270000|2021-12-31 10:24:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1349
1640946350000|2021-12-31 10:25:50||273.6||273.6||273.6||273.6|0
1640946360000|2021-12-31 10:26:00|273.7||273.7||273.7||273.7||0
1640946550000|2021-12-31 10:29:10|||||||||700
1640946620000|2021-12-31 10:30:20|273.8||273.7||273.8||273.7||11588
1640946630000|2021-12-31 10:30:30|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|6581
1640946720000|2021-12-31 10:32:00|273.8||273.7||273.8||273.7||4445
1640946760000|2021-12-31 10:32:40|||||||||1200
1640946850000|2021-12-31 10:34:10|||||||||100
1640946930000|2021-12-31 10:35:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|8049
1640946980000|2021-12-31 10:36:20|||||||||34
1640947230000|2021-12-31 10:40:30|||||||||3000
1640947270000|2021-12-31 10:41:10|||||||||1
1640947350000|2021-12-31 10:42:30|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|19842
1640947400000|2021-12-31 10:43:20||273.5||273.5||273.5||273.5|0
1640947420000|2021-12-31 10:43:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1434
1640947630000|2021-12-31 10:47:10|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|4489
1640947640000|2021-12-31 10:47:20||273.5||273.4||273.5||273.4|70
1640947710000|2021-12-31 10:48:30|273.5|273.5|273.6|273.5|273.6|273.5|273.5|273.5|9885
1640947730000|2021-12-31 10:48:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3710
1640947930000|2021-12-31 10:52:10|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|21627
1640947970000|2021-12-31 10:52:50|||||||||1500
1640948120000|2021-12-31 10:55:20|273.8||273.7||273.8||273.7||0
1640948130000|2021-12-31 10:55:30|273.8||273.7||273.8||273.7||0
1640948170000|2021-12-31 10:56:10|273.8||273.8||273.8||273.8||2000
1640948180000|2021-12-31 10:56:20|273.7||273.7||273.7||273.7||0
1640948250000|2021-12-31 10:57:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|12616
1640948330000|2021-12-31 10:58:50|||||||||121
1640948340000|2021-12-31 10:59:00||273.5||273.6||273.6||273.5|53
1640948410000|2021-12-31 11:00:10|||||||||13
1640948650000|2021-12-31 11:04:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|97
1640948680000|2021-12-31 11:04:40||273.4||273.4||273.4||273.4|0
1640948690000|2021-12-31 11:04:50||273.5||273.5||273.5||273.5|0
1640948810000|2021-12-31 11:06:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|11509
1640948820000|2021-12-31 11:07:00|273.7|273.4|273.6|273.4|273.7|273.5|273.5|273.4|31100
1640948900000|2021-12-31 11:08:20|273.5|273.5|273.6|273.5|273.6|273.5|273.5|273.5|4915
1640948910000|2021-12-31 11:08:30|273.5|273.4|273.6|273.4|273.6|273.5|273.5|273.4|3725
1640948990000|2021-12-31 11:09:50||273.5||273.5||273.5||273.5|0
1640949010000|2021-12-31 11:10:10|273.5|273.4|273.6|273.4|273.6|273.5|273.5|273.4|9223
1640949030000|2021-12-31 11:10:30||273.5||273.4||273.5||273.4|0
1640949060000|2021-12-31 11:11:00|273.5||273.6||273.6||273.5||3415
1640949220000|2021-12-31 11:13:40|273.5|273.5|273.6|273.4|273.6|273.5|273.5|273.4|5650
1640949270000|2021-12-31 11:14:30|273.5||273.6||273.6||273.5||4096
1640949470000|2021-12-31 11:17:50|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.5|9984
1640949510000|2021-12-31 11:18:30|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|3515
1640949580000|2021-12-31 11:19:40||273.5||273.5||273.5||273.5|0
1640949770000|2021-12-31 11:22:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3415
1640949810000|2021-12-31 11:23:30|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1640949820000|2021-12-31 11:23:40|273.6|273.4|273.6|273.4|273.7|273.5|273.6|273.4|0
1640949840000|2021-12-31 11:24:00|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1640949850000|2021-12-31 11:24:10|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1640949860000|2021-12-31 11:24:20|273.7|273.5|273.7|273.5|273.7|273.5|273.6|273.4|0
1640949880000|2021-12-31 11:24:40|273.6|273.4|273.7|273.5|273.7|273.5|273.6|273.4|0
1640949890000|2021-12-31 11:24:50|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1640949950000|2021-12-31 11:25:50|273.7|273.5|273.6|273.4|273.7|273.5|273.6|273.4|0
1640949980000|2021-12-31 11:26:20|273.7|273.5|273.6|273.4|273.7|273.5|273.6|273.4|0
1640950030000|2021-12-31 11:27:10|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1640950040000|2021-12-31 11:27:20|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1640950050000|2021-12-31 11:27:30|273.7|273.5|273.7|273.5|273.7|273.5|273.6|273.4|0
1640950100000|2021-12-31 11:28:20|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1640950120000|2021-12-31 11:28:40|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1640950130000|2021-12-31 11:28:50|273.6|273.3|273.7|273.4|273.7|273.4|273.6|273.3|2500
1640950170000|2021-12-31 11:29:30|273.6||273.6||273.6||273.6||0
1640950180000|2021-12-31 11:29:40|273.7|273.5|273.6|273.4|273.7|273.5|273.6|273.4|0
1640950190000|2021-12-31 11:29:50|273.7|273.5|273.8|273.5|273.8|273.5|273.7|273.5|915
1640950200000|2021-12-31 11:30:00|273.7|273.4|273.7|273.4|273.8|273.5|273.7|273.4|0
1640950300000|2021-12-31 11:31:40|273.8|273.5|273.7|273.4|273.8|273.5|273.7|273.4|200
1640950350000|2021-12-31 11:32:30|273.8|273.5|273.8|273.5|273.8|273.5|273.8|273.5|0
1640950460000|2021-12-31 11:34:20|273.7|273.4|273.7|273.4|273.7|273.4|273.7|273.4|0
1640950480000|2021-12-31 11:34:40|273.8|273.5|273.8|273.5|273.8|273.5|273.8|273.5|0
1640950630000|2021-12-31 11:37:10|273.7|273.4|273.7|273.4|273.7|273.4|273.7|273.4|0
1640950640000|2021-12-31 11:37:20|273.6||273.6||273.6||273.6||0
1640950650000|2021-12-31 11:37:30|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1640950660000|2021-12-31 11:37:40|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1640950680000|2021-12-31 11:38:00|273.7|273.5|273.6|273.4|273.7|273.5|273.6|273.4|0
1640950700000|2021-12-31 11:38:20|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1640950800000|2021-12-31 11:40:00|273.7||273.7||273.7||273.7||5735
1640951090000|2021-12-31 11:44:50|273.6||273.6||273.6||273.6||0
1640951300000|2021-12-31 11:48:20|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|16603
1640951310000|2021-12-31 11:48:30||273.4||273.4||273.4||273.4|0
1640951350000|2021-12-31 11:49:10||273.5||273.5||273.5||273.5|0
1640951550000|2021-12-31 11:52:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|2839
1640951670000|2021-12-31 11:54:30|||||||||200
1640951800000|2021-12-31 11:56:40||273.5||273.6||273.6||273.5|4429
1640951930000|2021-12-31 11:58:50|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|36324
1640951940000|2021-12-31 11:59:00|273.5||273.6||273.6||273.5||4293
1640951990000|2021-12-31 11:59:50|273.7|273.5|273.6|273.4|273.7|273.5|273.5|273.4|23588
1640952000000|2021-12-31 12:00:00||273.5||273.5||273.5||273.4|0
1640952040000|2021-12-31 12:00:40|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|2635
1640952200000|2021-12-31 12:03:20|273.5|273.3|273.6|273.4|273.6|273.4|273.4|273.3|40564
1640952210000|2021-12-31 12:03:30|273.5||273.6||273.6||273.5||21376
1640952240000|2021-12-31 12:04:00|273.5||273.6||273.6||273.5||8489
1640952260000|2021-12-31 12:04:20|273.5|273.5|273.6|273.4|273.6|273.5|273.5|273.4|6793
1640952570000|2021-12-31 12:09:30|273.5|273.5|273.6|273.4|273.6|273.5|273.5|273.4|9445
1640952590000|2021-12-31 12:09:50||273.5||273.5||273.5||273.5|0
1640952620000|2021-12-31 12:10:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5016
1640952720000|2021-12-31 12:12:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|11515
1640952730000|2021-12-31 12:12:10|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|1
1640952840000|2021-12-31 12:14:00||273.6||273.6||273.6||273.6|300
1640952850000|2021-12-31 12:14:10||273.5||273.5||273.5||273.5|1945
1640952860000|2021-12-31 12:14:20|273.6|273.6|273.7|273.5|273.7|273.6|273.6|273.5|1823
1640952980000|2021-12-31 12:16:20|273.6||273.6||273.6||273.6||0
1640952990000|2021-12-31 12:16:30|273.5|273.4|273.6|273.4|273.6|273.5|273.5|273.4|8396
1640953010000|2021-12-31 12:16:50||273.5||273.5||273.5||273.5|0
1640953080000|2021-12-31 12:18:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|12322
1640953090000|2021-12-31 12:18:10||273.5||273.5||273.5||273.5|0
1640953140000|2021-12-31 12:19:00||273.6||273.5||273.6||273.5|81
1640953170000|2021-12-31 12:19:30||273.6||273.6||273.6||273.6|0
1640953360000|2021-12-31 12:22:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|7797
1640953370000|2021-12-31 12:22:50|273.9||273.9||273.9||273.9||0
1640953400000|2021-12-31 12:23:20|273.8||273.8||273.8||273.8||0
1640953410000|2021-12-31 12:23:30||273.6||273.7||273.7||273.6|0
1640953460000|2021-12-31 12:24:20|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|0
1640953490000|2021-12-31 12:24:50|274|273.8|273.9|273.8|274|273.8|273.9|273.8|0
1640953500000|2021-12-31 12:25:00|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|3039
1640953510000|2021-12-31 12:25:10|273.8||273.8||273.8||273.8||0
1640953520000|2021-12-31 12:25:20|273.9||273.9||273.9||273.9||0
1640953720000|2021-12-31 12:28:40|||||||||657
1640953740000|2021-12-31 12:29:00|273.8||273.8||273.8||273.8||0
1640953770000|2021-12-31 12:29:30|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.6|12516
1640953800000|2021-12-31 12:30:00||273.5||273.6||273.6||273.5|7348
1640953850000|2021-12-31 12:30:50||273.5||273.6||273.6||273.5|0
1640953890000|2021-12-31 12:31:30||273.5||273.5||273.5||273.5|1663
1640953920000|2021-12-31 12:32:00|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|8961
1640954060000|2021-12-31 12:34:20|||||||||3000
1640954430000|2021-12-31 12:40:30|273.9|273.6|273.9|273.6|273.9|273.6|273.9|273.6|0
1640954450000|2021-12-31 12:40:50|273.8|273.5|273.8|273.5|273.8|273.5|273.8|273.5|0
1640954460000|2021-12-31 12:41:00|273.9|273.6|274.1|273.9|274.1|273.9|273.9|273.6|2500
1640954490000|2021-12-31 12:41:30|274|273.8|274.1|273.9|274.1|273.9|274|273.8|0
1640954500000|2021-12-31 12:41:40|274|273.8|274.1|273.9|274.1|273.9|274|273.8|0
1640954530000|2021-12-31 12:42:10|274|273.8|274|273.8|274|273.8|274|273.8|0
1640954540000|2021-12-31 12:42:20|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1640954550000|2021-12-31 12:42:30|274|273.8|274.1|273.9|274.1|273.9|274|273.8|0
1640954590000|2021-12-31 12:43:10|274|273.8|274.1|273.9|274.1|273.9|274|273.8|695
1640954600000|2021-12-31 12:43:20|274.2|274|274.1|273.9|274.2|274|274.1|273.9|0
1640954620000|2021-12-31 12:43:40|274.2|274|274.3|274.1|274.3|274.1|274.2|274|283
1640954630000|2021-12-31 12:43:50|274.2|274|274.2|274|274.3|274.1|274.2|274|0
1640954640000|2021-12-31 12:44:00|274.3|274.1|274.4|274.1|274.4|274.1|274.3|274.1|2510
1640954660000|2021-12-31 12:44:20|274.3|274|274.3|274|274.3|274|274.3|274|0
1640954670000|2021-12-31 12:44:30|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1640954680000|2021-12-31 12:44:40|274.3|274.1|274.5|274.2|274.5|274.2|274.3|274.1|0
1640954770000|2021-12-31 12:46:10|274.4|274.1|274.6|274.3|274.6|274.3|274.4|274.1|302
1640954790000|2021-12-31 12:46:30|274.5|274.2|274.4|274.1|274.5|274.2|274.4|274.1|1945
1640954810000|2021-12-31 12:46:50|274.5|274.2|274.5|274.2|274.5|274.2|274.5|274.2|0
1640954830000|2021-12-31 12:47:10|274.4|274.1|274.4|274.1|274.4|274.1|274.4|274.1|0
1640954840000|2021-12-31 12:47:20|274.5|274.2|274.5|274.2|274.5|274.2|274.5|274.2|0
1640954850000|2021-12-31 12:47:30|274.4|274.1|274.5|274.3|274.5|274.3|274.4|274.1|2348
1640954860000|2021-12-31 12:47:40|274.6|274.4|274.6|274.3|274.6|274.4|274.5|274.2|0
1640954870000|2021-12-31 12:47:50|274.5|274.2|274.6|274.4|274.6|274.4|274.5|274.2|2500
1640954880000|2021-12-31 12:48:00|274.5|274.2|274.6|274.3|274.7|274.4|274.5|274.2|0
1640954890000|2021-12-31 12:48:10|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1640954900000|2021-12-31 12:48:20|274.7|274.5|274.8|274.5|274.8|274.5|274.6|274.4|0
1640954930000|2021-12-31 12:48:50|274.7|274.4|274.8|274.5|274.8|274.5|274.7|274.4|0
1640954950000|2021-12-31 12:49:10|274.7|274.4|274.7|274.4|274.7|274.5|274.7|274.4|1609
1640954960000|2021-12-31 12:49:20|274.6|274.3|274.6|274.3|274.7|274.4|274.6|274.3|0
1640954980000|2021-12-31 12:49:40|274.7|274.4|274.7|274.4|274.7|274.4|274.7|274.4|0
1640954990000|2021-12-31 12:49:50|274.6|274.3|274.7|274.4|274.7|274.4|274.6|274.3|0
1640955030000|2021-12-31 12:50:30|274.6|274.3|274.7|274.4|274.7|274.4|274.6|274.3|0
1640955040000|2021-12-31 12:50:40|274.6|274.3|274.6|274.3|274.6|274.3|274.6|274.3|0
1640955050000|2021-12-31 12:50:50|274.7|274.4|274.6|274.3|274.7|274.4|274.6|274.3|0
1640955060000|2021-12-31 12:51:00|274.7|274.4|274.6|274.4|274.7|274.4|274.6|274.3|0
1640955070000|2021-12-31 12:51:10|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1640955080000|2021-12-31 12:51:20|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1640955090000|2021-12-31 12:51:30|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|0
1640955110000|2021-12-31 12:51:50|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.4|0
1640955120000|2021-12-31 12:52:00|274.6|274.3|274.6|274.3|274.7|274.4|274.6|274.3|0
1640955130000|2021-12-31 12:52:10|274.7|274.4|274.7|274.5|274.7|274.5|274.7|274.4|0
1640955150000|2021-12-31 12:52:30|274.6|274.4|274.8|274.5|274.8|274.5|274.6|274.4|0
1640955210000|2021-12-31 12:53:30|274.7|274.4|274.7|274.5|274.7|274.5|274.7|274.4|0
1640955220000|2021-12-31 12:53:40|274.8|274.6|274.7|274.5|274.8|274.6|274.7|274.5|0
1640955230000|2021-12-31 12:53:50|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|0
1640955240000|2021-12-31 12:54:00|274.7|274.5|274.8|274.5|274.8|274.5|274.7|274.5|594
1640955290000|2021-12-31 12:54:50|274.9|274.6|274.8|274.5|274.9|274.6|274.8|274.5|0
